Rivaldi_Prediction/data/featuSGD/US2058871029_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
5027,2000-02-04,16.342412948608402,16.391050338745114,15.85603141784668,16.001945495605472,1851557.0,0.02127662871345426,1.4444473492721859,1.400001568602825,38.29788121663592,34.16997089367203,0.2613414795542255,1.094175188661243,-0.5713018950929438,-1.0454210607455288,11.678321346063642,0.535018920898434,-0.35432171662739975,-0.8706218719482379,-2.6115824169563133,0.8703386730598393,-1.7411021444522774,-0.00014159944419844805,0.330523385358898,66.66672113209687,33.171642610657265,0.8704802725040383,2,0.0486378669738734,0.7538905143737757,0.2553496360778773,-0.972763061523441,-4.182880401611332,4,-0.23809527422024723,1.133333856200959,16.001945495605472,2.1999994771323683,15.75875473022461,2.6000188233818533,16.391050338745114,-0.23809527422024723
5028,2000-02-07,15.953307151794435,16.342412948608402,15.71011734008789,16.342412948608402,1153159.0,-0.0238095682710735,2.2499932599195787,-1.1428575430104868,34.65347745588839,32.93761501018705,0.45421705671406265,1.3898185754255277,-0.1821960982789772,-0.6563152639315621,12.086501859090152,0.6322956085205114,-0.5473063282446873,-1.1551557064056386,-2.9365475888914485,0.6262361760801696,-2.0458516476485418,-0.2644597651627354,0.4799749632205188,57.14285714285747,20.52377541136591,0.8906959412429041,2,0.21887254714965643,1.1429963111877424,0.6444554328918439,-0.5836572647094744,-3.793774604797365,0,-0.2439024273601761,1.4444473492721859,16.342412948608402,1.133333856200959,16.001945495605472,2.1999994771323683,15.75875473022461,-0.2439024273601761
5029,2000-02-08,16.001945495605472,16.001945495605472,15.71011734008789,15.953307151794435,863006.0,0.003048793792299387,10.999921570165437,-0.12500030636729673,31.95874975793778,31.662551268993166,0.2657813966821472,1.2561892828799799,-0.23083444209001414,-0.7049536077425991,12.516740954242373,0.2918281555175817,-0.7632859245215471,-1.0116730213165255,-2.8176999919998096,0.7943539493667586,-1.9146865066581675,-0.10865953597488343,0.38910484313964133,68.00000627441683,29.154277177970897,0.9030134853416416,2,0.09727621078490856,1.0943579673767054,0.595817089080807,-0.6322956085205114,-2.723735809326177,1,-0.23100309095945626,2.2499932599195787,15.953307151794435,1.4444473492721859,16.342412948608402,1.133333856200959,16.001945495605472,-0.23100309095945626
5030,2000-02-09,15.466925621032715,16.001945495605472,15.418288230895994,15.953307151794435,1972860.0,-0.03343467672225775,-1.0000032679311441,-9.999960785082317,25.24270051906707,30.481788112898283,0.7074499749625573,1.637671307421158,0.3041854324827433,-0.16993373316984162,13.09051900093606,0.583657264709478,-0.9558729124980161,-1.3959146499633803,-3.189072760578707,0.3972434606519464,-2.2924937052710455,-0.499335594655717,0.8754873275756871,4.999926471669726,-29.695757439731324,0.8965790553076635,2,0.5836577415466309,1.629377841949463,1.1308369636535645,-0.0972757339477539,-2.2373533248901367,2,-0.2044025473283272,10.999921570165437,16.001945495605472,2.2499932599195787,15.953307151794435,1.4444473492721859,16.342412948608402,-0.2044025473283272
5031,2000-02-10,14.834630012512207,15.807393074035645,14.737354278564453,15.466925621032715,2190797.0,-0.040880497133876426,-1.588238686431099,1.2999992156985725,21.7391245043341,29.810825293246506,1.224521058966424,2.085774100469294,0.9364810410032511,0.4623618753506662,13.942361340060128,1.0700387954711914,-1.0686155349714,-1.8433853626251206,-3.6741444426850762,-0.01262628256516507,-2.7587649026550984,-0.9280058225951429,1.321012458801274,5.882322410390629,-22.86729995972479,0.9153795400299782,2,0.9970817565917969,2.042801856994629,1.7631325721740723,0.5350198745727539,-1.2159528732299805,3,-0.180327885714631,-1.0000032679311441,15.466925621032715,10.999921570165437,16.001945495605472,2.2499932599195787,15.953307151794435,-0.180327885714631
5032,2000-02-11,14.688715934753418,15.175097465515135,14.44552516937256,15.029183387756348,1722800.0,-0.00983604428527829,1.3076936999441957,0.5384624666294626,23.148144281776467,28.230204727724658,1.2843799916661016,2.0777282574588867,1.0823951187620402,0.6082759531094553,14.933807032036361,0.7295722961425746,-1.1411854030498745,-1.823929786682129,-3.7484788566522695,0.1006192832880135,-2.7862043216671992,-0.8616552516970586,1.3132295608520543,12.820514109634185,-15.066746261409065,0.9622745349850711,2,0.8025288581848145,2.0428013801574707,1.9090466499328613,0.680933952331543,-0.9241247177124023,4,-0.1788079457299543,-1.588238686431099,14.834630012512207,-1.0000032679311441,15.466925621032715,10.999921570165437,16.001945495605472,-0.1788079457299543
5033,2000-02-14,14.44552516937256,14.931906700134276,14.250972747802734,14.785991668701172,1131057.0,-0.016556298485252197,1.1538436013882187,0.9999971989266234,24.03846171974442,27.91428900762186,1.31512622584202,2.2000451417651217,1.3255858841428978,0.8514667184903129,16.03910784932606,0.6809339523315412,-1.1782341636873888,-1.9187742710113493,-4.002125779645782,0.16457723762308518,-2.9604500253285675,-0.877098516694133,1.3618679046630842,11.111105059400044,-19.46498103636609,1.041675754317217,2,0.8754863739013636,2.188715934753416,2.152237415313719,0.9241247177124006,-0.6322956085205096,0,-0.1582491875907881,1.3076936999441957,14.688715934753418,-1.588238686431099,14.834630012512207,-1.0000032679311441,15.466925621032715,-0.1582491875907881
5034,2000-02-15,14.44552516937256,14.883268356323242,14.153696060180664,14.44552516937256,2673700.0,0.0,-1.4999983660397553,-0.0,26.881718616482942,28.361464684813853,1.1288409546514142,2.0686014546805094,1.3255858841428978,0.8514667184903129,17.23425573520502,0.7295722961425781,-1.1574117685040033,-1.7679961204528798,-3.951221513950232,0.4152292730444742,-2.859608817201556,-0.6763834237042037,1.0505838394165021,15.789487262839133,-16.671005780561302,1.0916126967486768,2,0.8268480300903285,2.140077590942381,2.152237415313719,0.9241247177124006,-1.021400451660158,1,-0.1582491875907881,1.1538436013882187,14.44552516937256,1.3076936999441957,14.688715934753418,-1.588238686431099,14.834630012512207,-0.1582491875907881
5035,2000-02-16,14.202335357666016,14.542801856994627,13.91050624847412,14.44552516937256,3824802.0,-0.016834958151757395,1.8888884047520207,-100.0,26.31579055997524,28.030672070204705,1.2606005335416839,2.146009453410379,1.5687756958494425,1.0946565301968576,18.56842839303452,0.6322956085205078,-1.2402656079887269,-1.8360886573791504,-4.076862535886587,0.4046852211282861,-2.9564755966328704,-0.7157017181254322,1.0252910614013668,15.384634721447215,-19.715336648360186,1.1203869392537182,2,0.9484429359436,2.2616724967956543,2.3954272270202637,1.1673145294189453,-1.410506248474121,2,-0.06506857133801613,-1.4999983660397553,14.44552516937256,1.1538436013882187,14.44552516937256,1.3076936999441957,14.688715934753418,-0.06506857133801613
5036,2000-02-17,13.91050624847412,14.542801856994627,13.81322956085205,14.494162559509276,1990850.0,-0.020547966362051473,1.1428547419371051,2.400003137217976,26.315785128521327,26.699328060414192,1.3684692763649107,2.2344538455371303,1.8606048050413388,1.386485639388754,20.004119495094468,0.7295722961425763,-1.2664635745785766,-1.9260694980621356,-4.170069112369516,0.31793011624524503,-3.0480693052158276,-0.8040696909084453,1.0536961364746098,7.14288715439946,-29.740577570976427,1.1219998071536905,2,1.167315006256107,2.5048632621765154,2.68725633621216,1.4591436386108416,-1.4591445922851545,3,-0.04895105470415462,1.8888884047520207,14.202335357666016,-1.4999983660397553,14.44552516937256,1.1538436013882187,14.44552516937256,-0.04895105470415462
5037,2000-02-18,13.91050624847412,14.007781982421875,13.521401405334473,13.618677139282227,3808611.0,0.0,1.0,-0.5000016339655661,15.662669956639064,24.58923833827538,1.1032433688945247,2.0160403343577773,1.8606048050413388,1.386485639388754,21.603650969002057,0.48638057708740234,-1.2106809857007583,-1.7217893600463885,-3.880265434680128,0.43668671458735275,-2.8010273973632582,-0.6425513227295188,0.8235015716552745,27.586202233638087,-6.878927394613495,1.0792380373168704,2,0.8511672019958532,2.067120075225832,2.68725633621216,1.4591436386108416,-1.6536970138549787,4,-0.020979043032593014,1.1428547419371051,13.91050624847412,1.8888884047520207,14.202335357666016,-1.4999983660397553,14.44552516937256,-0.020979043032593014
5038,2000-02-22,13.91050624847412,14.105057716369627,13.229572296142578,13.229572296142578,1707380.0,0.0,-1.5714253701973726,2.333331154719702,16.88313474122262,22.914170003084806,0.875016029537715,1.8262004317876563,1.8606048050413388,1.386485639388754,23.370840274419326,0.875485420227049,-1.2279640914538632,-1.5418282985687277,-3.640571209802447,0.5569146126649915,-2.5911997541855865,-0.4924568429518672,0.6322956085205078,41.176487549782884,8.317997095123047,1.0493714556168598,2,0.7052526473999059,1.84824848175049,2.68725633621216,1.4591436386108416,-0.972763061523434,1,-0.010489555795218375,1.0,13.91050624847412,1.1428547419371051,13.91050624847412,1.8888884047520207,14.202335357666016,-0.010489555795218375
5039,2000-02-23,13.132295608520508,13.861867904663086,13.083658218383787,13.764591217041016,1575924.0,-0.05594409190096694,-1.1333368191265418,-0.9285711284560066,16.25001470565178,21.914982690483107,1.3447767033824984,2.418103640119007,2.6388154449949504,2.1646962793423654,25.272845039583135,0.826848030090332,-1.3609393424873772,-2.123054552078248,-4.319016879791604,0.07290777563510886,-3.2210357159349243,-1.0250733882215695,1.1478603363037099,3.3332832251542537,-28.460719952647842,1.0979811638566783,2,1.313230037689209,2.553502082824707,3.4654669761657715,2.237354278564453,1.0700397491455078,2,0.05185185992079999,-1.5714253701973726,13.91050624847412,1.0,13.91050624847412,1.1428547419371051,13.91050624847412,0.05185185992079999
5040,2000-02-24,12.74319076538086,13.180933952331545,12.354085922241213,13.132295608520508,2493928.0,-0.02962961349173321,2.399997647095707,0.6153843833426343,9.638569301777991,20.570476556865763,1.4604730052666461,2.6439735279271623,3.027920288134599,2.553801122482014,27.453243202407506,0.826848030090332,-1.4653824344208974,-2.322470712661744,-4.700194696808708,0.0552532714852223,-3.511332704735228,-1.13360872058826,1.3618669509887678,17.777768095039892,-11.56628844637467,1.188861992073483,2,1.0214009284973145,2.5778207778930664,3.85457181930542,2.6264591217041016,1.3618669509887678,3,0.05343512193048383,-1.1333368191265418,13.132295608520508,-1.5714253701973726,13.91050624847412,1.0,13.91050624847412,0.05343512193048383
5041,2000-02-25,12.548638343811035,13.180933952331545,12.451361656188965,13.180933952331545,1703268.0,-0.015267167003287785,1.3076936999441866,1.6250006127360919,1.2500052082529578,18.137349993140926,1.449038270126934,2.672945718506771,3.222472709704423,2.748353544051838,29.751472791295786,0.7295722961425799,-1.5849535198131903,-2.3249025344848633,-4.8669699573757015,0.21716488840597314,-3.5959362459302824,-1.0538688230394442,1.3132295608520508,11.111111111111033,-12.953717570473582,1.2710337114454184,2,1.094357967376709,2.7723731994628906,4.049124240875244,2.821011543273926,1.9455242156982404,4,0.01937985291454347,2.399997647095707,12.74319076538086,-1.1333368191265418,13.132295608520508,-1.5714253701973726,13.91050624847412,0.01937985291454347
5042,2000-02-28,12.791829109191895,12.986380577087402,12.5,12.548638343811035,1461431.0,0.01937985291454347,-1.8571340537694043,-0.38461561665736455,7.792216059851427,16.332211586486146,1.015240879624029,2.286498806988348,2.9792819443235636,2.5051627786709787,32.17390156292883,0.48638057708740234,-1.6275622948552328,-1.9163421154022213,-4.551301178223813,0.7186169474193704,-3.2338216468130163,-0.5988625839914246,0.7684823989868175,25.000013616357442,4.907858703641406,1.3174795314107963,2,0.826848030090332,2.5291824340820312,3.8059334754943848,2.5778207778930664,1.9455251693725586,0,-0.0266160101183871,1.3076936999441866,12.548638343811035,2.399997647095707,12.74319076538086,-1.1333368191265418,13.132295608520508,-0.0266160101183871
5043,2000-02-29,12.74319076538086,13.132295608520508,12.5,12.74319076538086,1978771.0,-0.0038022978102548732,-1.5999984313971545,0.0,6.493509139152437,14.066854977893868,0.8906723694479446,2.1342778218918568,3.027920288134599,2.553801122482014,34.59502703781665,0.6322956085205078,-1.5927078769595582,-1.767996072769165,-4.370218460296076,0.8342263147577444,-3.0691072665326207,-0.4668848790057094,0.5758756256103528,25.806439370939255,11.287921043073712,1.301111193763455,2,0.7052531242370605,2.4805450439453125,3.85457181930542,2.6264591217041016,2.0914392471313477,1,-0.03816795492719616,-1.8571340537694043,12.791829109191895,1.3076936999441866,12.548638343811035,2.399997647095707,12.74319076538086,-0.03816795492719616
5044,2000-03-01,13.035018920898438,13.229572296142578,12.791829109191895,12.937743186950685,2955886.0,0.02290071308595487,-1.250006740113479,100.0,15.277766809048344,12.840407894457545,0.4221124221747363,1.663417102310854,2.7360921326170207,2.2619729669644357,37.05866967209252,0.48638153076171875,-1.568369105067104,-1.3083663463592536,-3.8318123622739257,1.2150796695554167,-2.5700893543165897,-0.04664333840191759,-0.6809329986572248,77.77768095039941,59.49169157604349,1.2617230079573354,3,0.4134249687194824,1.945526123046875,3.562743663787842,2.3346309661865234,1.605058670043947,2,-0.007462646164003273,-1.5999984313971545,12.74319076538086,-1.8571340537694043,12.791829109191895,1.3076936999441866,12.548638343811035,-0.007462646164003273
5045,2000-03-02,12.548638343811035,13.132295608520508,12.451361656188965,13.035018920898438,4040939.0,-0.03731337714497762,1.0,-5.000019607650997,15.942020748769849,11.687767407818496,0.7255461134452119,1.9994877152139736,3.222472709704423,2.748353544051838,38.66746748121137,0.680933952331543,-1.5570857437448904,-1.6342411041259766,-4.186827304296312,0.9183450960443587,-2.910534204211144,-0.35794800404080895,-0.17704269409179574,12.500045955150224,-7.05109955219525,1.2762931000851672,3,0.6809334754943848,2.2130355834960938,4.049124240875244,2.821011543273926,2.042801856994629,3,0.13178298461924998,-1.250006740113479,13.035018920898438,-1.5999984313971545,12.74319076538086,-1.8571340537694043,12.791829109191895,0.13178298461924998
5046,2000-03-03,12.645914077758787,13.035018920898438,12.5,12.548638343811035,3416301.0,0.007751895566878719,-4.499997549055651,-0.1999992156970358,19.117625432843937,12.071651349619039,0.4805594950563421,1.7264090469597217,3.125196975756671,2.651077810104086,40.36320672301398,0.5350189208984375,-1.5855139726309861,-1.3691637992858912,-3.8587070416305327,1.1203794430587486,-2.61393542045821,-0.12439217811357217,-0.2571588951110808,24.999969363232953,4.407528570649365,1.2447716211723199,3,0.5836577415466326,2.0428018569946307,3.951848506927492,2.7237358093261737,1.7023353576660174,4,0.11538459218042085,1.0,12.548638343811035,-1.250006740113479,13.035018920898438,-1.5999984313971545,12.74319076538086,0.11538459218042085
5047,2000-03-06,12.451361656188965,12.645914077758787,12.208170890808105,12.597275733947756,3329050.0,-0.015384607263147165,2.5999984313971924,-1.500004901912772,19.402964545441193,12.351632438976655,0.498822054661364,1.7017571232114364,3.3197493973264933,2.8456302316739084,42.487134485609396,0.4377431869506818,-1.603993711830558,-1.3691636562347416,-3.6957322731905826,0.9574049607210995,-2.532447964712661,-0.20587934775682193,0.7782106399536133,23.80951936337145,1.9344020561090858,1.1632843084779203,3,0.5836577415466309,2.1157584190368652,4.1464009284973145,2.918288230895996,2.6264591217041,0,0.16406245033489442,-4.499997549055651,12.645914077758787,1.0,12.548638343811035,-1.250006740113479,13.035018920898438,0.16406245033489442
5048,2000-03-07,12.062256813049315,12.451361656188965,11.819066047668455,12.354085922241213,5724675.0,-0.031249983245506763,1.6000035293633297,2.0000065358622763,17.333314858658227,12.471999122644041,0.6684793515472407,1.8808393342214593,3.7088542404661435,3.2347350748135586,44.65518132148152,0.6322956085205096,-1.618903218496559,-1.5637159824371363,-3.7878474329862613,0.6604154681119887,-2.675781707711698,-0.4516502571625747,1.1468874549865742,17.241381641800004,-5.180312813839272,1.1120657252745623,3,0.46206235885620295,2.3103108406066912,4.535505771636965,3.3073930740356463,3.4046688079834,1,0.22177420916964197,2.5999984313971924,12.451361656188965,-4.499997549055651,12.645914077758787,1.0,12.548638343811035,0.22177420916964197
5049,2000-03-08,12.30544662475586,12.451361656188965,11.867704391479492,11.867704391479492,2210200.0,0.02016121986753383,-1.6666710239081841,-1.4999950981192935,23.99996235349235,14.067709461723414,0.33041301844669313,1.419285410220109,3.465664428759599,2.991545263107014,46.94039210236141,0.5836572647094727,-1.5999293958337386,-1.135701227188111,-3.1310880790115707,0.8596856246353486,-2.13339465309984,-0.13800780127638212,0.8480945144653322,37.03698055439976,13.158173771997362,0.9976934259117296,3,0.2188725471496582,1.8725686073303187,4.29231595993042,3.0642032623291016,3.258755683898926,2,0.20553365228273668,1.6000035293633297,12.062256813049315,2.5999984313971924,12.451361656188965,-4.499997549055651,12.645914077758787,0.20553365228273668
5050,2000-03-09,12.30544662475586,12.402724266052244,12.062256813049315,12.354085922241213,1788078.0,0.0,3.666623094821164,-0.11111401593879353,26.086919456410286,16.82736660040756,0.29255419930396265,1.2335352865607128,3.465664428759599,2.991545263107014,49.0044507537627,0.3404674530029297,-1.6074173193217387,-0.9776272773742676,-2.7897935010471855,0.8345389462986503,-1.8837103892107265,-0.07154416553780862,0.794715510803222,39.999952941877815,13.42566727659618,0.906083111836459,3,0.2188725471496582,1.7996115684509242,4.29231595993042,3.0642032623291016,2.626460075378416,3,0.18972338326101545,-1.6666710239081841,12.30544662475586,1.6000035293633297,12.062256813049315,2.5999984313971924,12.451361656188965,0.18972338326101545
5051,2000-03-10,12.15953254699707,12.402724266052244,11.867704391479492,12.15953254699707,2331890.0,-0.011857682391246294,1.199992157016538,-0.0,24.999965959096997,18.739338811434845,0.42182899089029746,1.231923397391899,3.611578506518388,3.137459340865803,50.522544452000396,0.5350198745727521,-1.5570213277636533,-0.9897864818572994,-2.7124500862535488,0.7328771225389499,-1.8511182840554241,-0.1284546796591748,0.8893857450463862,41.176429880521034,14.121657766068171,0.861331802198125,3,0.36478662490844727,1.9455256462097132,4.438230037689209,3.2101173400878906,2.9182882308959943,4,0.200000094116215,3.666623094821164,12.30544662475586,-1.6666710239081841,12.30544662475586,1.6000035293633297,12.062256813049315,0.200000094116215
5052,2000-03-13,12.062256813049315,12.25680923461914,11.770427703857422,12.25680923461914,1626168.0,-0.00799995670654119,4.000004901888698,-100.0,24.32429424698215,20.72053715674926,0.4522952358289025,1.1829952898303606,3.7088542404661435,3.2347350748135586,51.87935714502002,0.48638153076171875,-1.440861470168917,-0.9557392597198504,-2.5820365748902603,0.6705580554505595,-1.7688879173050562,-0.14259060213464458,0.9374673892191421,42.85718287253252,16.862141204388664,0.8131486575852049,3,0.43774318695068537,2.018482208251953,4.535505771636965,3.3073930740356463,3.064202308654787,0,0.18951616250637549,1.199992157016538,12.15953254699707,3.666623094821164,12.30544662475586,-1.6666710239081841,12.30544662475586,0.18951616250637549
5053,2000-03-14,12.15953254699707,12.208170890808105,11.964981079101562,12.15953254699707,1759165.0,0.008064472134478251,3.9999607850826453,-0.0,33.33330065404333,22.72670758397092,0.2944896420162202,0.9546215903748898,3.611578506518388,3.137459340865803,53.13679154076498,0.24318981170654297,-1.2706587263802138,-0.7441638946533207,-2.2659935578011314,0.7776657684944901,-1.505078726227227,0.016750936920585602,0.7664338653667251,57.142817127467225,27.11294758912093,0.7609148315739058,3,0.29182910919189453,1.8968877792358416,4.438230037689209,3.2101173400878906,2.6264591217041016,1,0.24000003450927876,4.000004901888698,12.062256813049315,1.199992157016538,12.15953254699707,3.666623094821164,12.30544662475586,0.24000003450927876
5054,2000-03-15,12.15953254699707,12.25680923461914,11.721790313720705,11.964981079101562,4243456.0,0.0,1.7499987745278165,100.0,38.46150655571797,25.228872673631823,0.17572082590805316,0.816438927909882,3.611578506518388,3.137459340865803,54.43902636356752,0.5350189208984357,-1.1539794441433244,-0.6298642635345466,-1.999927051206182,0.7401985241370888,-1.3148956573703643,0.05516713030127107,0.697101542856343,64.28556422800217,31.3548398328917,0.6850313938358176,3,0.2188720703125,1.7023353576660192,4.438230037689209,3.2101173400878906,2.577821731567383,2,0.27200001819580155,3.9999607850826453,12.15953254699707,4.000004901888698,12.062256813049315,1.199992157016538,12.15953254699707,0.27200001819580155
5055,2000-03-16,13.278209686279295,13.618677139282227,12.30544662475586,12.30544662475586,3600185.0,0.09200001192138707,-1.7000007843014227,5.000029411476349,60.563383393384925,29.833956891469715,-0.9259576354093024,-0.395287800898215,2.4094522862659513,2.018782201583578,54.36851073724114,1.4591445922851562,-0.9966570360564528,0.5350191593170148,-0.688946309491115,1.7589846281251447,-0.07696357508705098,1.1470018937210806,-1.5564193725585902,82.05125111235112,44.445388263964816,0.6119827344040653,3,-0.6079759597778303,0.5836582183837944,3.319552898406984,2.091440200805666,2.140078544616699,3,0.17216120820396918,1.7499987745278165,12.15953254699707,3.9999607850826453,12.15953254699707,4.000004901888698,12.062256813049315,0.17216120820396918
5056,2000-03-17,13.229572296142578,13.667314529418945,13.229572296142578,13.667314529418945,2374552.0,-0.0036629478887485467,1.0,-0.44999882354786674,56.7164279566538,33.97989727049333,-0.8781706823742077,-0.4219115384832506,2.3817627569964053,2.067419591720295,54.175879568399374,0.4377422332763672,-0.9097998014653292,0.5204284667968757,-0.6003506002430026,1.641207533836754,-0.03996106672306432,1.0808180003168157,-1.5077819824218732,77.50003676416522,36.71750102290579,0.5603895335199394,3,-0.5350198745727539,0.5350193977355957,3.3438711166381836,2.140077590942383,2.2373533248901367,4,0.12867645044640308,-1.7000007843014227,13.278209686279295,1.7499987745278165,12.15953254699707,3.9999607850826453,12.15953254699707,0.12867645044640308
5057,2000-03-20,13.618677139282227,13.667314529418945,13.278209686279295,13.424124717712402,1590830.0,0.029411747744339634,1.6666797384339491,-0.444445170651364,62.162180065351514,38.96088229345926,-1.2117018899639582,-0.879070898173282,1.9035988630663265,1.6783147485806467,53.72570549276837,0.4377422332763672,-0.7819979089401023,0.9241247653961189,-0.13679967009315597,1.9850492008853937,0.39366254765148057,1.4545869831407572,-1.8190658569335927,97.50003676416523,52.55843878696214,0.5304622177446374,3,-0.9241247177124023,-0.17023324966430664,2.7358946800231934,1.7509727478027344,1.7996110916137678,0,0.10714283213323483,1.0,13.229572296142578,-1.7000007843014227,13.278209686279295,1.7499987745278165,12.15953254699707,0.10714283213323483
5058,2000-03-21,13.764591217041016,13.95914363861084,13.472763061523438,13.472763061523438,1726655.0,0.010714262205240743,-2.333335511954092,1.4999975490556512,60.56340011875008,43.023486489599,-1.2189287823795851,-1.0924895690165748,1.6559411329153164,1.5324006708218576,52.80791807902241,0.48638057708740234,-0.6662285069777809,1.0773345947265618,0.05014754513290143,2.104521644320222,0.5637410699297316,1.590928119523392,-1.8902718048095686,91.3043496793526,48.429519309682675,0.5135935247968302,3,-0.9241242408752441,-0.4377427101135254,2.346789836883545,1.6050586700439453,1.361867904663086,1,0.0989399454868698,1.6666797384339491,13.618677139282227,1.0,13.229572296142578,-1.7000007843014227,13.278209686279295,0.0989399454868698
5059,2000-03-22,13.81322956085205,14.202335357666016,13.521401405334473,13.618677139282227,2365942.0,0.003533584328375694,-2.500011029276602,0.6666677559770461,70.96776641944261,48.010247263269264,-1.152381069120045,-1.146268174413759,1.508730551334569,1.4837623270108224,51.562882988564,0.680933952331543,-0.5299868506413432,1.0919262409210209,-0.037429390192318834,2.2212818720343606,0.5272484253643501,1.6566040564776916,-1.8138206950378404,79.48715757212554,31.416421350567006,0.5646778155566703,3,-0.8511667251586914,-0.5107002258300781,2.1643967628479004,1.5564203262329102,0.8754863739013672,2,0.07042249631512809,-2.333335511954092,13.764591217041016,1.6666797384339491,13.618677139282227,1.0,13.229572296142578,0.07042249631512809
5060,2000-03-23,13.424124717712402,14.007781982421875,13.424124717712402,13.618677139282227,4352552.0,-0.02816899852605126,-5.0,-1.0,61.764727084305925,52.095220721625815,-0.6569938746330841,-0.7415536697618705,1.7738934508296769,1.8728671701504709,49.80195582312312,0.5836572647094727,-0.338682664964745,0.6687747001647946,-0.5035962647286265,1.8411456650582156,0.08258921771808403,1.254960182611505,-1.2484817325500472,19.99998039246443,-29.708926876340065,0.5861854824467102,3,-0.46206188201904297,-0.29182863235473633,2.5048632621765137,1.9455251693725586,1.8968868255615234,3,0.09782608463994058,-2.500011029276602,13.81322956085205,-2.333335511954092,13.764591217041016,1.6666797384339491,13.618677139282227,0.09782608463994058
5061,2000-03-24,12.791829109191895,13.521401405334473,12.645914077758787,13.424124717712402,3846647.0,-0.04710144026643526,1.117647465900209,3.2500012254721744,54.54546612016737,55.453128707535285,0.08317161737059564,-0.09497402955791401,2.2707764027595996,2.5051627786709787,48.329262571250716,0.8754873275756854,-0.19993983119296743,0.024319553375244496,-1.144062044116211,1.1927011508667,-0.5598712453704842,0.6085103521209732,-0.4540507342292468,9.375034466362772,-41.80848826354757,0.5841907987457279,3,0.17023372650146484,0.3404669761657715,3.0155639648437482,2.5778207778930664,2.334630012512207,4,0.2053231871129979,-5.0,13.424124717712402,-2.500011029276602,13.81322956085205,-2.333335511954092,13.764591217041016,0.2053231871129979
5062,2000-03-27,12.451361656188965,12.889104843139648,12.30544662475586,12.889104843139648,2304648.0,-0.0266160101183871,1.6666695714880164,0.6923078083286828,55.26315925260112,57.88977966293059,0.541592242097451,0.23049629912185665,2.4863309197416115,2.8456302316739084,46.91789921396515,0.5836582183837891,-0.07954745674091868,-0.2991245269775398,-1.4759052423083787,0.8776561883532992,-0.8875148846429592,0.2892658306878797,1.7509737014770508,7.692334763844926,-45.81070632943913,0.5883903576654195,3,0.5107011795043945,0.5107011795043945,3.295233726501465,2.918288230895996,3.4533071517944336,0,0.24218748504063092,1.117647465900209,12.791829109191895,-5.0,13.424124717712402,-2.500011029276602,13.81322956085205,0.24218748504063092
5063,2000-03-28,12.25680923461914,12.451361656188965,11.867704391479492,12.451361656188965,3697973.0,-0.015624991622753326,5.0,0.44444420237599863,49.33334309353902,59.09776150046626,0.8396976582108646,0.40764193556771033,2.569950182601467,3.0401826532437326,45.973488601958934,0.5836572647094727,0.06425939962525362,-0.4693578720092777,-1.6666967110591564,0.727980967040601,-1.0680272915342162,0.12931154751566076,1.9075883483886713,16.6666530503203,-37.31152055141252,0.5986694195249391,3,0.7782106399536133,0.7052536010742188,3.1128406524658203,3.1128406524658203,3.891050338745117,1,0.25793654251771425,1.6666695714880164,12.451361656188965,1.117647465900209,12.791829109191895,-5.0,13.424124717712402,0.25793654251771425
5064,2000-03-29,12.937743186950685,13.035018920898438,12.354085922241213,12.451361656188965,1782552.0,0.05555556420085739,-1.000000000000005,-2.500002450944358,57.303384153615724,58.73553936271412,0.3137566412009427,-0.29613639866906816,1.7821404138115557,2.359248700912188,44.84174919274232,0.7782096862792969,0.24895484135547719,0.21643986701965545,-0.9763982584766335,1.4092779925159444,-0.37997919572848815,0.812858929767799,1.1347866683959946,50.00000000000008,-5.508949768189446,0.5964190627481442,3,0.09727668762206854,0.024319648742674005,2.249513626098631,2.4319067001342756,3.064202308654787,2,0.16917293094525232,5.0,12.25680923461914,1.6666695714880164,12.451361656188965,1.117647465900209,12.791829109191895,0.16917293094525232
5065,2000-03-30,14.202335357666016,14.591440200805664,13.472763061523438,13.521401405334473,3508436.0,0.09774441743370121,-1.874998314977825,1.3999996078492836,68.75001531839682,60.07260462513002,-0.9006787241977392,-1.5077906795388003,0.4153235241391009,1.0946565301968576,42.93878329367996,1.6536970138549787,0.41715192278590507,1.398347187042237,0.038354518183094655,2.7583398559013794,0.7183508526126658,2.0783435214718082,-2.3346309661865234,85.71429571813319,27.219518704451964,0.6799963344295716,3,-0.9727630615234375,-1.045720100402832,0.8633263111114502,1.1673145294189453,2.0914382934570312,3,0.03424652107125947,-1.000000000000005,12.937743186950685,5.0,12.25680923461914,1.6666695714880164,12.451361656188965,0.03424652107125947
5066,2000-03-31,14.105057716369627,14.785991668701172,14.105057716369627,14.785991668701172,3257861.0,-0.006849411652843473,1.000000000000005,-1.0000000000000027,68.74999124663346,60.80458364527245,-0.7444392324728355,-1.3656081562335896,0.3992984548225298,1.191934171493246,41.00959626142157,0.6809339523315447,0.5746608251250489,1.2281123638153062,-0.24778841861823686,2.7040131462488493,0.4901619725985338,1.9660627550320786,-2.1828786087036107,76.66665795220065,15.524880017185758,0.7379503912167715,3,-0.7782096862792951,-0.8511667251586896,0.4377439022064227,1.2645921707153338,2.772374153137209,4,0.08620693735220408,-1.874998314977825,14.202335357666016,-1.000000000000005,12.937743186950685,5.0,12.25680923461914,0.08620693735220408
5067,2000-04-03,14.494162559509276,14.640077590942385,14.105057716369627,14.105057716369627,1591087.0,0.027586192907815832,-1.7500036764165416,-0.5714281712746707,70.33897615075074,61.89075875993919,-1.113380322239033,-1.67995682308287,-0.10249169145129855,0.8028293283535977,38.74504987615111,0.5350198745727575,0.5862240624985517,1.5150771617889394,-0.11183227853821442,3.141986602116093,0.7016224416253625,2.3285318819525163,-2.4574309494018536,89.99998692830101,27.18116029676409,0.8134547201635765,4,-1.1673145294189435,-1.240271568298338,-0.012158632278440606,0.8754873275756854,2.1887159347534197,0,0.043624221792654794,1.000000000000005,14.105057716369627,-1.874998314977825,14.202335357666016,-1.000000000000005,12.937743186950685,0.043624221792654794
5068,2000-04-04,14.737354278564453,15.029183387756348,14.250972747802734,14.737354278564453,1806839.0,0.016778597456506672,1.666665577359847,0.0,71.54471363272182,61.9548640058591,-1.3455762004661977,-1.8050047543759007,-0.4421862020488785,0.5596376092984201,36.23273446784114,0.7782106399536133,0.6303052693375761,1.6245140075683597,-0.1205898520792914,3.369617867216011,0.7519620777445333,2.497065937392186,-2.590652266113281,89.09089807179426,25.364667557040534,0.8725519298238259,4,-1.2889103889465332,-1.3618674278259277,-0.26750993728637695,0.6322956085205078,1.8968868255615199,1,0.07920787594261802,-1.7500036764165416,14.494162559509276,1.000000000000005,14.105057716369627,-1.874998314977825,14.202335357666016,0.07920787594261802
5069,2000-04-05,14.834630012512207,15.175097465515135,14.591440200805664,14.591440200805664,1483790.0,0.006600623972868869,-3.800014117480956,100.0,65.68627055211175,62.39059105783753,-1.4334748137462157,-1.7951220171808693,-0.6227120924551173,0.4623618753506662,33.64108113614607,0.5836572647094709,0.6246531039205152,1.5953305721282955,-0.2661022386586449,3.456763382915236,0.6646141667348253,2.5260469775217658,-2.5149791175427243,79.99996638706314,17.823722639851724,0.9307164053934702,4,-1.3132290840148926,-1.386186122894287,-0.49854016304016113,0.5350198745727539,2.042801856994629,2,0.08852459142859725,1.666665577359847,14.737354278564453,-1.7500036764165416,14.494162559509276,1.000000000000005,14.105057716369627,0.08852459142859725
5070,2000-04-06,14.640077590942385,15.029183387756348,14.44552516937256,14.834630012512207,886008.0,-0.013114747142714545,-1.0000032679258046,-0.8000023529134879,63.80951260521778,63.41992955617646,-1.17149591027046,-1.4932570555496287,-0.49813908360573045,0.6569142969204886,30.8314680319516,0.5836582183837873,0.613721412720249,1.2840466022491466,-0.6230592666148738,3.191152471113167,0.3304936678171355,2.2375995366811576,-2.091990970329249,50.000000000000334,-9.814970438280135,0.9535529344320102,4,-1.1186766624450701,-1.1916337013244647,-0.4255831241607684,0.7295722961425763,2.0428009033203107,3,0.09302327096310314,-3.800014117480956,14.834630012512207,1.666665577359847,14.737354278564453,-1.7500036764165416,14.494162559509276,0.09302327096310314
5071,2000-04-07,14.591440200805664,14.688715934753418,14.29961109161377,14.348249435424805,1686434.0,-0.0033222084947699404,-1.2857094838742207,-1.250001225472186,60.2040824492935,63.96892102247563,-0.939540898959585,-1.3208039764433384,-0.5167851342821983,0.7055516870572092,27.647563901576337,0.38910484313964844,0.5644712834462275,1.1138138294219964,-0.7821608225889047,3.0097884814328975,0.16582650341654492,2.061801155427448,-1.8331927126003684,45.45461837510645,-9.197149318683302,0.9479873260054508,4,-1.0700392723083496,-1.1429963111877441,-0.5958173274993896,0.7782096862792969,2.3346290588378906,4,0.11666658170064581,-1.0000032679258046,14.640077590942385,-3.800014117480956,14.834630012512207,1.666665577359847,14.737354278564453,0.11666658170064581
5072,2000-04-10,14.348249435424805,14.737354278564453,14.250972747802734,14.737354278564453,2123206.0,-0.01666667320251447,1.5000024509443488,-1.5999984313971545,56.000003921507094,64.70966111447208,-0.4458676847959069,-0.9460771686078076,-0.33568301339902895,0.9487424524380685,24.220625094452224,0.48638153076171875,0.5694815313697816,0.7563234329223629,-1.0540760492841947,2.5667229151289206,-0.14887630818091502,1.6615231740256409,-1.3966539490347216,10.52635924108504,-37.85784920990209,0.9051997411032784,4,-0.5836577415466309,-0.8998055458068848,-0.38910555839538574,1.0214004516601562,2.2859916687011683,0,0.17627115039118713,-1.2857094838742207,14.591440200805664,-1.0000032679258046,14.640077590942385,-3.800014117480956,14.834630012512207,0.17627115039118713
5073,2000-04-11,15.077820777893065,15.272374153137207,14.396886825561525,14.44552516937256,1855926.0,0.0508474114387083,-1.4000015686028522,-1.625000612736078,61.403504245720285,65.1652300135948,-0.8193608819894926,-1.523941041017716,-1.1389613170763528,0.2191711099698086,20.838099413218703,0.9241247177124023,0.6749786094607408,1.3399803638458234,-0.4546699798616647,3.1346307075533115,0.44265519199207937,2.2373055356995675,-1.9483451331729782,80.95230981394302,34.99453812617435,0.8973251718537439,4,-0.7052521705627424,-1.5807385444641096,-1.2767510414123517,0.2918291091918963,1.5077829360961932,1,0.10645157148458417,1.5000024509443488,14.348249435424805,-1.2857094838742207,14.591440200805664,-1.0000032679258046,14.640077590942385,0.10645157148458417
5074,2000-04-12,15.466925621032715,15.71011734008789,14.785991668701172,14.785991668701172,1840891.0,0.02580643773867841,-1.7142887154399582,1.0769234249860544,68.42104267391801,65.1286774975416,-0.907394557186775,-1.7418661378742897,-1.5893634339709202,-0.16993373316984162,17.25940502899583,0.9241256713867188,0.8292983285994584,1.563715553283691,-0.22810177171695933,3.3555328782843414,0.6678068907833659,2.4596242157840162,-2.123160125470916,83.33326797488144,32.683704487387644,0.8959086625003249,4,-0.5593380928039551,-1.750971794128418,-2.018482208251953,-0.0972757339477539,1.1673154830932582,2,0.07547172021735737,-1.4000015686028522,15.077820777893065,1.5000024509443488,14.348249435424805,-1.2857094838742207,14.591440200805664,0.07547172021735737
5075,2000-04-13,15.564202308654785,15.904668807983398,15.077820777893065,15.466925621032715,1576181.0,0.006289335709340316,1.1250006127360919,0.14285774308799165,77.66988979041254,66.11977733573929,-0.8841530144721439,-1.748760789676151,-1.7276869527983756,-0.26721042079191193,17.08154156504978,0.8268480300903338,1.0505408133973795,1.5466926097869873,-0.36489950335372434,3.458284722927699,0.5908965532166324,2.5024886663573422,-1.936474591749855,79.41178505973959,22.56880560724254,0.9557960565703557,4,-0.5593390464782715,-1.7509727478027344,-2.2130351066589373,-0.19455242156982422,1.7023344039916992,3,0.08437499942556026,-1.7142887154399582,15.466925621032715,-1.4000015686028522,15.077820777893065,1.5000024509443488,14.348249435424805,0.08437499942556026
5076,2000-04-14,14.931906700134276,15.71011734008789,14.834630012512207,15.71011734008789,1924159.0,-0.04062499291524302,1.2500009191030046,-7.999970588812002,73.39449326741837,66.45927923759125,-0.13659930169307088,-1.0354811144922866,-1.1524717671446805,0.36508518772859766,16.84327465613868,0.8754873275756836,1.1849650724977252,0.8292802810668931,-1.086183402662785,2.7447439647965695,-0.12845156079794506,1.7870121229317313,-0.9854072304783603,41.176487549782884,-20.979724085235368,0.9577318418648385,4,0.14591407775879084,-1.1186771392822248,-1.617218017578125,0.43774318695068537,2.5291814804077166,4,0.11726377811566913,1.1250006127360919,15.564202308654785,-1.7142887154399582,15.466925621032715,-1.4000015686028522,15.077820777893065,0.11726377811566913
5077,2000-04-17,15.077820777893065,15.272374153137207,14.834630012512207,14.834630012512207,1926857.0,0.00977196554258386,-2.6000062744113817,-0.31249992340807997,76.85184596824482,67.0489606082049,-0.21346266760096455,-1.124108497144924,-1.3659235709929405,0.2191711099698086,16.592131507401515,0.437744140625,1.1510348739103957,0.9022371768951398,-1.0464788625680637,2.8509532163583433,-0.07212084283646192,1.8765951966267416,-0.8571776008713012,45.16130052421703,-21.80929519397099,0.9743580197316014,4,1.7763568394002505e-15,-1.2645912170410138,-1.763132095336914,0.2918291091918963,2.6750974655151385,0,0.12258061088379368,1.2500009191030046,14.931906700134276,1.1250006127360919,15.564202308654785,-1.7142887154399582,15.466925621032715,0.12258061088379368
5078,2000-04-18,15.126459121704102,15.321011543273926,15.029183387756348,15.175097465515135,978399.0,0.0032258205298705267,-1.4000031372179935,-0.20000078430141688,73.68420509486432,67.93762000184407,-0.22473537549847755,-1.123068119928348,-1.4703829787190124,0.17053276615877166,16.95101441966799,0.2918281555175781,1.1293557715753586,0.8827821254730228,-1.1003367773725117,2.8659010283185573,-0.10877732594974532,1.874341576895791,-0.6700523563477088,30.434827087052373,-37.084503373323315,0.9915594514227675,4,-0.048638343811035156,-1.3132295608520508,-1.8360896110534668,0.24319076538085938,2.6264591217041016,1,0.09967844888817634,-2.6000062744113817,15.077820777893065,1.2500009191030046,14.931906700134276,1.1250006127360919,15.564202308654785,0.09967844888817634
5079,2000-04-19,14.785991668701172,15.175097465515135,14.640077590942385,15.077820777893065,1131314.0,-0.022508073453516464,1.1999964706505193,5.999980392541505,57.89471783202529,67.28042058260047,0.12081182387127498,-0.7441395662840673,-1.1924117596859567,0.5110002191617014,17.55585384031867,0.5350198745727504,1.0542763712874823,0.4936765670776371,-1.4927044146571689,2.4800575488124412,-0.499513923789765,1.4868670579450392,1.1186771392822266,11.538438334263311,-51.461912754929536,0.9931904908674023,4,0.29182910919189453,-0.9727621078491211,-1.5321006774902344,0.5836582183837891,3.0642032623291016,2,0.12171060863624628,-1.4000031372179935,15.126459121704102,-2.6000062744113817,15.077820777893065,1.2500009191030046,14.931906700134276,0.12171060863624628
5080,2000-04-20,14.737354278564453,14.931906700134276,14.469843864440918,14.785991668701172,1024145.0,-0.0032894236130048826,1.7142849139790546,0.16666394339961868,58.66668130697138,67.10959823345355,0.2064046870473728,-0.6240702708622372,-1.1908763826997486,0.5596376092984201,17.934906238588468,0.4620628356933576,0.9425646503246536,0.3793776988983151,-1.5726898368273012,2.3314452346239314,-0.5966560689644922,1.3554114667611223,1.1420227050781246,21.568663635573742,-38.06290192051592,0.976033767862808,4,0.3404664993286133,-0.8511676788330078,-1.6172180175781232,0.6322956085205078,3.5019454956054688,3,0.12871284694027807,1.1999964706505193,14.785991668701172,-1.4000031372179935,15.126459121704102,-2.6000062744113817,15.077820777893065,0.12871284694027807
5081,2000-04-24,15.418288230895994,15.418288230895994,14.640077590942385,14.640077590942385,2291798.0,0.046204626655543146,1.0,-16.000254901960712,61.7284126938787,67.74608809705042,-0.3854395176441443,-1.1574928587838915,-1.8915870816998126,-0.12129634303312109,17.45860097236681,0.7782106399536097,0.9013124329366669,0.9289886951446515,-0.9306504847260175,2.788627875015319,-0.00083089479068299,1.858808285079986,0.4047074279785168,100.0,42.38357280628171,0.929819589935334,4,-0.2675104141235334,-1.532101631164549,-2.152237415313717,-0.04863834381103338,2.5291833877563494,0,0.11987377937629096,1.7142849139790546,14.737354278564453,1.1999964706505193,14.785991668701172,-1.4000031372179935,15.126459121704102,0.11987377937629096
5082,2000-04-25,15.466925621032715,15.612839698791506,15.126459121704102,15.321011543273926,1682065.0,0.0031545259375329593,1.2222236746360515,0.18749946385658156,59.74025841743575,67.5612830050188,-0.2891076932777956,-1.0209740868269392,-1.9551398349307654,-0.16993373316984162,16.635569030124827,0.4863805770874041,0.8862993824719432,0.8268478870391842,-0.8130882854727339,2.4667840595511024,0.006879800783224255,1.6468159732951442,0.30194396606445295,87.23406740658032,32.21101117122397,0.8199680862559593,4,-0.27966928482055664,-1.5807390213012695,-2.237353563308716,-0.0972757339477539,2.5291833877563477,1,0.12893076545202442,1.0,15.418288230895994,1.7142849139790546,14.737354278564453,1.1999964706505193,14.785991668701172,0.12893076545202442
5083,2000-04-26,15.418288230895994,15.51556396484375,15.175097465515135,15.223734855651855,1671400.0,-0.003144606195725208,-1.333335511954076,1.3333420478163562,57.89475177861204,66.39169512776257,-0.20908345906562786,-0.7624329091768569,-1.9144505363810023,-0.12129634303312109,15.297005045575695,0.34046649932861506,0.9046233606122307,0.620136547088622,-0.6110803051840374,1.8513533993612814,0.004528120952292269,1.2357449732249517,0.29862032729492327,82.97881216635851,29.829831629140884,0.6156084261363297,4,-0.23103189468383611,-1.532101631164549,-2.3467900753021222,-0.04863834381103338,1.702334403991701,2,0.15141953357921745,1.2222236746360515,15.466925621032715,1.0,15.418288230895994,1.7142849139790546,14.737354278564453,0.15141953357921745
5084,2000-04-27,15.126459121704102,15.321011543273926,15.029183387756348,15.223734855651855,1346295.0,-0.018927464892445678,-1.0000065358836352,-0.49999509813533527,56.41026350043159,64.02951442887581,0.03282331878564371,-0.3143396355888832,-1.634124470952548,0.17053276615877166,14.9036770045749,0.38910484313964666,0.9644956017556634,0.21887164115905833,-0.6526235143331718,1.0903667966512884,-0.21687593658705673,0.6546192189051734,0.540566848736816,57.446863543142356,3.7384714215820694,0.4357475777461152,4,-0.036478519439697266,-1.2402725219726562,-2.0428013801574707,0.24319076538085938,1.9455242156982457,3,0.17363343929813313,-1.333335511954076,15.418288230895994,1.2222236746360515,15.466925621032715,1.0,15.418288230895994,0.17363343929813313
5085,2000-04-28,14.688715934753418,15.126459121704102,14.640077590942385,14.931906700134276,1522725.0,-0.028938906549688892,-1.8571396559161664,2.500014705738161,51.16278486524937,61.559324606412595,0.37249007867952955,0.17044929960059818,-1.2053681757247325,0.6082759531094553,15.479273465832676,0.486381530761717,0.9198357971877993,-0.2431905746459968,-1.0570622795445779,0.5706811302525843,-0.6501264270952873,0.16374527780329373,0.9304227514474999,5.000024509443306,-47.69719355957963,0.40693585244929015,4,0.35262584686279297,-0.8025293350219727,-1.556419849395752,0.680933952331543,1.945525169372555,4,0.21523181538263758,-1.0000065358836352,15.126459121704102,-1.333335511954076,15.418288230895994,1.2222236746360515,15.466925621032715,0.21523181538263758
5086,2000-05-01,15.321011543273926,15.564202308654785,14.688715934753418,14.688715934753418,1478136.0,0.04304635009139912,-1.7692312333147313,-2.5999984313971733,60.63829676281389,59.75781913914249,-0.2221701310709161,-0.38586269195985956,-1.8300806721967309,-0.024019655411052554,16.076992011159067,0.8754863739013672,0.8089004118752925,0.32830734252929616,-0.402969203555843,1.0595838886144353,-0.037330930513274296,0.6939456155718666,0.25215535005659184,70.00004901888678,11.474094496618562,0.36563827304256985,5,-0.27966976165771484,-1.4348249435424805,-2.273832082748413,0.048638343811035156,1.653697013854977,0,0.19047621122491432,-1.8571396559161664,14.688715934753418,-1.0000065358836352,15.126459121704102,-1.333335511954076,15.418288230895994,0.19047621122491432
5087,2000-05-02,15.126459121704102,15.321011543273926,15.029183387756348,15.223734855651855,1587746.0,-0.012698405782171407,-1.0000065358836352,-0.15384534169922023,50.602412484765786,57.1931755157982,-0.022342337397383005,-0.14915883762307125,-1.630049507371547,0.17053276615877166,16.707012009395058,0.2918281555175781,0.6326789917971283,0.1021400928497318,-0.5921209306041852,0.7964011163036488,-0.24499041887722584,0.44927060457668944,0.4377431869506836,52.631589810271166,-2.931276052131352,0.3471305117269582,5,-0.08511734008789062,-1.2402725219726562,-2.079279661178589,0.24319076538085938,1.7509727478027344,1,0.18649523158400827,-1.7692312333147313,15.321011543273926,-1.8571396559161664,14.688715934753418,-1.0000065358836352,15.126459121704102,0.18649523158400827
5088,2000-05-03,15.904668807983398,16.19649887084961,15.369649887084961,15.369649887084961,2449724.0,0.051446916956440214,-2.0909149245643555,-5.500024509563632,54.9450568392756,56.86543540549268,-0.7582971465966555,-0.8805800955123679,-2.393624626031917,-0.6076769201205252,17.291031969404646,1.0700397491455078,0.5351602786769369,0.821984052658081,0.03873467293974109,1.605233432376421,0.4303593627989102,1.213608742517252,-1.4348249435424805,81.24993106727464,27.99361927015093,0.39162468985917037,5,-0.5714974403381348,-1.8725671768188477,-2.942605972290039,-0.5350189208984375,0.8268489837646484,2,0.1314985068884842,-1.0000065358836352,15.126459121704102,-1.7692312333147313,15.321011543273926,-1.8571396559161664,14.688715934753418,0.1314985068884842
5089,2000-05-04,16.147859573364258,16.19649887084961,15.661478996276855,15.904668807983398,1263798.0,0.015290526845726626,2.1428371353022904,0.45454610272937285,56.382978057688334,56.61169060001678,-0.880595412256227,-1.075483127494941,-2.593965299561617,-0.8508676855013846,17.744928849403088,0.5350198745727539,0.41006932491925774,0.9995133399963372,0.09329323195751726,1.905733448035157,0.5464032859769272,1.4526233940157471,-1.643482608795166,96.8749272376788,44.988596522439096,0.45311005401940996,5,-0.7295713424682617,-1.8725671768188477,-3.149318218231201,-1.0700387954711914,0.6809349060058558,3,0.0602409908944217,-2.0909149245643555,15.904668807983398,-1.0000065358836352,15.126459121704102,-1.7692312333147313,15.321011543273926,0.0602409908944217
5090,2000-05-05,16.001945495605472,16.245136260986328,15.85603141784668,15.953307151794435,980840.0,-0.00903612501061557,-2.200009411653887,0.20000078430143003,63.095243930819954,56.76356073745469,-0.5994759334666053,-0.8667486987002935,-2.3934692569821276,-0.7049536077425991,18.465493671673002,0.38910484313964844,0.3152486292958816,0.7855058670043977,-0.163557513736162,1.7345692477449575,0.31097417663411875,1.2600375573746767,-1.46372609291077,84.37499425560293,29.847829444988037,0.47453169037027954,5,-0.5593385696411168,-1.1429958343505895,-3.0034041404724157,-0.9970817565918004,0.7782096862792933,4,0.0668692342497188,2.1428371353022904,16.147859573364258,-2.0909149245643555,15.904668807983398,-1.0000065358836352,15.126459121704102,0.0668692342497188
5091,2000-05-08,16.293773651123047,16.391050338745114,15.953307151794435,16.147859573364258,1600725.0,0.018237042214505506,1.5714245698952063,2.999980392541213,64.36781971866543,57.27773421536911,-0.8426725179701293,-1.0798686338636578,-2.6199270515235877,-0.9967817632601736,19.506590873575664,0.43774318695067826,0.35538045284306286,0.9922173500061042,-0.02381761941728655,2.008252319429495,0.48419986529440884,1.5002348347177996,-1.6872775740966794,92.8571078436524,35.61079329479797,0.508017484711695,5,-0.7782096862792969,-1.0457196235656774,-3.100679874420166,-1.288909912109375,0.5836582183837891,0,0.02089555558416989,-2.200009411653887,16.001945495605472,2.1428371353022904,16.147859573364258,-2.0909149245643555,15.904668807983398,0.02089555558416989
5092,2000-05-09,16.877431869506836,16.974708557128903,16.293773651123047,16.439689636230472,2310559.0,0.0358209357071535,1.1538498665178634,2.9999999999999756,68.36735510518655,58.44135680721072,-1.346844390109947,-1.543465917107035,-3.1379249189128195,-1.5804399816439627,20.814671992137292,0.6809349060058558,0.4193951850241966,1.4494164466857917,0.31078336329499834,2.588049530076585,0.880099904990395,2.0187329883811884,-2.1638625367773443,93.93936873227172,31.9259273637212,0.5693165416953967,5,-1.0700387954711914,-1.337548732757572,-3.587062358856201,-1.872568130493164,-0.09727668762207031,1,0.0057637138383488384,1.5714245698952063,16.293773651123047,-2.200009411653887,16.001945495605472,2.1428371353022904,16.147859573364258,0.0057637138383488384
5093,2000-05-10,16.682878494262695,16.877431869506836,16.585603713989258,16.731517791748047,1178345.0,-0.011527427676698121,-1.400012548921185,-0.11111401593879038,70.52632035189573,60.00980756848452,-1.0661628816442068,-1.2885656403074854,-2.877050146602798,-1.385886606399822,21.535571608934557,0.2918281555175781,0.4168247032341039,1.1746101856231697,-0.08040415217708485,2.429624523423424,0.5471030167230424,1.802117354523297,-1.7884180235812508,77.77768095039967,8.99203405781789,0.6275071689001269,5,-0.8754854202270508,-1.0700378417968768,-3.3925089836120605,-1.6780147552490234,-0.1945514678955078,2,0.011661858911880651,1.1538498665178634,16.877431869506836,1.5714245698952063,16.293773651123047,-2.200009411653887,16.001945495605472,0.011661858911880651
5094,2000-05-11,16.634241104125973,16.877431869506836,16.634241104125973,16.877431869506836,752753.0,-0.002915407563116257,1.0000000000000293,4.999882357554679,70.52632035189568,62.16131151144521,-0.8729549414570119,-1.2100308586032185,-2.770697059637607,-1.3372492162630998,21.815471918173653,0.24319076538086293,0.4251521063870083,1.0676070213317832,-0.28415704558643284,2.4193710882499992,0.3917249878726743,1.7434890547908921,-1.5733607865287311,69.56517291294753,-4.978583005702973,0.6758820334591081,5,-0.8025288581848127,-1.0214004516601545,-3.2222757339477504,-1.6293773651123011,-0.291828155517571,3,0.005847978697263612,-1.400012548921185,16.682878494262695,1.1538498665178634,16.877431869506836,1.5714245698952063,16.293773651123047,0.005847978697263612
5095,2000-05-12,16.877431869506836,16.877431869506836,16.585603713989258,16.828794479370114,897573.0,0.014619889411158216,11.000156862745097,-0.1999968627943208,67.4418641766595,62.917263446316944,-0.8638716994055855,-1.422737819196044,-2.936476358939842,-1.5804399816439627,21.867758330123316,0.2918281555175781,0.45695240719624586,1.2451363086700447,-0.22823935501087078,2.71851197235096,0.5084484768295852,1.9818241405105024,-1.6634452927470615,90.4761549069719,18.361275011008573,0.7366878318404578,5,-0.875485897064209,-1.2645912170410174,-3.3925094604492188,-1.969843864440918,-1.0700387954711914,4,-0.002881800413284341,1.0000000000000293,16.634241104125973,-1.400012548921185,16.682878494262695,1.1538498665178634,16.877431869506836,-0.002881800413284341
5096,2000-05-15,16.682878494262695,17.120622634887695,16.634241104125973,16.974708557128903,1062310.0,-0.011527427676698121,-1.5000024509443215,-6.000117647058312,64.04493961206582,64.41087757157251,-0.5093897308904012,-1.149200193791673,-2.6683121555348333,-1.385886606399822,22.44029998237071,0.4863815307617223,0.5196795165558648,0.9630343437194817,-0.5428387272349404,2.468907414673902,0.21009780824227064,1.7159708791966928,-1.3280341590733915,47.05875568329923,-22.187608421553882,0.7529365354772103,5,-0.4377422332763672,-0.9970808029174805,-3.197956085205078,-2.0184812545776367,-1.2159528732299805,0,0.005830929455940437,11.000156862745097,16.877431869506836,1.0000000000000293,16.634241104125973,-1.400012548921185,16.682878494262695,0.005830929455940437
5097,2000-05-16,16.926069259643555,16.974708557128903,16.634241104125973,16.780155181884766,834351.0,0.014577266474996797,1.7999811769135663,-0.49999673209022655,66.66665261108149,65.71327710177316,-0.5257483136319614,-1.3142052122383543,-2.8272765333817933,-1.6290773717806815,23.043782496941116,0.3404674530029297,0.6582736581772153,1.1138126850128174,-0.4518275225600945,2.6794528925857275,0.33099258122636144,1.8966327887992733,-1.3946470944844123,63.63616918118815,-3.713137487600619,0.7828201037864554,5,-0.5350184440612793,-1.2402715682983398,-3.4411468505859375,-2.4805431365966797,-1.4591436386108398,1,-0.002873519503591049,-1.5000024509443215,16.682878494262695,11.000156862745097,16.877431869506836,1.0000000000000293,16.634241104125973,-0.002873519503591049
5098,2000-05-17,16.634241104125973,16.731517791748047,16.19649887084961,16.682878494262695,1540330.0,-0.017241342395625248,6.333246189642101,-0.33332897609184015,66.66666666666661,66.85590916943741,-0.13359604440431383,-0.9524591135268619,-2.4403325621079652,-1.3372492162630998,23.248232555660486,0.7295703887939453,0.7011337528833685,0.7465954303741427,-0.8251959765655918,2.318386837313877,-0.03930027309572637,1.53249113384401,-0.9438988919939746,47.368355875146925,-20.356407482294706,0.7858957034698676,5,-0.1459140777587855,-0.8754863739013636,-3.027723312377926,-2.261672973632809,-2.237354278564448,2,0.008771910713894826,1.7999811769135663,16.926069259643555,-1.5000024509443215,16.682878494262695,11.000156862745097,16.877431869506836,0.008771910713894826
5099,2000-05-18,16.585603713989258,16.731517791748047,16.342412948608402,16.585603713989258,903098.0,-0.0029239320166311034,1.66667102390816,-0.0,72.9411900398264,67.94990318154923,-0.018254266827913312,-0.8032706399727534,-2.303023378825337,-1.2886118261263846,24.169172338388854,0.3891048431396449,0.8259935084021777,0.6079774379730232,-0.9031450295517445,2.1190999054977926,-0.14758379578936243,1.363538671735407,-0.7522334595816904,42.10527402080878,-32.16767627676795,0.7555612337623846,5,-0.04863882064819336,-0.7903704643249512,-2.650778293609619,-2.261673927307129,-1.2159538269042969,3,-0.005865127932607073,6.333246189642101,16.634241104125973,1.7999811769135663,16.926069259643555,-1.5000024509443215,16.682878494262695,-0.005865127932607073
5100,2000-05-19,16.634241104125973,16.828794479370114,16.342412948608402,16.682878494262695,1154444.0,0.0029325064661764877,1.8571236498902164,-100.0,68.49315951550538,68.408274270087,0.03601953144378811,-0.7404762036399966,-2.260595584805735,-1.3372492162630998,25.479375875045136,0.48638153076171164,0.8799254493826414,0.5617704868316622,-0.8568680157443183,1.9804089894076409,-0.14754876445632803,1.2710897381196524,-0.672145611670393,47.368355875146925,-26.311359434637616,0.7093192512879897,5,0.024319648742679334,-0.8390078544616664,-2.3224704265594447,-2.310311317443844,-1.1673154830932582,4,-0.017543821427788875,1.66667102390816,16.585603713989258,6.333246189642101,16.634241104125973,1.7999811769135663,16.926069259643555,-0.017543821427788875
5101,2000-05-22,17.266536712646484,17.315174102783207,16.391050338745114,16.634241104125973,1295794.0,0.03801168953621081,1.5333368191265422,-13.000196078430497,76.82927704084732,69.34848781849377,-0.4959309625656694,-1.2935258221432093,-2.7878971456042443,-1.9695448247836111,26.437334001050196,0.924123764038093,0.9283484658401573,1.1016536712646499,-0.3770783835778211,2.580385726107119,0.36228764384341616,1.8410196986858853,-1.188588505947692,95.65223321761992,18.512392450612992,0.7393660274212348,5,-0.5107002258300781,-1.374027729034422,-2.857490301132202,-3.1371593475341797,-1.836090087890625,0,-0.08450702436129665,1.8571236498902164,16.634241104125973,1.66667102390816,16.585603713989258,6.333246189642101,16.634241104125973,-0.08450702436129665
5102,2000-05-23,17.461088180541992,17.509727478027347,17.071983337402347,17.120622634887695,1866077.0,0.01126754433348598,-1.0000000000000324,0.5384594500837061,72.85714605837674,69.60746845254721,-0.6693761957099085,-1.4029494991456346,-2.869893143468591,-2.164096292679119,27.287559583457575,0.437744140625,0.9696464770012287,1.196497011184693,-0.3513877468040505,2.7443817691734385,0.4225546321903195,1.9704393901790649,-1.234672866313069,96.2962048481501,18.86345673977779,0.7739423789943723,5,-0.6079750061035156,-1.4713025093078596,-3.0155630111694336,-3.404667854309082,-2.188714027404785,1,-0.11420608720890035,1.5333368191265422,17.266536712646484,1.8571236498902164,16.634241104125973,1.66667102390816,16.585603713989258,-0.11420608720890035
5103,2000-05-24,17.752918243408203,17.801555633544922,17.266536712646484,17.315174102783207,1223449.0,0.016713165860499757,1.0,1.285722288825885,73.23944906648727,69.90892719861294,-0.8867054399405561,-1.592558324768497,-3.046591962945559,-2.45592635554533,28.293827609678836,0.5350189208984375,0.9945404449700064,1.3715955734252923,-0.25755423810893063,3.000745384959517,0.557020667658179,2.1861704791924037,-1.3618679046630895,96.66671459626069,20.797144727212483,0.8145749057671122,5,-0.7538909912109375,-1.6172184944152832,-3.3073930740356445,-3.696497917175293,-2.918288230895996,2,-0.1287671463943284,-1.0000000000000324,17.461088180541992,1.5333368191265422,17.266536712646484,1.8571236498902164,16.634241104125973,-0.1287671463943284
5104,2000-05-25,17.752918243408203,17.850194931030273,17.412450790405273,17.850194931030273,1133627.0,0.0,7.999980392541323,-0.22222270635806093,76.4705950199131,70.91211951453,-0.7949285419481349,-1.4605867413200748,-2.929086962722998,-2.45592635554533,29.653171318777943,0.437744140625,0.946016581000034,1.2402726173400893,-0.38639920485563195,2.8669444395358106,0.4269367062422269,2.05360852843795,-1.1361870574951212,93.54835853219178,17.979931671060456,0.8133359110978611,5,-0.7295713424682617,-1.5928988456726074,-3.3073930740356445,-3.696497917175293,-2.577820777893068,3,-0.18904111266849322,1.0,17.752918243408203,-1.0000000000000324,17.461088180541992,1.5333368191265422,17.266536712646484,-0.18904111266849322
5105,2000-05-26,17.850194931030273,18.093385696411133,17.607004165649414,17.752918243408203,1085311.0,0.005479475897332442,-1.5000024509443488,-1.0,75.00001531839274,72.12935014856633,-0.8266374334737598,-1.3796022336103988,-2.941369413307825,-2.5729107393819852,31.88436566724529,0.48638153076171875,0.9065919613246116,1.1794753551483161,-0.3095272734942931,2.6684779837909254,0.4349740408270115,1.9239766694696208,-1.011440270996097,85.71428571428574,11.823307100140013,0.7445013143213044,5,-0.7052526473999023,-1.568580150604248,-3.404669761657715,-3.818093299865719,-2.042801856994629,4,-0.13896459134086003,7.999980392541323,17.752918243408203,1.0,17.752918243408203,-1.0000000000000324,17.461088180541992,-0.13896459134086003
5106,2000-05-30,18.239299774169922,18.239299774169922,17.558366775512695,17.947471618652344,1401293.0,0.02179835260304297,3.6666710239081843,2.999980392541323,73.33334204779922,72.87009341931275,-1.085944831877768,-1.6220286072145313,-3.237638221744266,-2.975001096374264,33.68390117728512,0.6809329986572266,0.8836623670760595,1.4226657867431634,-0.08131305470529071,2.926644628191619,0.6706763660189345,2.174655207467392,-1.1496189068603542,100.0,27.461712173846706,0.7519894207242279,5,-1.0214004516601562,-1.7996110916137695,-3.757296085357666,-4.377431869506832,-1.6050586700439489,1,-0.15200003220865854,-1.5000024509443488,17.850194931030273,7.999980392541323,17.752918243408203,1.0,17.752918243408203,-0.15200003220865854
5107,2000-05-31,17.947471618652344,18.239299774169922,17.704280853271484,18.239299774169922,1158042.0,-0.01599996486328159,2.6666710239081843,-1.0,70.96778478238451,73.3479954321703,-0.7085004581564505,-1.1678998809877257,-2.8669949534921066,-2.7057533484810037,35.58068582237558,0.5350189208984375,0.8663361428967384,0.9897870063781724,-0.36888655612162324,2.3484605688779663,0.3104502251282746,1.6691237876280702,-0.6278669699707038,70.00007843014228,-1.7979880268371176,0.6793367812498972,5,-0.6566152572631836,-1.5077829360961914,-3.4289894104003906,-4.085603713989254,-1.410507202148441,2,-0.14024398797659088,3.6666710239081843,18.239299774169922,-1.5000024509443488,17.850194931030273,7.999980392541323,17.752918243408203,-0.14024398797659088
5108,2000-06-01,17.996109008789062,18.43385124206543,17.801555633544922,17.898832321166992,1518999.0,0.0027099856275114576,-3.333313725874656,-0.3333355119540921,72.5806645444121,73.30793704379093,-0.6075295566406851,-1.1086596201284493,-2.8393310298077132,-2.7831304578481237,36.603411351522375,0.6322956085205078,0.8843643913688339,0.9338523864746087,-0.4053734403478444,2.27307821329706,0.2642394730633839,1.6034652998858334,-0.49256533500976474,57.14293717367435,-14.320519472328378,0.669612913411226,6,-0.6079769134521484,-1.4591445922851562,-3.4593875408172607,-4.182879447937012,-1.6050586700439489,3,-0.1513513201282355,2.6666710239081843,17.947471618652344,3.6666710239081843,18.239299774169922,-1.5000024509443488,17.850194931030273,-0.1513513201282355
5109,2000-06-02,17.120622634887695,18.38521385192871,17.071983337402347,18.28793716430664,1997018.0,-0.048648648075747425,-1.0769218006941121,-11.999941177623969,53.33333681912108,71.62351229974823,0.39317712731957855,-0.16502032588794435,-1.8977114015288947,-1.9394366532571894,37.00623975165826,1.3132305145263636,0.8484586018806155,0.009727859497068891,-1.258442712787108,1.2778984317812458,-0.6243574266450196,0.6438131456391574,1.3132286071777344,3.571513604131898,-62.781765624272396,0.6340852861420884,6,0.2918281555175781,-0.5836582183837891,-2.5839011669158936,-3.3073930740356445,-0.5836582183837926,4,-0.13352275037691608,-3.333313725874656,17.996109008789062,2.6666710239081843,17.947471618652344,3.6666710239081843,18.239299774169922,-0.13352275037691608
5110,2000-06-05,17.071983337402347,17.558366775512695,16.974708557128903,17.266536712646484,1418769.0,-0.0028409771374922066,-2.0000196076508687,0.16666748364811323,55.555555555555614,69.25976546804915,0.5704265948241272,-0.03384124892751217,-1.769596586877281,-1.93251488224319,37.298196880679185,0.5836582183837926,0.8354684467223592,-0.09241333007812003,-1.2489704165397981,1.064143756383558,-0.6706918733089573,0.48586521315271725,1.3618679046630824,6.666570807479057,-59.56091972621919,0.5782785432308384,6,0.6322965621948207,-0.535018920898441,-2.5838997364044225,-3.2587537765502965,-0.7782096862793004,0,-0.11111104283539208,-1.0769218006941121,17.120622634887695,-3.333313725874656,17.996109008789062,2.6666710239081843,17.947471618652344,-0.11111104283539208
5111,2000-06-06,16.634241104125973,16.877431869506836,16.342412948608402,16.536964416503903,2252220.0,-0.025640971211431607,-1.2000054901315382,-0.5000000000000091,46.05263701040435,66.28148668494111,1.0158756562719482,0.4539921894013652,-1.2354429304931855,-1.540235750179793,36.98257718515848,0.7295703887939453,0.7945766560549785,-0.5471789360046415,-1.6589343027041146,0.5645764306948315,-1.1030566193543798,0.008698747345096791,1.750972747802738,13.953467163269531,-50.42888166138345,0.5558776833497373,6,0.753890991210941,-0.07295751571654918,-2.170476913452145,-2.8210115432739222,-0.1945514678955007,1,-0.04970758959873656,-2.0000196076508687,17.071983337402347,-1.0769218006941121,17.120622634887695,-3.333313725874656,17.996109008789062,-0.04970758959873656
5112,2000-06-07,16.974708557128903,17.217899322509766,16.780155181884766,16.877431869506836,1160998.0,0.02046786810842116,-1.9999934641804409,0.9999999999999635,54.54546380522009,64.20437721146698,0.6695724185862382,0.12773517511645238,-1.462578941260153,-1.9161053264693884,36.2234256374073,0.5836582183837926,0.798017090151788,-0.21157531738281676,-1.31857198163938,0.8954213468737464,-0.7650736495110984,0.3419230147454648,1.2879372406005913,30.23257298571082,-34.802336176227385,0.5534983321282808,6,0.41342353820801137,-0.24319124221801403,-2.5109443664550746,-3.161478996276852,-0.6322956085205007,2,-0.020057337176486723,-1.2000054901315382,16.634241104125973,-2.0000196076508687,17.071983337402347,-1.0769218006941121,17.120622634887695,-0.020057337176486723
5113,2000-06-08,16.877431869506836,16.926069259643555,16.488327026367188,16.731517791748047,1668444.0,-0.005730683816731141,2.6000188233817774,1.499990196270716,53.84614611142115,61.69054955496787,0.7035915344433938,0.2533226251950822,-1.2444925605626853,-1.845836473098725,35.23309495556366,0.4863815307617152,0.7013760823380402,-0.31857967376708984,-1.4102638099865565,0.7731044624523769,-0.864421741876825,0.22726239434264528,1.2699999572753917,26.19045840585002,-40.02045682264553,0.5458420681097337,6,0.5107002258300781,0.024318695068359375,-2.413667678833008,-3.064202308654785,-0.6809329986572266,3,-0.020172941928331523,-1.9999934641804409,16.974708557128903,-1.2000054901315382,16.634241104125973,-2.0000196076508687,17.071983337402347,-0.020172941928331523
5114,2000-06-09,16.731517791748047,16.877431869506836,16.682878494262695,16.877431869506836,572468.0,-0.00864551425163318,1.666684095632737,-1.0,51.250005514622124,59.05165957677113,0.7703989843067056,0.42888737136789246,-0.9989253849245792,-1.7288295021445421,34.18924557309641,0.19455337524414062,0.6187605769332691,-0.46935758590698384,-1.55132684164845,0.6126116698344823,-1.0103422137777187,0.07162704196375103,1.3076129023437524,31.99996862794289,-35.08272656875127,0.5409846278707332,6,0.6566143035888672,0.3161473274230957,-2.0488812923431396,-2.7723731994628906,-0.19455337524414418,4,-0.020348868359740258,2.6000188233817774,16.877431869506836,-1.9999934641804409,16.974708557128903,-1.2000054901315382,16.634241104125973,-0.020348868359740258
5115,2000-06-12,16.828794479370114,17.120622634887695,16.731517791748047,16.780155181884766,953598.0,0.005813978673832265,-4.333342047816369,-0.3333420478163441,43.47827569568406,55.73442998209167,0.5732872658079415,0.34549370587233597,-1.0341318026774218,-1.8586242016095404,33.33873279905454,0.38910484313964844,0.5074622140953586,-0.36964902877808115,-1.4548929447397008,0.7155948871835385,-0.912270986758891,0.17297292920272866,1.108533149992681,55.55557976239955,-7.586372366337606,0.542621957980809,6,0.5593376159668004,0.31614685058594105,-1.9820041656494105,-2.8696498870849574,-0.29183006286621094,0,-0.017341115147847086,1.666684095632737,16.731517791748047,2.6000188233817774,16.877431869506836,-1.9999934641804409,16.974708557128903,-0.017341115147847086
5116,2000-06-13,16.780155181884766,17.120622634887695,16.634241104125973,16.828794479370114,1101888.0,-0.0028902425271740695,-1.8571396559161084,-1.0,39.39396100003147,52.226227339607995,0.43938640813410146,0.4235078615037118,-0.9195716447806568,-1.8469989435066765,32.10919913776307,0.4863815307617223,0.37765497424002703,-0.42315216064453054,-1.4995025143885705,0.6531981930995094,-0.9613273375165505,0.11502301622748945,1.0614775666327638,39.999895426476975,-18.165533356666415,0.5381751768720205,6,0.6079769134521484,0.413424015045166,-1.6293768882751465,-2.79669189453125,-0.04863739013671875,1,-0.02898552042515068,-4.333342047816369,16.828794479370114,1.666684095632737,16.731517791748047,2.6000188233817774,16.877431869506836,-0.02898552042515068
5117,2000-06-14,16.877431869506836,16.974708557128903,16.634241104125973,16.780155181884766,938692.0,0.005797126818414933,1.333326797513831,-1.9999607858516812,35.483879129046,48.104362293456205,0.19485325326187208,0.33982348061055845,-0.9609818942752604,-1.9818763855983779,30.813219949606953,0.3404674530029297,0.24558217483718892,-0.3234436035156243,-1.402647353709341,0.7557601466780923,-0.8630454786124844,0.2161582715812358,0.8742476910161443,61.53843833426343,7.902646698249228,0.5396018750968584,6,0.48638153076171875,0.4377431869506836,-1.4956228733062762,-2.821011543273926,-0.24319076538086293,2,-0.025936542754899317,-1.8571396559161084,16.780155181884766,-4.333342047816369,16.828794479370114,1.666684095632737,16.731517791748047,-0.025936542754899317
5118,2000-06-15,16.780155181884766,17.120622634887695,16.780155181884766,17.023345947265625,793359.0,-0.0057637138383490605,-1.8000031372056908,-2.4999901962706614,34.37500382959581,45.997880850175626,0.1134371247355368,0.47283465663897317,-0.8156572826533157,-1.9153817156871682,30.603719450732747,0.3404674530029297,0.08184551711873311,-0.4280159950256355,-1.4929696632057379,0.6369376731544669,-0.9604928291156867,0.10446083906441572,0.8869683819233387,29.99992156985824,-17.819380773186968,0.5324768340900516,6,0.17023468017578125,0.5350198745727539,-1.1065170764923113,-2.431905746459961,-0.24319076538086293,3,-0.02608690018248072,1.333326797513831,16.877431869506836,-1.8571396559161084,16.780155181884766,-4.333342047816369,16.828794479370114,-0.02608690018248072
5119,2000-06-16,16.488327026367188,16.974708557128903,16.391050338745114,16.828794479370114,1211627.0,-0.017391266788320592,-1.1818149409101153,1.4000015686028309,29.41176809818988,43.09301557713499,0.34211944494037283,0.7979107197910942,-0.48131759512752126,-1.6493555236959345,30.102424598127676,0.5836582183837891,-0.07515693829586567,-0.7149803161621087,-1.7927179285505197,0.3627572962263024,-1.2538491223563142,-0.17611150996790315,1.0993139005289336,13.33338562009527,-28.465891448795617,0.5388688061942056,6,0.29182910919189453,0.826848030090332,-0.7782101631164551,-2.140077590942383,0.0486373901367152,4,-0.01769907614343791,-1.8000031372056908,16.780155181884766,1.333326797513831,16.877431869506836,-1.8571396559161084,16.780155181884766,-0.01769907614343791
5120,2000-06-19,16.342412948608402,16.780155181884766,16.147859573364258,16.585603713989258,1174490.0,-0.008849538071718732,1.000006033109706,0.7142849139790338,19.04763386813147,40.092459672438,0.4175729090994622,0.9706041580425016,-0.2874390583777142,-1.5218111126578648,29.372834354644837,0.6322956085205078,-0.26027028677984276,-0.846302986145016,-1.963654818373012,0.2710488460829801,-1.404978902259014,-0.28762707003101795,1.1705142995904545,20.000078430142636,-13.84081282876155,0.5586759161139977,6,0.34046649932860973,0.9484424591064418,-0.6201364994049126,-1.9941635131835973,-0.048639297485355115,0,0.011904696601860554,-1.1818149409101153,16.488327026367188,-1.8000031372056908,16.780155181884766,1.333326797513831,16.877431869506836,0.011904696601860554
5121,2000-06-20,15.807393074035645,16.147859573364258,15.564202308654785,16.147859573364258,2895491.0,-0.03273811990036124,2.4285738294981862,1.3999976470957523,17.64706730429586,35.99263783900197,0.9196846155126188,1.465859066926484,0.29188518908541283,-1.0061286799803888,28.32522232677348,0.7782106399536168,-0.335348596134903,-1.3083656787872329,-2.583702461538749,-0.033028896035714794,-1.946034070162991,-0.6706972874114747,1.5963287601764442,15.625005744397297,-13.078454924562235,0.6376683913757589,6,0.5350193977355957,1.191633701324463,2.384185791015625e-07,-1.4591436386108398,0.4377431869506836,1,0.04615380531446456,1.000006033109706,16.342412948608402,-1.1818149409101153,16.488327026367188,-1.8000031372056908,16.780155181884766,0.04615380531446456
5122,2000-06-21,15.466925621032715,15.85603141784668,15.321011543273926,15.75875473022461,1863507.0,-0.0215384947668672,1.199996470650518,0.8571448579151553,14.864889571207186,31.661387112311537,1.1440946007723305,1.7383973128735093,0.6814541783285932,-0.6825151244714043,27.122529832082087,0.5350198745727539,-0.43247644493310844,-1.549125003814698,-3.009216034645739,-0.0890339729836569,-2.2791705192302167,-0.8190794883991792,1.7528442606236432,8.108089488820786,-16.295800117194744,0.7300455154155204,6,0.7538914680480957,1.410505771636963,0.49854135513305664,-1.0457191467285156,0.5836591720581055,2,0.08176105592669791,2.4285738294981862,15.807393074035645,1.000006033109706,16.342412948608402,-1.1818149409101153,16.488327026367188,0.08176105592669791
5123,2000-06-22,15.466925621032715,15.71011734008789,15.321011543273926,15.51556396484375,1628481.0,0.0,-1.285721488494559,0.16666721132007647,19.642884028168936,28.149484724927845,1.0314401267095121,1.6425708643656165,0.7080482185043131,-0.7088594531825247,25.53939965710005,0.38910579681396484,-0.46134397489963774,-1.4348253726959221,-3.0057378741066643,0.13608712871481998,-2.220281623401295,-0.6493691219905493,1.5249932600177516,8.823507361765435,-17.463072629656253,0.7854562507053715,6,0.7538914680480957,1.410505771636963,0.5714986324310303,-1.0457191467285156,0.4377431869506836,3,0.07547172021735737,1.199996470650518,15.466925621032715,2.4285738294981862,15.807393074035645,1.000006033109706,16.342412948608402,0.07547172021735737
5124,2000-06-23,14.396886825561525,15.71011734008789,14.202335357666016,15.661478996276855,4744092.0,-0.06918238450801728,1.214283663498417,25.999901962706577,14.285743387804843,24.90587002405238,1.939437417800752,2.58060162307377,1.780251490125634,0.333005000915076,24.299412588507273,1.507781982421875,-0.5892451823410134,-2.3370625972747785,-4.212589211537244,-0.4615359830123129,-3.2748259044060095,-1.3992992901435457,2.394523174955756,7.547132117911754,-20.34461925604595,0.9377633071312325,6,1.2645921707153303,1.9212064743041974,1.7266540527343732,0.024319648742674005,2.042802810668947,4,0.14864863611643409,-1.285721488494559,15.466925621032715,1.199996470650518,15.466925621032715,2.4285738294981862,15.807393074035645,0.14864863611643409
5125,2000-06-26,15.369649887084961,15.418288230895994,14.980545043945312,14.980545043945312,3115740.0,0.06756759800294487,-1.2500012254721653,-0.30769195962959905,35.22728690627066,24.442906235856732,0.8246486407004312,1.4888057932626637,0.8178651251457367,-0.6524659056950686,22.739572680486148,1.021401405334469,-0.6951151058651917,-1.2402722835540771,-3.1329870915964406,0.6524425244882845,-2.186629687575259,-0.2939148795328954,1.0592896634331446,60.0,29.091622593309587,0.946357404021181,6,0.29182910919189453,0.9484434127807617,0.7964491844177246,-0.9484434127807617,1.4105052947998047,0,0.0759493246752374,1.214283663498417,14.396886825561525,-1.285721488494559,15.466925621032715,1.199996470650518,15.466925621032715,0.0759493246752374
5126,2000-06-27,15.466925621032715,15.807393074035645,15.321011543273926,15.418288230895994,2242968.0,0.006329079365008372,-3.0,0.12499816179174292,31.325301489440136,23.980842053678305,0.5827876464942534,1.236581527258096,0.7526942812116602,-0.7658959067540927,20.670240295743618,0.48638153076171875,-0.7850856431589328,-1.004377841949463,-2.7981402038459535,0.789384519947026,-1.9012590228977082,-0.10749666100121757,0.6502893424860972,76.47053735065103,43.59808068618492,0.8968811809482444,6,0.19455337524414062,0.8511676788330078,0.7599713802337646,-1.0457191467285156,1.410506248474121,1,0.053459106893611885,-1.2500012254721653,15.369649887084961,1.214283663498417,14.396886825561525,-1.285721488494559,15.466925621032715,0.053459106893611885
5127,2000-06-28,15.43044662475586,15.661478996276855,15.369649887084961,15.612839698791506,1293481.0,-0.0023585163057388003,1.0869408061870647,-3.7500588235293115,31.804281565609273,23.69520624656869,0.4385440993618097,1.1329075522821341,0.8168122451365036,-0.7513835969397817,18.489078617594142,0.29182910919189453,-0.8591783625206233,-0.9150055885314927,-2.6238716942725944,0.7938605172096089,-1.7694386414020435,-0.060572535660941895,0.41868519394356163,76.51508444616093,41.02948349595947,0.8544330528705507,6,0.1580753326415998,0.8876466751098633,0.893726110458374,-0.9119644165039027,0.9606037139892543,2,0.05279754086465771,-3.0,15.466925621032715,-1.2500012254721653,15.369649887084961,1.214283663498417,14.396886825561525,0.05279754086465771
5128,2000-06-29,15.272374153137207,15.466925621032715,15.223734855651855,15.418288230895994,1225890.0,-0.010244192891024184,1.000015686151481,0.7999979085295219,31.70732640453933,23.95026828060752,0.4025813636392588,1.1346354326058474,0.9996887250215423,-0.6102070955077643,16.054410319706097,0.24319076538085938,-0.927980518712971,-0.9368913173675537,-2.5214851111310885,0.6477024763959829,-1.729188214249323,-0.1445944204857863,0.5350189208984375,66.66668647227463,29.470331494523514,0.7922968968817681,6,0.2188711166381836,1.0457191467285156,1.1490752696990967,-0.65661525726318,0.826848030090332,3,0.050955446229278945,1.0869408061870647,15.43044662475586,-3.0,15.466925621032715,-1.2500012254721653,15.369649887084961,0.050955446229278945
5129,2000-06-30,14.834630012512207,15.466925621032715,14.822470664978027,15.321011543273926,2663934.0,-0.0286624814344979,-1.523809168117003,3.333342047816409,26.96628891682903,24.830118841573917,0.6493676379167095,1.4675813197803826,1.4686376165585102,-0.19285253278780168,15.58720087215934,0.6444549560546875,-1.0139572543257582,-1.2603358268737779,-2.897066569040625,0.37639491529306746,-2.0787011979572014,-0.4419704557903543,0.8268489837646484,1.2345487748434785,-32.24987520206108,0.8183653710834227,6,0.3404674530029297,1.4834632873535156,1.7327334880828857,-0.07295703887939453,1.0700387954711914,4,0.07213114142844623,1.000015686151481,15.272374153137207,1.0869408061870647,15.43044662475586,-3.0,15.466925621032715,0.07213114142844623
5130,2000-07-03,15.175097465515135,15.175097465515135,14.931906700134276,14.980545043945312,731422.0,0.022950855715023755,1.5000024509443945,-0.399999607849285,32.63158981027122,26.49506578668229,0.14069917183140035,1.0305545848592796,1.165542518729369,-0.543394019181191,15.319373945401265,0.3404674530029279,-1.0908700803183073,-0.8250240802764903,-2.4431062175743232,0.7930580570213444,-1.6340651489254068,-0.015983011627573873,0.2918281555175799,35.802495434590035,3.012432299553062,0.8090410686489171,7,-0.1459140777587873,1.1429958343505877,1.4165856838226336,-0.38910484313964666,0.5836572647094744,0,0.08333338046685212,-1.523809168117003,14.834630012512207,1.000015686151481,15.272374153137207,1.0869408061870647,15.43044662475586,0.08333338046685212
5131,2000-07-05,15.807393074035645,15.904668807983398,15.223734855651855,15.369649887084961,1543285.0,0.04166665881108034,1.1538500985657811,2.250001225472195,39.62264360351108,29.245927345827162,-0.5493683921256309,0.3511406253362459,0.5567852375729245,-1.1720932085335143,15.833259078549714,0.7295713424682635,-1.1161089621199594,-0.15138607025146555,-1.7432902151289547,1.4405180746260218,-0.9473381426902101,0.644566002187279,-1.605057716369629,91.01128249235305,59.30241788313169,0.7959520724387438,7,-0.7538909912109375,0.5107002258300781,0.9058854579925537,-0.8998050689697266,-0.29182910919189453,2,0.061538427196254464,1.5000024509443945,15.175097465515135,-1.523809168117003,14.834630012512207,1.000015686151481,15.272374153137207,0.061538427196254464
5132,2000-07-06,16.634241104125973,16.634241104125973,15.904668807983398,15.953307151794435,4405109.0,0.052307678199542185,1.1428577430880036,1.555555797623989,48.76033325695571,32.48119948235903,-1.333445419394403,-0.5296791179913534,-0.23799907782850838,-1.98817039515977,15.454570884458555,0.8268480300903285,-1.0820044870487955,0.6924853324890101,-0.8604809099851636,2.245451574963184,-0.08399778874807495,1.468968453726097,-2.39785907745361,100.0,65.26285898190255,0.7764831212370864,7,-1.2159528732299787,-0.31614780426025035,0.19455289840698597,-1.580739021301266,-1.0214014053344673,3,0.014619889411158216,1.1538500985657811,15.807393074035645,1.5000024509443945,15.175097465515135,-1.523809168117003,14.834630012512207,0.014619889411158216
5133,2000-07-07,16.536964416503903,16.682878494262695,16.147859573364258,16.634241104125973,1916063.0,-0.005847978697263279,4.500024509563431,-0.14285774308799276,50.42734383850624,36.4969328657703,-1.1939814140004987,-0.48403388898039523,-0.10755998644277653,-1.8766961124176795,15.612197553161824,0.5350189208984375,-0.9945365749784454,0.612232017517087,-0.9045916984469713,2.1290557334811435,-0.14617984046494215,1.3706438754991161,-2.204668026733396,92.15687681690218,52.45219581995431,0.7584118579820286,7,-0.7842898368835414,-0.21887111663818004,0.32830810546875355,-1.4834623336791957,-1.1673145294189418,4,-0.008823510414835645,1.1428577430880036,16.634241104125973,1.1538500985657811,15.807393074035645,1.5000024509443945,15.175097465515135,-0.008823510414835645
5134,2000-07-10,16.391050338745114,16.731517791748047,16.391050338745114,16.585603713989258,1658293.0,-0.008823510414835645,-2.49999019627057,2.0000000000000364,50.427343838506204,38.18582808046314,-0.8218765734409832,-0.38465611993916937,0.07991266147113762,-1.7172887859929702,15.804322525060261,0.34046745300293324,-0.8556193165499515,0.48334131240844336,-1.0026873921997108,1.9693700170165993,-0.2596730398956346,1.2263556647125213,-1.917719022705075,81.08105386827636,37.277620476941884,0.7430143523040778,7,-0.6140561103820765,-0.09727573394775035,0.5714979171752965,-1.2402725219726527,-1.313229560852049,0,-0.01780411562935369,4.500024509563431,16.536964416503903,1.1428577430880036,16.634241104125973,1.1538500985657811,15.807393074035645,-0.01780411562935369
5135,2000-07-11,16.536964416503903,16.731517791748047,16.391050338745114,16.391050338745114,1936238.0,0.008902057814677011,-3.6666840956327857,-0.749995098135317,56.880727673708876,41.025319878715216,-0.8770219991929693,-0.5834691331581485,-0.007778533788506792,-1.8448410978252134,15.625956946653034,0.34046745300293324,-0.7604891563667646,0.6438468933105437,-0.8094717714848159,2.097165558105903,-0.0828124390871352,1.3705062257082226,-1.8829781824072231,87.09672522572359,38.08774994711646,0.7266593323976793,7,-0.7599701881408656,-0.6566133499145472,0.43774318695068715,-1.3861865997314418,-1.0700387954711879,1,-0.03823528868995285,-2.49999019627057,16.391050338745114,4.500024509563431,16.536964416503903,1.1428577430880036,16.634241104125973,-0.03823528868995285
5136,2000-07-12,16.293773651123047,16.585603713989258,16.293773651123047,16.439689636230472,1416456.0,-0.014705889137558437,-2.9999738568926304,-1.000013071724577,57.94392352104596,43.929724540430406,-0.5634625051622368,-0.39904437975129525,0.2716257499222898,-1.5798566178923998,15.600266557450388,0.29183006286621094,-0.5148702949529493,0.42497520446777415,-0.9813640596157924,1.8313144685513407,-0.27819442757400736,1.1281448365095574,-1.4735848924142587,47.05875568329923,-6.829625340833154,0.7031696320417831,7,-0.5167794227600098,-0.5836563110351562,0.8268485069274902,-1.142995834350586,-0.7782096862792969,2,-0.032835789446575614,-3.6666840956327857,16.536964416503903,-2.49999019627057,16.391050338745114,4.500024509563431,16.536964416503903,-0.032835789446575614
5137,2000-07-13,16.439689636230472,16.682878494262695,16.342412948608402,16.342412948608402,1461045.0,0.008955321721765053,-5.999941177623895,-0.6666623094820888,59.090919623884666,46.97234600924656,-0.6159341224822636,-0.610749856672868,0.17063744955620308,-1.702909140018324,15.605717959417309,0.38910484313964844,-0.4119343634728274,0.5927783012390169,-0.7600742447067255,1.9456308471847574,-0.08364797173385341,1.2692045742118871,-1.4665945548785437,50.000163396023545,-9.192525021681845,0.6764262729728703,7,-0.6626954078674352,-0.7295722961425817,0.5350182056426966,-1.2889118194580114,-0.911965370178228,3,-0.05621308502990807,-2.9999738568926304,16.293773651123047,-3.6666840956327857,16.536964416503903,-2.49999019627057,16.391050338745114,-0.05621308502990807
5138,2000-07-14,16.342412948608402,16.731517791748047,16.293773651123047,16.439689636230472,1209956.0,-0.005917185164353023,-3.49994608001709,-1.0,72.22222222222227,52.00078304317914,-0.39214885766348395,-0.5775610536777478,0.287549907379546,-1.5831025342158416,15.334311104807096,0.437744140625,-0.29539048321213635,0.5173887252807656,-0.785118525797909,1.8198959763594384,-0.13386490025857256,1.168642350820102,-1.2286440504247835,11.111353179030372,-52.35809654078304,0.6512536255393366,7,-0.5107007026672399,-0.6809339523315465,0.7174117565154994,-1.191635131835941,-0.7295732498168963,4,-0.04464293321378965,-5.999941177623895,16.439689636230472,-2.9999738568926304,16.293773651123047,-3.6666840956327857,16.536964416503903,-0.04464293321378965
5139,2000-07-17,16.19649887084961,16.391050338745114,16.19649887084961,16.342412948608402,1116537.0,-0.00892855162928785,-1.666657952183583,1.4999901962706979,61.64384223936345,55.22436664641161,-0.03658546836307153,-0.4791998192145428,0.4439691033464648,-1.4028524883158475,15.88560250314549,0.19455146789550426,-0.17499885823296069,0.3860660552978512,-0.8914528420717645,1.6635849526674669,-0.25269339338695573,1.02482550398266,-0.9533100611808365,0.0,-61.268325339261295,0.6387594486848083,7,-0.2188725471496582,-0.5350198745727539,0.9484424591064453,-1.0457210540771484,-0.7295732498168945,0,-0.051051093841818385,-3.49994608001709,16.342412948608402,-5.999941177623895,16.439689636230472,-2.9999738568926304,16.293773651123047,-0.051051093841818385
5140,2000-07-18,16.536964416503903,16.634241104125973,16.147859573364258,16.19649887084961,927256.0,0.02102093473220079,-1.2222183491355108,-2.333328976091735,64.10256152432049,57.94435752650154,-0.18277543863450063,-0.8478104162380156,0.12288547459354149,-1.7004407948611124,16.722564266000568,0.4863815307617152,-0.02342340864250758,0.7168040275573695,-0.5805789109956656,2.014186966110403,0.06811255828085194,1.365495496833887,-1.1747092882687884,66.6665577359841,7.018778343115613,0.6486914692765167,7,-0.21887111663818004,-0.8754854202270472,0.6809341907501256,-1.3861865997314418,-1.215952873229977,1,-0.08823527715610313,-1.666657952183583,16.19649887084961,-3.49994608001709,16.342412948608402,-5.999941177623895,16.439689636230472,-0.08823527715610313
5141,2000-07-19,16.536964416503903,16.828794479370114,16.488327026367188,16.634241104125973,1449609.0,0.0,-2.500024509563723,-0.2857166866477716,64.72492328310246,59.71820086274006,-0.07644101219484867,-0.8330618045547222,0.13325907158289496,-1.6540218101026056,16.759951548844384,0.34046745300292613,0.2097508605647036,0.6803254604339557,-0.6559886466953131,2.0166395675632227,0.012168406869321302,1.34848251399859,-1.0651682751877534,57.14273709685529,-0.3560977748933709,0.6681570535646337,7,-0.0486373901367152,-0.8754854202270472,0.7295722961425817,-1.1429958343505824,-1.0700387954711879,2,-0.06470587760370872,-1.2222183491355108,16.536964416503903,-1.666657952183583,16.19649887084961,-3.49994608001709,16.342412948608402,-0.06470587760370872
5142,2000-07-20,16.731517791748047,16.877431869506836,16.536964416503903,16.585603713989258,1156500.0,0.01176475744544625,-1.7999811769134317,-1.4999901962706614,69.2307537613155,61.80746863194109,-0.2857994362749743,-0.9781687051918091,-0.06726202594875375,-1.8044366906197489,16.474353952544142,0.34046745300293324,0.41617697761647854,0.8116492271423343,-0.5660544261220153,2.189352880406684,0.12279740051015864,1.50050105377451,-1.1240218166265006,80.00005228676152,22.68348206775299,0.6888518266321748,7,-0.2188720703125,-1.0700387954711914,0.559337854385376,-0.7782106399536133,-1.945526123046875,3,-0.07267444842953841,-2.500024509563723,16.536964416503903,-1.2222183491355108,16.536964416503903,-1.666657952183583,16.19649887084961,-0.07267444842953841
5143,2000-07-21,16.634241104125973,16.877431869506836,16.634241104125973,16.828794479370114,1165495.0,-0.005813978673832598,-1.4999901962706979,-1.3333420478163684,76.05632830413875,64.65513357256692,-0.19363580730112773,-0.8315918618569516,0.029065530631470438,-1.6623624490782838,16.173322307258594,0.24319076538086293,0.553477927203609,0.6560067653655963,-0.7396903428751322,2.0517038736063267,-0.04184178875476974,1.3538553194859606,-0.8743528216781922,66.66666666666617,2.162900831592083,0.697848554120365,7,-0.12159538269042613,-0.9727621078491175,0.7052531242370641,-0.3647866249084437,-2.042800903320309,4,-0.06652042802236813,-1.7999811769134317,16.731517791748047,-2.500024509563723,16.536964416503903,-1.2222183491355108,16.536964416503903,-0.06652042802236813
5144,2000-07-24,16.536964416503903,16.682878494262695,16.488327026367188,16.634241104125973,716516.0,-0.005847978697263279,-1.000000000000073,0.5,71.21209915589559,66.24750818169878,-0.08212038194810489,-0.5963400106379275,0.12581112292222585,-1.525058736675117,14.366126702964557,0.1945514678955078,0.5743890738738706,0.4517261981964076,-0.7478686652367443,1.6513210616295595,-0.14807123352017015,1.0515236299129835,-0.6429709036090347,53.33328104657134,-14.189588322293368,0.5997974317165764,7,-0.024318695068355822,-0.9484424591064435,0.5958180427551305,-0.2675099372863734,-1.9941625595092756,0,-0.05588236718887296,-1.4999901962706979,16.634241104125973,-1.7999811769134317,16.731517791748047,-2.500024509563723,16.536964416503903,-0.05588236718887296
5145,2000-07-25,16.536964416503903,16.634241104125973,16.488327026367188,16.488327026367188,997031.0,0.0,-5.000078431372403,-0.49999019627062485,64.15092175744144,66.9371746524094,-0.09177109275937312,-0.5316623900578001,0.11742911284930457,-1.4768592386228079,12.461268002608023,0.1459140777587855,0.5906220564369811,0.39336047172546174,-0.7727613925036607,1.559482335954586,-0.18970046038910127,0.976421403840023,-0.524958300815598,12.499816179172923,-49.90171549104352,0.5830609321145619,7,-0.024318695068355822,-0.9970808029174769,0.5107011795043981,-0.19455242156982067,-2.3832683563232386,1,-0.06470587760370872,-1.000000000000073,16.536964416503903,-1.4999901962706979,16.634241104125973,-1.7999811769134317,16.731517791748047,-0.06470587760370872
5146,2000-07-26,16.293773651123047,16.536964416503903,16.245136260986328,16.488327026367188,1471839.0,-0.014705889137558437,1.0000000000000244,-4.000078431372841,41.46340996846547,64.97856246847394,0.16921437153715857,-0.23542022876975466,0.3555111476868156,-1.1879470029135568,11.149259751501543,0.2918281555175746,0.6125428898961491,0.10882730484008718,-1.0141119271700632,1.2317665368502357,-0.4526423111649862,0.6702969208451606,-0.1779164449765176,7.692191671317175,-47.889863746641055,0.5614696160050743,7,0.2188720703125,-0.7538900375366211,0.6930937767028809,0.048638343811035156,-2.0428009033203125,2,-0.05970146196194848,-5.000078431372403,16.536964416503903,-1.000000000000073,16.536964416503903,-1.4999901962706979,16.634241104125973,-0.05970146196194848
5147,2000-07-27,16.245136260986328,16.439689636230472,16.05058479309082,16.09922218322754,861593.0,-0.0029850292006091683,-2.2000219606121028,-0.7499950981353307,42.50001960753568,61.676095511286526,0.20936957940933,-0.12924538302109667,0.39052934089411195,-1.0903003456527856,9.909564804258622,0.389104843139652,0.5794892633494033,0.019455432891845703,-1.0458719445268265,1.084782810310518,-0.5132082558174922,0.5521191216011818,0.6322956085205078,23.52931677992923,-26.293318800375648,0.5326636887093363,7,0.2188720703125,-0.7052526473999023,0.4255833625793457,0.0972757339477539,-2.0428009033203125,3,-0.047904223605839014,1.0000000000000244,16.293773651123047,-5.000078431372403,16.536964416503903,-1.000000000000073,16.536964416503903,-0.047904223605839014
5148,2000-07-28,16.05058479309082,16.19649887084961,15.904668807983398,16.147859573364258,799142.0,-0.01197598251993337,2.0,-0.6666579521836316,41.463449626787266,59.433829665444726,0.40026392914849396,0.13343843652721077,0.5783280415196934,-0.841160471269502,8.524360723177352,0.3404674530029297,0.552233866401366,-0.21400656700134135,-1.1854369735417336,0.7574238395390527,-0.6997217702715375,0.2717086362688548,0.8103101348876969,18.750214457630527,-25.998206592202628,0.4857152032701968,7,0.3404655456542969,-0.5107011795043945,0.49853944778442383,0.2918272018432617,-1.5077829360961932,4,-0.07878797817597327,-2.2000219606121028,16.245136260986328,1.0000000000000244,16.293773651123047,-5.000078431372403,16.536964416503903,-0.07878797817597327
5149,2000-07-31,15.904668807983398,16.342412948608402,15.85603141784668,16.05058479309082,1194022.0,-0.009091007398698281,-3.0000000000000293,1.5000392156862745,34.146360126138674,56.10536284342453,0.5592405915144312,0.3832803157365916,0.7172244437745832,-0.6448334296163765,6.469875798093831,0.4863815307617223,0.49927030929781324,-0.4134244918823242,-1.140346126958189,0.31349714319354227,-0.7768853094202584,-0.04996367434439186,0.9179770751953136,6.249908089586946,-31.772686310191325,0.3634608175379331,7,0.4620628356933594,-0.36478519439697266,0.6444554328918457,0.4377431869506836,-1.3618669509887713,0,-0.08256874902786748,2.0,16.05058479309082,-2.2000219606121028,16.245136260986328,1.0000000000000244,16.293773651123047,-0.08256874902786748
5150,2000-08-01,16.439689636230472,16.536964416503903,16.001945495605472,16.09922218322754,1253004.0,0.0336392310148903,1.00000713004852,-2.3333115474105495,53.191519540767004,54.823873538720584,0.010024422231076358,-0.05496068252847408,0.17968832450572592,-1.125820298299459,4.146994719753824,0.6322956085205043,0.4029356166328917,0.058366727828982334,-0.4311782973749949,0.5479117530329614,-0.18640578477300807,0.30313924043097273,0.32495937902831784,85.7144857915165,46.817585470083436,0.24477251260198943,8,-0.07295799255371449,-0.5897383689880407,-0.44990348815918324,-0.12159633636474965,-1.7996120452880877,1,-0.11538464662102899,-3.0000000000000293,15.904668807983398,2.0,16.05058479309082,-2.2000219606121028,16.245136260986328,-0.11538464662102899
5151,2000-08-02,16.780155181884766,16.780155181884766,16.536964416503903,16.634241104125973,1213426.0,0.020709974043789714,2.333342047816417,0.4285698279580795,56.86271645188071,53.449647171005616,-0.3266695255713863,-0.3360417397719786,-0.1797720285744937,-1.4073936986412754,3.3448106290373367,0.3404655456542933,0.39437121116507967,0.3501941680908196,-0.09007285549173005,0.7904611916733675,0.13006065629954477,0.5703276798820944,-0.9241237640380859,100.0,59.92546381019132,0.22013351179127413,8,-0.4134235382080078,-0.930203914642334,-0.7903690338134766,-0.46206188201904297,-2.140077590942381,2,-0.15652174209565894,1.00000713004852,16.439689636230472,-3.0000000000000293,15.904668807983398,2.0,16.05058479309082,-0.15652174209565894
5152,2000-08-03,16.877431869506836,16.926069259643555,16.780155181884766,16.780155181884766,1390499.0,0.005797126818414933,-1.9999803925413226,0.666671023908168,60.78430166394972,51.75275532209572,-0.4482052056241699,-0.4365470205722488,-0.30157672666629765,-1.4430614809560858,3.7855572279047345,0.14591407775878906,0.34799806262159905,0.43531131744384766,-0.040693817699985146,0.9113164525876787,0.19730874987193303,0.6733138850157623,-1.0029179763793952,95.45461027293727,49.58007400065834,0.23800256757191593,8,-0.48638153076171875,-1.003161907196045,-0.8876457214355469,-0.5593385696411133,-2.334630012512209,3,-0.1556195955647397,2.333342047816417,16.780155181884766,1.00000713004852,16.439689636230472,-3.0000000000000293,15.904668807983398,-0.1556195955647397
5153,2000-08-04,16.391050338745114,16.731517791748047,16.342412948608402,16.682878494262695,1350407.0,-0.028818456179964702,-1.000009803825471,-2.9999803925413593,53.448256044699704,49.77899497640729,5.8040365164657715e-05,0.040414576866101726,0.14471128876089878,-0.8988270800969644,4.001964774118234,0.535018920898434,0.2854043467083933,-0.04377450942993377,-0.5181289146693082,0.4305798958094389,-0.280951712049621,0.19340269318975345,-0.47447423095702845,49.999999999999666,-1.6080667157717272,0.23717720261968675,8,3.552713678800501e-15,-0.5167803764343226,-0.43774271011352184,-0.07295703887939098,-1.8482484817504865,4,-0.13353109995064927,-1.9999803925413226,16.877431869506836,2.333342047816417,16.780155181884766,1.00000713004852,16.439689636230472,-0.13353109995064927
5154,2000-08-07,16.09922218322754,16.391050338745114,16.05058479309082,16.342412948608402,888192.0,-0.01780411562935369,1.0000000000000209,0.8333355119540942,42.105284883692995,47.32947976821302,0.24950007458021872,0.3259714381278549,0.3922282188472437,-0.5502556872061923,4.35558938582332,0.3404655456542933,0.17417518896001027,-0.32101125717163015,-0.8184282147125259,0.17640570036926562,-0.5697197359420763,-0.07230277840118404,-0.14226634936523475,10.52637010404356,-37.5585414955839,0.24870847877044747,8,0.2918281555175781,-0.22495222091674805,-0.19455289840698242,0.2188711166381836,-1.507781982421875,0,-0.09667674056044884,-1.000009803825471,16.391050338745114,-1.9999803925413226,16.877431869506836,2.333342047816417,16.780155181884766,-0.09667674056044884
5155,2000-08-08,15.904668807983398,16.09922218322754,15.71011734008789,16.09922218322754,1371609.0,-0.012084644402686084,2.999980392541323,0.8000031372056792,39.34427283393074,47.09402008659805,0.3854659640778273,0.4961646227563108,0.5361600417832122,-0.31737640867707206,4.938345042870189,0.38910484313964844,0.03666221847872464,-0.4839498519897454,-1.0282897464678022,0.0603900424883097,-0.7561197992287738,-0.21177990475071695,1.0214004516601562,15.999930981366536,-29.66115907356242,0.2721699472390279,8,0.4134244918823242,0.024319171905517578,-0.15807342529296875,0.4134244918823242,-1.2645912170410138,1,-0.08562686638939487,1.0000000000000209,16.09922218322754,-1.000009803825471,16.391050338745114,-1.9999803925413226,16.877431869506836,-0.08562686638939487
5156,2000-08-09,15.75875473022461,15.904668807983398,15.466925621032715,15.564202308654785,1572198.0,-0.009174292122671956,-1.2499957108579018,-0.9999950981353307,33.33333333333333,46.075499389464454,0.5000970550698867,0.6323628539006307,0.6161693949208527,-0.1328192182956318,5.779526918563051,0.4377431869506836,-0.07786882162394448,-0.603112983703614,-1.2154207589845925,0.009194791577366246,-0.909266871344105,-0.296959096063123,1.1429954910278326,20.000026143397847,-20.436815661401297,0.30615388764048973,8,0.4377427101135254,0.3161473274230957,-0.08511638641357422,0.5593385696411133,-1.0700387954711914,2,-0.070987661045111,2.999980392541323,15.904668807983398,1.0000000000000209,16.09922218322754,-1.000009803825471,16.391050338745114,-0.070987661045111
5157,2000-08-10,15.51556396484375,15.75875473022461,15.466925621032715,15.75875473022461,1880597.0,-0.015432105489555648,1.4000015686028455,-1.2500012254721744,31.74603569816844,44.99578673072903,0.7028241200656673,0.8461533637986243,0.7986786581372698,0.14177993488364038,6.572962587638139,0.29182910919189453,-0.16642856933154349,-0.8000974655151367,-1.5180400268781256,-0.08215490415214788,-1.1590687461966311,-0.4411261848336423,1.3287932723999027,3.8461683487667235,-31.89831292007817,0.3589712806814948,8,0.6809334754943848,0.6809334754943848,0.17023372650146484,0.8025293350219727,-0.9241237640380859,3,-0.05642633267376573,-1.2499957108579018,15.75875473022461,2.999980392541323,15.904668807983398,1.0000000000000209,16.09922218322754,-0.05642633267376573
5158,2000-08-11,15.612839698791506,15.661478996276855,15.369649887084961,15.51556396484375,2203518.0,0.006269558371720718,1.9999754907967942,-0.39999764709573915,34.92063146251435,45.08181687921522,0.6000230520870975,0.7287824091196615,0.6390326850846417,0.0744672747577102,7.553994127118424,0.29182910919189453,-0.17295222622051654,-0.6663430690765377,-1.4497198505096573,0.11703371235658011,-1.0580314597930975,-0.2746546783599779,1.1764202738037088,23.809448224863377,-9.309051133213,0.391688390716559,8,0.5350198745727521,0.5350198745727521,0.2553510665893537,0.705253601074217,-0.8754854202270526,4,-0.06853576046641296,1.4000015686028455,15.51556396484375,-1.2499957108579018,15.75875473022461,2.999980392541323,15.904668807983398,-0.06853576046641296
5159,2000-08-14,15.369649887084961,15.612839698791506,15.223734855651855,15.612839698791506,2087739.0,-0.015576270326106534,2.2000094116539484,-2.500004901912699,32.35294626493496,42.76641984856722,0.8485761798664484,0.9558579672779217,0.843964292252565,0.3457335987689145,8.574240747057901,0.3891048431396502,-0.1873211674810804,-0.8681904315948472,-1.7509141572629119,0.014533294073215686,-1.3095522944288795,-0.4268285687608149,1.3344334803796372,16.66672113200765,-18.27255804793052,0.4413618628340315,8,0.7052521705627441,0.7052521705627441,0.665734052658081,0.9484434127807617,-0.7782096862792969,0,-0.05379745382392409,1.9999754907967942,15.612839698791506,1.4000015686028455,15.51556396484375,-1.2499957108579018,15.75875473022461,-0.05379745382392409
5160,2000-08-15,15.077820777893065,15.369649887084961,15.077820777893065,15.369649887084961,2123334.0,-0.018987362193404245,1.0000000000000122,1.2000054901314872,31.884060853871773,39.99101367101067,1.0358380630488977,1.193982877160595,1.0949233456948324,0.670440181429381,9.552465072667287,0.2918291091918963,-0.1937311801508237,-1.087062358856203,-2.097629754095683,-0.07649496361672092,-1.5923460564759448,-0.5817786612364628,1.507834708626513,0.0,-36.800172531178106,0.5052836976197408,8,0.9241242408752459,0.9241242408752459,0.9575636386871356,1.240272521972658,-0.48638057708740057,1,-0.03225801554827645,2.2000094116539484,15.369649887084961,1.9999754907967942,15.612839698791506,1.4000015686028455,15.51556396484375,-0.03225801554827645
5161,2000-08-16,15.466925621032715,15.612839698791506,15.077820777893065,15.126459121704102,2374680.0,0.02580643773867841,-1.4444420237599827,-1.1666639433996107,39.47367674227871,37.62316645749166,0.49267125874935047,0.759545409080971,0.6827391266427014,0.326905174060947,10.005070872794306,0.535018920898441,-0.16231374141988653,-0.6444555759429917,-1.6849384345322633,0.39602728264627807,-1.1646970052376275,-0.12421414664835595,0.9679463946242102,57.14281712746734,17.89298122255238,0.5202414292946349,8,0.4377436637878418,0.5350193977355957,0.36174702644348145,0.8511676788330078,-0.5836572647094727,2,-0.053459106893611774,1.0000000000000122,15.077820777893065,2.2000094116539484,15.369649887084961,1.9999754907967942,15.612839698791506,-0.053459106893611774
5162,2000-08-17,15.51556396484375,15.807393074035645,15.51556396484375,15.51556396484375,2521941.0,0.003144667854670047,0.0,0.0,42.465736499404535,36.40288650801442,0.25762882309948054,0.6483830010638982,0.6001347791019,0.3300184240479336,10.22213774289296,0.3404674530029297,-0.2205066898366006,-0.5350195407867417,-1.564978491711983,0.49493941013849785,-1.0499990162493624,-0.02004006532412106,0.7836029270367888,59.999973856619334,17.407023721361085,0.51497947546262,8,0.21887159347533824,0.48638105392456055,0.22799181938171387,0.8025293350219727,-0.9241237640380859,3,-0.053291522755077536,-1.4444420237599827,15.466925621032715,1.0000000000000122,15.077820777893065,2.2000094116539484,15.369649887084961,-0.053291522755077536
5163,2000-08-18,15.527724266052244,15.612839698791506,15.51556396484375,15.564202308654785,1110240.0,0.0007837485789139453,-2.1999309825574684,-100.0,44.484000664283975,36.66718826141342,0.12306915960434672,0.5787475076275204,0.5565854706890914,0.3733122680467815,10.450935176377257,0.09727573394775568,-0.3245194568712577,-0.46753339767456303,-1.484275352133034,0.5492085567839062,-0.9759043749037968,0.04083757955467249,0.6493080144295487,61.66674509680878,13.878629310288211,0.5083709772292349,8,0.06079721450805842,0.47422075271606623,0.21583151817321955,0.7903690338134783,-0.3526268005371094,4,-0.06029757156968241,0.0,15.51556396484375,-1.4444420237599827,15.466925621032715,1.0000000000000122,15.077820777893065,-0.06029757156968241
5164,2000-08-21,15.612839698791506,15.75875473022461,15.564202308654785,15.564202308654785,1090323.0,0.005481513664262305,-7.000117647058824,-1.333333333333317,36.06553424974565,36.30288397428175,-0.04279561547428301,0.44359238374304333,0.44512687270494844,0.33383633035164983,10.8885740674169,0.23103046417236506,-0.457855369389943,-0.33621172904968155,-1.3330991933734335,0.6606757352740686,-0.8346554612115558,0.16223200311219443,0.4542714314314136,73.33322875981061,29.089124527280646,0.4984437321618752,8,-0.12159490585327326,0.38910531997680486,0.1337559223175031,0.705253601074217,-0.43774223327637074,0,-0.05607470755591104,-2.1999309825574684,15.527724266052244,0.0,15.51556396484375,-1.4444420237599827,15.466925621032715,-0.05607470755591104
5165,2000-08-22,15.466925621032715,15.661478996276855,15.369649887084961,15.661478996276855,844117.0,-0.009345774412202856,1.9999901962706614,-4.000078431372403,26.31577861077399,35.52315567177516,0.038548365646256855,0.5325348891639763,0.5593231137056343,0.5048128298154921,11.486887962221562,0.29182910919189453,-0.5483251339557143,-0.4286238670349114,-1.407348212793682,0.5501004787238593,-0.9179860399142967,0.06073830584447393,0.5012564739572198,53.33328104657193,15.47511647407704,0.48936217287938505,8,-0.024318695068359375,0.5350193977355957,0.3526270389556885,0.8511676788330078,-0.048637390136720526,1,-0.05660371308933698,-7.000117647058824,15.612839698791506,-2.1999309825574684,15.527724266052244,0.0,15.51556396484375,-0.05660371308933698
5166,2000-08-23,15.321011543273926,15.564202308654785,15.272374153137207,15.418288230895994,919546.0,-0.009433941905065302,-2.000009803825453,0.4999999999999909,22.41377153746592,34.48623743169709,0.12945181567583575,0.6343593789952227,0.6727378971244704,0.6767485312565427,12.481482830676903,0.2918281555175781,-0.588753361244752,-0.5258998394012444,-1.5178919285783863,0.46609224977589747,-1.0218958839898136,-0.029903794812673468,0.5581344200063221,9.090779454125432,-20.594430184558497,0.49599604458857094,8,0.12159538269042969,0.6809334754943848,0.6687746047973633,0.9970817565917969,0.2918281555175799,2,-0.04761900612159975,1.9999901962706614,15.466925621032715,-7.000117647058824,15.612839698791506,-2.1999309825574684,15.527724266052244,-0.04761900612159975
5167,2000-08-24,15.466925621032715,15.71011734008789,15.369649887084961,15.564202308654785,5059431.0,0.00952378877508564,-1.3333420478163684,1.0000000000000182,31.372525650346503,34.092003452567326,-0.026917871397388993,0.45023836257600003,0.49221399613029604,0.5517558421879372,12.980781336358357,0.38910579681396484,-0.6036526609243076,-0.3410752296447761,-1.328336724790855,0.6461862655013046,-0.8347059772178156,0.15255551792826338,0.3320878237088145,39.99984313940789,12.35207997614318,0.49363074757304,8,-0.024318695068359375,0.5350193977355957,0.6079773902893066,0.8511676788330078,0.4377431869506836,3,-0.03773582927920627,-2.000009803825453,15.321011543273926,1.9999901962706614,15.466925621032715,-7.000117647058824,15.612839698791506,-0.03773582927920627
5168,2000-08-25,14.785991668701172,15.51556396484375,14.640077590942385,15.466925621032715,3119723.0,-0.04402516498854658,1.2499984681616547,6.999970588811984,27.118613087744905,33.510410877324,0.5860194567207628,1.0873221173917642,1.1330480318071956,1.2459809052195148,13.660003859987357,0.8754863739013654,-0.6065553102270922,-0.9587795257568352,-2.0382970587760276,0.12073800726235717,-1.4985382922664314,-0.419020759247239,0.9409025093555101,13.043448608631614,-16.077301929069257,0.5397587665095966,8,0.4377436637878418,0.9970817565917969,1.3010706901550293,1.5321016311645508,1.0700397491455078,4,-0.013157823449023831,-1.3333420478163684,15.466925621032715,-2.000009803825453,15.321011543273926,1.9999901962706614,15.466925621032715,-0.013157823449023831
5169,2000-08-28,14.591440200805664,15.077820777893065,14.542801856994627,14.785991668701172,1285771.0,-0.013157823449023831,-2.6666710239081395,0.28571268509868897,27.118631112493702,32.980918683837544,0.7359678873822215,1.2421299987416283,1.293820037631205,1.4512738943901553,14.778770364257362,0.5350189208984375,-0.5898200058324932,-1.0876695632934563,-2.2800866273698546,0.10474750078294193,-1.6838780953316537,-0.4914610312552572,1.1186771392822266,4.166683687099774,-25.51437521452527,0.596208532038199,8,0.5836572647094727,1.1429953575134277,1.495622158050537,1.7266530990600586,0.9727621078491211,0,0.039999976470947995,1.2499984681616547,14.785991668701172,-1.3333420478163684,15.466925621032715,-2.000009803825453,15.321011543273926,0.039999976470947995
5170,2000-08-29,14.542801856994627,14.883268356323242,14.542801856994627,14.883268356323242,1516172.0,-0.003333347712198509,1.0000000000000104,1.7500073528690987,28.070157937229027,31.71386103883202,0.783082150380773,1.2030529935226113,1.3121212447597195,1.5135864273748556,16.40888776732725,0.34046649932861506,-0.5966568920259778,-1.0414635181427023,-2.280022308395468,0.19709527211006161,-1.6607429132690843,-0.42218412301632036,1.0038913154602067,0.0,-29.62896414487599,0.6192793951263822,8,0.6322956085205096,1.1916337013244647,1.5077819824218768,1.7752914428710955,1.2159528732299822,1,0.043478252316034416,-2.6666710239081395,14.591440200805664,1.2499984681616547,14.785991668701172,-1.3333420478163684,15.466925621032715,0.043478252316034416
5171,2000-08-30,14.153696060180664,14.688715934753418,14.05642032623291,14.688715934753418,2779841.0,-0.026755903067386955,1.3636340949966934,1.5714317726642402,26.66664270186972,29.958406172439265,1.0798769362514378,1.4601656155509932,1.6829909039992828,1.9150192056472157,17.897349218278105,0.6322956085205078,-0.583052698823165,-1.2992463588714607,-2.560665290446689,-0.03782742729623223,-1.929955824659075,-0.6685368930838465,1.2524523281097402,5.882319018100641,-25.892322964910658,0.6307094657876142,8,0.7538914680480957,1.3375487327575684,1.8725686073303223,2.1643972396850586,1.6050586700439453,2,0.08934713345110423,1.0000000000000104,14.542801856994627,-2.6666710239081395,14.591440200805664,1.2499984681616547,14.785991668701172,0.08934713345110423
5172,2000-08-31,14.250972747802734,14.44552516937256,14.153696060180664,14.29961109161377,2299893.0,0.006872882334653552,-1.3999921570165437,0.09090941500047237,26.666666666666714,27.978702394926238,0.876530047510812,1.2185057248899795,1.5792084156462742,1.8346433677456808,19.166346855561144,0.2918291091918963,-0.5435030084578578,-1.0706467151641839,-2.2519698533350905,0.11067642300672098,-1.6613082842496372,-0.47998514607873055,0.9392191505584702,13.33332897610036,-18.645444250239095,0.5906615690854526,8,0.6566147804260254,1.240272045135498,1.775291919708252,2.0671205520629883,1.5564203262329102,3,0.09556308717232986,1.3636340949966934,14.153696060180664,1.0000000000000104,14.542801856994627,-2.6666710239081395,14.591440200805664,0.09556308717232986
5173,2000-09-01,14.202335357666016,14.29961109161377,14.05642032623291,14.250972747802734,1728325.0,-0.0034129172090527904,2.3333420478163682,0.9999803925413228,28.571428571428626,27.146023986224346,0.8016966033295247,1.1539250041579372,1.6206406988115116,1.8884211901876213,21.16271307409672,0.24319076538085938,-0.5638347266718284,-1.0098483562469482,-2.179493515356665,0.15979680286276832,-1.5946709358018065,-0.42502577669208996,0.8064530891546617,14.285780978061977,-18.818974431163788,0.5848225795548586,9,0.6809334754943848,1.2889094352722168,1.7996106147766113,2.115757942199707,1.7023334503173828,4,0.11986292447308755,-1.3999921570165437,14.250972747802734,1.3636340949966934,14.153696060180664,1.0000000000000104,14.542801856994627,0.11986292447308755
5174,2000-09-05,14.542801856994627,14.591440200805664,14.105057716369627,14.348249435424805,1942277.0,0.02397257146479337,2.333337690560624,-4.0000588235293755,40.350879003468144,28.705479585412583,0.327972887436049,0.7282126330416521,1.3112726155436558,1.5489142110334786,22.392037027470632,0.48638248443603693,-0.6001527355257483,-0.5915608406066912,-1.7190586902317815,0.535937009018399,-1.1553097654192364,-0.027811915794146103,0.31360769053200777,58.823570119478966,20.64185058755357,0.5637489248125452,9,0.34046697616577326,0.9484429359436053,1.4226651191711444,1.7752914428710955,1.6050577163696307,1,0.09030100071262614,2.3333420478163682,14.202335357666016,-1.3999921570165437,14.250972747802734,1.3636340949966934,14.153696060180664,0.09030100071262614
5175,2000-09-06,14.542801856994627,14.737354278564453,14.494162559509276,14.542801856994627,1713548.0,0.0,-3.9999019646288745,0.0,30.61224408131774,29.6164209791739,0.20461817861776943,0.6545108102130275,1.3116523547505583,1.5483302411077897,22.94452927032753,0.24319171905517756,-0.6535408131943079,-0.523467493057252,-1.6191319441078722,0.5721969579933663,-1.0712997185825621,0.024364732468058037,-0.486381530761717,71.42859143626613,34.17285169552619,0.5478322255253095,9,0.34046697616577326,0.9484429359436053,1.4105057716369647,1.7752914428710955,1.5077829360961932,2,0.07023408980635293,2.333337690560624,14.542801856994627,2.3333420478163682,14.202335357666016,-1.3999921570165437,14.250972747802734,0.07023408980635293
5176,2000-09-07,14.640077590942385,14.737354278564453,14.494162559509276,14.688715934753418,1126688.0,0.006688926584045518,2.3333333333333575,-100.0,31.9999796081311,29.686138085594408,0.0006640155575468043,0.4944818077200033,1.2127585745010414,1.4611262203214732,23.134093840639906,0.24319171905517756,-0.6901924214959241,-0.3702579021453847,-1.4307259503340877,0.6902101460433183,-0.9004919262397362,0.15997612194896682,-0.5700385856628429,85.7142256912011,49.214862934642284,0.5302340240943512,9,0.1459145545959455,0.8511672019958478,1.4682638645172101,1.678015708923338,1.3132295608520508,3,0.0764119679238815,-3.9999019646288745,14.542801856994627,2.333337690560624,14.542801856994627,2.3333420478163682,14.202335357666016,0.0764119679238815
5177,2000-09-08,14.640077590942385,14.688715934753418,14.494162559509276,14.591440200805664,1645571.0,0.0,1.666684095632761,-0.9999803925413958,31.65824887625959,30.19054206209604,-0.1441139349394831,0.4485257476419573,1.212283174593411,1.4689703517239021,23.333902715883337,0.1945533752441424,-0.6920097364612658,-0.32648358345031525,-1.371302940460728,0.7183357735600975,-0.8488932619555225,0.195926095054892,-0.5566922801971455,85.7142256912011,50.23384502693227,0.5224096785052065,9,-0.07295703887939631,0.8511672019958478,1.4682638645172101,1.678015708923338,1.4105072021484357,4,0.0764119679238815,2.3333333333333575,14.640077590942385,-3.9999019646288745,14.542801856994627,2.333337690560624,14.542801856994627,0.0764119679238815
5178,2000-09-11,14.542801856994627,14.640077590942385,14.44552516937256,14.591440200805664,1149818.0,-0.006644482130882978,1.666688453016582,-1.0000196078431371,27.999996862789374,30.288471589906667,-0.09494714662960213,0.48646811699919645,1.3130392822578916,1.5728275829287117,23.4160880585996,0.19455242156982422,-0.6748751243848456,-0.37025742530823,-1.3848844037497052,0.6443695531332452,-0.8775709145289667,0.1370560639125067,-0.44633716689300407,69.2308272411768,36.946588411154366,0.5073134892207373,9,-0.07295751571655096,0.8511672019958514,1.589858293533327,1.7752914428710955,1.4591436386108452,0,0.08695650463206928,1.666684095632761,14.640077590942385,2.3333333333333575,14.640077590942385,-3.9999019646288745,14.542801856994627,0.08695650463206928
5179,2000-09-12,14.542801856994627,14.591440200805664,14.44552516937256,14.542801856994627,1245422.0,0.0,1.999999999999854,-0.0,29.787228716822554,30.47925723208373,-0.11462622648626919,0.444116697565919,1.3307033748082606,1.5849121913030384,23.26510972121838,0.1459150314331037,-0.71380779765955,-0.32891502380371307,-1.3325299895978588,0.6746999419904327,-0.830722506700786,0.17289245909335982,-0.4335193751237476,33.33344226401428,3.5584364983941583,0.5018074828970732,9,-0.1459145545959455,0.6809334754943848,1.589858293533327,1.7752914428710955,1.1673154830932635,1,0.09364543121611435,1.666688453016582,14.542801856994627,1.666684095632761,14.640077590942385,2.3333333333333575,14.640077590942385,0.09364543121611435
5180,2000-09-13,14.591440200805664,14.640077590942385,14.494162559509276,14.591440200805664,1135683.0,0.003344496080557091,2.000058823529375,0.0,33.333333333333385,31.22000063557969,-0.17393029095212675,0.3764736284269894,1.2896825377886572,1.5495405712355996,22.816843324773476,0.14591503143310902,-0.6806923103429021,-0.2559576511383064,-1.2621126193844212,0.7501973171078085,-0.7590351352613638,0.24711983298475104,-0.4695962830009126,50.000163396022636,16.88134313885527,0.5030774841230573,9,-0.19455289840698242,0.48638105392456055,1.54121994972229,1.7266530990600586,0.8268480300903303,2,0.10666660392252814,1.999999999999854,14.542801856994627,1.666688453016582,14.542801856994627,1.666684095632761,14.640077590942385,0.10666660392252814
5181,2000-09-14,14.640077590942385,14.737354278564453,14.494162559509276,14.591440200805664,3360918.0,0.003333282353720879,1.0000078430142418,100.0,30.23254117246873,31.616208914002137,-0.16351416580136302,0.27691215501688937,1.2290009857158726,1.5037148416060884,22.891751167364312,0.24319171905517756,-0.6313645296813135,-0.1659778594970689,-1.1321025432132004,0.8001468242190626,-0.6490402013551346,0.31708448236099684,-0.5059234659224394,66.66655773598511,32.99636271082686,0.483062341858066,9,-0.24319028854370295,0.3404669761657697,1.4834630489349347,1.678015708923338,0.5350198745727504,3,0.09634560974055884,2.000058823529375,14.591440200805664,1.999999999999854,14.542801856994627,1.666688453016582,14.542801856994627,0.09634560974055884
5182,2000-09-15,14.688715934753418,14.883268356323242,14.591440200805664,14.688715934753418,2275864.0,0.0033222736361127048,-2.000009803825453,0.0,46.66667973838269,33.62679237699704,-0.16039599267727844,0.17196925065738,1.141979475690185,1.457422931989754,23.30066932578093,0.2918281555175781,-0.5815502740096026,-0.07599711418151855,-0.9832564507484758,0.8312622223854387,-0.5296267824649981,0.37763255410196095,-0.542497806662583,55.55557976239995,18.479958446529025,0.4536296682834787,9,-0.19455289840698242,0.24319076538085938,1.446983814239502,1.6293773651123047,0.9727630615234375,4,0.08609270018279824,1.0000078430142418,14.640077590942385,2.000058823529375,14.591440200805664,1.999999999999854,14.542801856994627,0.08609270018279824
5183,2000-09-18,14.591440200805664,14.785991668701172,14.542801856994627,14.542801856994627,1513345.0,-0.0066224804387156055,-8.999921570164634,100.0,50.0,34.698916932167236,-0.0023705900632009502,0.20606972845950366,1.202086311337208,1.5572798683899798,23.77345181353721,0.24318981170654475,-0.49189232991455967,-0.12645864486694336,-0.961711346988043,0.7087940572541562,-0.5440849959274932,0.29116770619360643,-0.41574006358553284,33.33347857440055,-7.578358677132236,0.41762635106055024,9,0.07295656204223633,0.3404664993286133,1.6050572395324707,1.7266530990600586,1.0700387954711914,0,0.1000000392150866,-2.000009803825453,14.688715934753418,1.0000078430142418,14.640077590942385,2.000058823529375,14.591440200805664,0.1000000392150866
5184,2000-09-19,14.737354278564453,14.737354278564453,14.44552516937256,14.494162559509276,1480963.0,0.009999977778117675,1.3999921570165146,4.999999999999854,56.66667320252471,37.59385350119024,-0.13162719254764532,-0.009271855423538256,1.024636493970572,1.4194813599926306,24.73254253106217,0.29182910919189275,-0.3999272122742159,0.0632297039031986,-0.6586041099114066,0.7850635177178038,-0.297687203004104,0.4241466108105012,-0.5333514125801972,66.66673928720029,19.729698232481468,0.36091690690730294,9,-0.07295751571655273,0.19455242156982422,1.4105052947998047,1.5807390213012695,1.0700387954711914,1,0.08580856462685249,-8.999921570164634,14.591440200805664,-2.000009803825453,14.688715934753418,1.0000078430142418,14.640077590942385,0.08580856462685249
5185,2000-09-20,14.591440200805664,14.737354278564453,14.494162559509276,14.688715934753418,1414914.0,-0.00990096831498588,1.5000122547217625,-0.39999607850826163,68.00008784203482,41.593865527179545,0.024486846261439155,0.07134814558371794,1.1319651326277604,1.5797344253002805,25.35086381836172,0.24319171905517756,-0.3137990505683099,-0.03891010284423757,-0.6570463049431208,0.5792260992546456,-0.34797820389368006,0.2701579982052049,-0.3602667152078496,33.33347857440055,-18.02023606098024,0.309068101049442,9,0.07295656204223633,0.3404664993286133,1.483461856842041,1.7266530990600586,1.4105052947998082,2,0.07666667058817533,1.3999921570165146,14.737354278564453,-8.999921570164634,14.591440200805664,-2.000009803825453,14.688715934753418,0.07666667058817533
5186,2000-09-21,14.591440200805664,14.883268356323242,14.542801856994627,14.591440200805664,2974647.0,0.0,-5.999960785082426,-0.0,65.21746543519505,45.32266736706126,0.01884370510020439,0.014638547968612414,1.1004241100647292,1.584123027065008,25.629599283095228,0.34046649932861506,-0.28856872348337426,-0.0024315357208255506,-0.5281543086998646,0.5232912372582135,-0.2652929222103442,0.26042985076869307,-0.3341829203788329,33.33347857440055,-21.88649360549315,0.2628613864895191,9,0.07295656204223633,0.3404664993286133,1.4105048179626465,1.7023344039916992,1.3618669509887713,3,0.056666649673462466,1.5000122547217625,14.591440200805664,1.3999921570165146,14.737354278564453,-8.999921570164634,14.591440200805664,0.056666649673462466
5187,2000-09-22,14.883268356323242,15.077820777893065,14.591440200805664,14.737354278564453,2304519.0,0.01999995555623535,-1.2222236746360533,100.0,75.00003501356413,50.54489382825845,-0.26246059786089404,-0.3406215662555532,0.775091665074152,1.3015314412013126,26.095224582679755,0.48638057708740057,-0.22979682614081298,0.3185794830322273,-0.04192326235555832,0.6790822284200129,0.13832811033833536,0.4988308557261192,-0.6009706328605553,69.23078083286839,8.468030415016372,0.18025137269389238,9,-0.12159538269042969,0.048638343811035156,1.0700387954711914,0.9970827102661133,1.6536960601806605,4,0.019607864496235194,-5.999960785082426,14.591440200805664,1.5000122547217625,14.591440200805664,1.3999921570165146,14.737354278564453,0.019607864496235194
5188,2000-09-25,14.591440200805664,14.931906700134276,14.44552516937256,14.883268356323242,1031983.0,-0.019607800419293886,1.5000024509443535,-2.0,51.85186530013796,52.9965201152935,0.04133978528878046,-0.0675809507423395,1.0324696747655864,1.5885671815663969,25.44511384285184,0.4863815307617152,-0.18581743881117774,0.03647890090942418,-0.30906987160575383,0.3820276734246022,-0.1362954853481657,0.20925328716701408,-0.2614110940771539,23.07702749581439,-36.36412503594722,0.17277438625758934,9,0.17023277282714844,0.3161473274230957,1.2767500877380353,1.1186771392822266,2.042800903320309,0,0.07333332287597694,-1.2222236746360533,14.883268356323242,-5.999960785082426,14.591440200805664,1.5000122547217625,14.591440200805664,0.07333332287597694
5189,2000-09-26,15.175097465515135,15.272374153137207,14.591440200805664,14.688715934753418,2052659.0,0.039999976470947995,-1.0000028010812174,-1.6666710239081781,66.66670018390904,56.70022754313524,-0.4952778909231448,-0.6379796499569892,0.4251380917869412,0.9995797235615935,24.45814485782465,0.680933952331543,-0.1243897141549617,0.5909533023834204,0.1476703000019448,1.034236304764896,0.3693118011926817,0.812594803574159,-0.8002008585167513,88.2352534099793,29.05833862902611,0.22164150119073783,9,-0.31614780426025213,-0.2675099372863752,0.6201357841491717,0.5350198745727557,1.7996110916137678,1,0.03205129534535156,1.5000024509443535,14.591440200805664,-1.2222236746360533,14.883268356323242,-5.999960785082426,14.591440200805664,0.03205129534535156
5190,2000-09-27,15.175097465515135,15.466925621032715,15.126459121704102,15.321011543273926,2927230.0,0.0,-1.7999952941914636,-0.299999215698582,64.86490640028603,60.54826812400383,-0.4512312333964257,-0.6199668646587728,0.389999758962281,0.9965252488714444,23.596702492038972,0.3404664993286133,-0.03982169998709928,0.559338521957395,0.044117388350919384,1.0745596555638706,0.30172795515415807,0.8169490887606319,-0.7295722961425746,71.42862478244933,14.96373026703148,0.2576105668032376,9,-0.21887207031249822,-0.29182863235473455,0.5714974403381365,0.4863815307617205,1.702334403991701,2,0.04166665881108034,-1.0000028010812174,15.175097465515135,1.5000024509443535,14.591440200805664,-1.2222236746360533,14.883268356323242,0.04166665881108034
5191,2000-09-28,15.418288230895994,15.466925621032715,15.175097465515135,15.223734855651855,1706609.0,0.01602564767267567,1.0000000000000122,-1.33334204781634,69.04766462078699,63.035044222048754,-0.6396946529307748,-0.804823665089982,0.11377208239412973,0.7470034780464108,21.99769892514195,0.2918281555175799,0.04747232561926751,0.7392996788024888,0.15683804972985982,1.3217613078751178,0.4480688642661743,1.0305304933388033,-0.8706230163574187,95.23816637659922,40.71859495037569,0.2912308145363149,9,-0.4620628356933576,-0.5350193977355939,0.3039877414703387,0.24319076538086115,1.8968858718872124,3,0.037854867931442326,-1.7999952941914636,15.175097465515135,-1.0000028010812174,15.175097465515135,1.5000024509443535,14.591440200805664,0.037854867931442326
5192,2000-09-29,15.612839698791506,15.612839698791506,14.980545043945312,14.980545043945312,1965921.0,0.012618227457031006,-1.0000000000000056,3.2499803925413615,75.0000222813421,65.8128244755312,-0.77038817092496,-0.9403272685981356,-0.118508737536418,0.5378686808078417,20.102029223915842,0.6322946548461932,0.13022317381617476,0.865757799148561,0.1840202797822137,1.5474953185149083,0.5248890394653873,1.2066265588317346,-0.9732484436035165,100.0,45.385683081466006,0.34086875968317354,9,-0.5836572647094727,-0.7295708656311053,0.10943627357482733,0.048639297485349786,1.7996110916137678,4,0.021806888405399016,1.0000000000000122,15.418288230895994,-1.7999952941914636,15.175097465515135,-1.0000028010812174,15.175097465515135,0.021806888405399016
5193,2000-10-02,15.904668807983398,15.904668807983398,15.466925621032715,15.612839698791506,2331890.0,0.018691609907099727,1.999996732079541,0.46153973777127805,78.00002745060364,68.1831971697622,-0.956982785864394,-1.1574244863189698,-0.44231801834433604,0.23611162414338338,18.23990094706519,0.4377431869506836,0.22959911490550233,1.0724702358245857,0.263832601568458,1.8811078700807133,0.6681514186965227,1.4767890529526486,-1.1482877395629867,100.0,40.93015890504269,0.40431881712806345,10,-0.7295718193054199,-0.9241242408752441,-0.18239283561706543,-0.24318981170654297,1.6050586700439489,0,0.039755345814124876,-1.0000000000000056,15.612839698791506,1.0000000000000122,15.418288230895994,-1.7999952941914636,15.175097465515135,0.039755345814124876
5194,2000-10-03,15.85603141784668,16.001945495605472,15.75875473022461,15.953307151794435,2913095.0,-0.0030580573996175087,1.5000024509442942,-0.33333115471970226,76.00004548958955,69.07208135282383,-0.8191116051869702,-1.0596896215202793,-0.4237493342271357,0.275214052714837,17.22471273742517,0.24319076538086293,0.28600814277896447,0.9581713676452637,0.04231628200646753,1.8740264532840598,0.5002438248258656,1.4160989104646617,-0.938890065887449,85.71431239122448,24.44395428724212,0.45792754281939785,10,-0.6322960853576625,-0.8268485069274885,-0.3526270389556885,-0.19455242156982422,1.7023353576660156,1,0.049079726557768044,1.999996732079541,15.904668807983398,-1.0000000000000056,15.612839698791506,1.0000000000000122,15.418288230895994,0.049079726557768044
5195,2000-10-04,15.564202308654785,15.85603141784668,15.564202308654785,15.75875473022461,1576695.0,-0.01840492753208267,-2.0000049018886976,2.0000098038254164,67.27275449646152,69.30044680407565,-0.41882948716089885,-0.724565124967544,-0.1659999623816084,0.5518313643763619,16.350016074392187,0.29182910919189453,0.34291945226663145,0.6152722358703606,-0.33063727306348945,1.5611817448042107,0.14231748140343647,1.0882269903372848,-0.4734922937121553,57.14284380438741,-3.302624777705873,0.4729547544669248,10,-0.34046697616576793,-0.5350193977355939,-0.1094357967376709,0.09727668762207031,2.334630012512207,2,0.09062502661570893,1.5000024509442942,15.85603141784668,1.999996732079541,15.904668807983398,-1.0000000000000056,15.612839698791506,0.09062502661570893
5196,2000-10-05,15.75875473022461,15.85603141784668,15.564202308654785,15.612839698791506,2152632.0,0.012499993106722895,-1.4000109802629772,-0.7500036764165141,68.96554172170028,68.62994754942412,-0.4809634713549791,-0.8759208563577978,-0.3852340908130838,0.346150487620541,15.428049716797998,0.29182910919189453,0.38765726156994873,0.7538908004760749,-0.24588727898851204,1.753668879940662,0.25400176074378145,1.2537798402083684,-0.5222470383759248,76.19045840584988,14.501593654977242,0.49988903973229326,10,-0.5350193977355922,-0.7295718193054181,-0.3039882183074951,-0.1702327728271502,2.5291824340820312,3,0.07098766104511123,-2.0000049018886976,15.564202308654785,1.5000024509442942,15.85603141784668,1.999996732079541,15.904668807983398,0.07098766104511123
5197,2000-10-06,15.75875473022461,15.904668807983398,15.612839698791506,15.75875473022461,1357731.0,0.0,1.000006535862264,0.0,71.42858643436367,70.8051387865603,-0.3841088860154329,-0.8303897633650674,-0.40885671265728796,0.33102599104079644,14.50262291374724,0.29182910919189275,0.4348272940119422,0.6979569435119632,-0.3403212189748004,1.7362351059987287,0.17881786226858054,1.217096024755346,-0.3997769897748391,54.54547075002325,-10.286907824070617,0.5191390812433825,10,-0.4620618820190412,-0.7295718193054181,-0.5593385696411133,-0.26750993728637695,2.6264591217041016,4,0.0987653783057778,-1.4000109802629772,15.75875473022461,-2.0000049018886976,15.564202308654785,1.5000024509442942,15.85603141784668,0.0987653783057778
5198,2000-10-09,15.807393074035645,15.953307151794435,15.75875473022461,15.75875473022461,748513.0,0.003086433201333394,-6.999960785082719,100.0,70.37039054276283,71.21665993754407,-0.2705797935983494,-0.8215518817006711,-0.4747676089256814,0.27205209693056887,13.483196765418558,0.194552421569826,0.4971172298928366,0.6833657264709476,-0.37590189741859703,1.7426333503604923,0.1537319145261744,1.2129995384157208,-0.34554049276096244,55.55557976239969,-8.671134625913353,0.5296338119447725,10,-0.31614780426025213,-0.7782101631164533,-0.6079769134521484,-0.3161482810974121,2.7237348556518555,0,0.10153841995654611,1.000006535862264,15.75875473022461,-1.4000109802629772,15.75875473022461,-2.0000049018886976,15.564202308654785,0.10153841995654611
5199,2000-10-10,15.904668807983398,15.953307151794435,15.75875473022461,15.85603141784668,1622955.0,0.006153812554173355,1.6666710239081437,0.9999803925413228,75.47170997965992,72.39519366858562,-0.28327154079800465,-0.8554268633364863,-0.5838376374030965,0.1656781382248198,12.408679561303614,0.194552421569826,0.5260477800184127,0.7125481128692623,-0.3643452219820702,1.7894414477205949,0.17410144544359518,1.2509947802949295,-0.3564013604157896,87.49993872639088,18.56547151828356,0.5384466674256667,10,-0.41342353820800604,-0.8511672019958496,-0.717411994934082,-0.413424015045166,2.869649887084961,1,0.10091745319703138,-6.999960785082719,15.807393074035645,1.000006535862264,15.75875473022461,-1.4000109802629772,15.75875473022461,0.10091745319703138
5200,2000-10-11,16.147859573364258,16.19649887084961,15.85603141784668,15.953307151794435,1914007.0,0.015290526845726626,1.3333191724372317,4.0000588235293755,77.58622088530183,73.3439221424206,-0.4179129094012932,-1.0287821894902116,-0.8534879314234729,-0.0860656768936785,11.67383247332432,0.3404674530029297,0.6308274189684564,0.8779179096221927,-0.2403579384268575,1.9961937576712447,0.31877998559766674,1.4370558336467187,-0.5270036381105907,92.30751827646901,18.090274891448985,0.5591379240245258,10,-0.5593376159667969,-0.8268475532531738,-0.9606027603149414,-0.6566147804260254,3.161479949951172,2,0.08734948404400633,1.6666710239081437,15.904668807983398,-6.999960785082719,15.807393074035645,1.000006535862264,15.75875473022461,0.08734948404400633
5201,2000-10-12,16.05058479309082,16.19649887084961,15.953307151794435,16.147859573364258,1283458.0,-0.00602400459525243,1.4999999999999818,-0.499992647166958,72.22227870494162,73.03528396726497,-0.24754682274983963,-0.864754019917525,-0.795324460794955,-0.00809238472768925,11.22905302835352,0.243191719055174,0.6621957105985388,0.7101177692413323,-0.4187631447519209,1.8389986832345855,0.1456773122447057,1.274558226237959,-0.32611312942988313,75.0001225468169,0.14584105043704199,0.564440456996627,10,-0.2188725471496582,-0.7295727729797363,-0.8633279800415039,-0.5593400001525879,4.280153274536133,3,0.11515141360280978,1.3333191724372317,16.147859573364258,1.6666710239081437,15.904668807983398,-6.999960785082719,15.807393074035645,0.11515141360280978
5202,2000-10-13,15.953307151794435,16.09922218322754,15.85603141784668,16.05058479309082,1602652.0,-0.006060691404730534,1.5000024509443488,1.0000294117646875,78.00000549011648,73.03528152721084,-0.10828198555780766,-0.7039717591213357,-0.7422308924939696,0.06601571898123204,11.10823241698123,0.24319076538085938,0.7029443022827362,0.5496105670928966,-0.5671612423619958,1.6663823765477872,-0.00877533763454963,1.1079964718203428,-0.14387059083953702,44.44432341048562,-35.432676462330164,0.5583859047274455,10,-0.0729565620422381,-0.6322951316833514,-0.8146886825561541,-0.46206235885620295,3.842411994934084,4,0.14634144446028574,1.4999999999999818,16.05058479309082,1.3333191724372317,16.147859573364258,1.6666710239081437,15.904668807983398,0.14634144446028574
5203,2000-10-16,16.05058479309082,16.147859573364258,16.001945495605472,16.09922218322754,841675.0,0.00609764736369689,1.000026143790801,0.49998529455016943,72.50002573490312,72.6463904433568,-0.20415369688309148,-0.7234190751856104,-0.8677932825526256,-0.05876071090126089,10.91050245016721,0.19455242156982244,0.7176607206261245,0.5739309787750244,-0.509567286084657,1.6574292436347058,0.03218184634518195,1.115680111204865,-0.19455337524414062,66.66681190741774,-11.650900305437943,0.541749132429841,10,-0.17023420333862305,-0.7295727729797363,-1.02140212059021,-0.5593400001525879,3.9883270263671875,0,0.14545445470889384,1.5000024509443488,15.953307151794435,1.4999999999999818,16.05058479309082,1.3333191724372317,16.147859573364258,0.14545445470889384
5204,2000-10-17,16.001945495605472,16.09922218322754,15.904668807983398,15.953307151794435,1301320.0,-0.0030303754107628977,-1.6666666666665368,-1.0000196078431738,70.73169098718212,73.03071672010353,-0.14822753505049313,-0.606265718702657,-0.8391791639109201,-0.03818221027699131,10.328873066550726,0.19455337524414062,0.7011460404643692,0.4620621204376256,-0.5868228340525512,1.5109470749278024,-0.06238035680746279,0.986504597682714,0.19455337524413707,42.8569827958084,-34.831308896748446,0.5244424772450889,10,-0.12159490585327504,-0.6809334754943883,-1.070038795471195,-0.5107007026672399,3.404668807983395,1,0.15805468371184017,1.000026143790801,16.05058479309082,1.5000024509443488,15.953307151794435,1.4999999999999818,16.05058479309082,0.15805468371184017
5205,2000-10-18,15.71011734008789,16.001945495605472,15.466925621032715,15.85603141784668,1802727.0,-0.01823704221450606,1.4444517065136169,-2.999980392541213,57.14286381208884,71.71708584125783,0.18603937047031138,-0.2385632153347519,-0.5649081353480057,0.22205007180135716,9.588405226241662,0.5350198745727575,0.6367290938841563,0.11430010795593226,-0.8363364153727808,1.064936631284647,-0.36101815370842516,0.5896183696202897,0.48054492950439354,33.333420477821946,-40.39437959790172,0.4753182616643573,10,0.12159490585327148,-0.38910531997680664,-0.899806022644043,-0.2188725471496582,3.8424110412597656,2,0.19504636971497802,-1.6666666666665368,16.001945495605472,1.000026143790801,16.05058479309082,1.5000024509443488,15.953307151794435,0.19504636971497802
5206,2000-10-19,15.418288230895994,15.564202308654785,15.175097465515135,15.51556396484375,1256987.0,-0.018575870750960566,3.000000000000018,0.66666448804592,45.45457381254124,68.8310844388331,0.47438061528729847,0.12478520990615571,-0.28968525625474406,0.47405267307413546,9.602666529457066,0.5350198745727557,0.5714824698771732,-0.218871402740481,-1.0500001203087503,0.6122573148277883,-0.6344357615246157,0.19669295604365367,0.7434245727539075,25.000024509443442,-43.528905124124144,0.41556435878413495,10,0.26750993728637873,-0.09727621078491033,-0.6809339523315412,0.0729565620422381,4.1828794479370135,3,0.252365971769962,1.4444517065136169,15.71011734008789,-1.6666666666665368,16.001945495605472,1.000026143790801,16.05058479309082,0.252365971769962
5207,2000-10-20,15.175097465515135,15.418288230895994,15.175097465515135,15.272374153137207,975700.0,-0.015772877101463245,-3.99998039254114,1.0000098038254528,32.55816710631608,64.62972627922791,0.6996484470436517,0.4120880377606273,-0.058429038698303515,0.6802581250851834,10.264059168252686,0.24319076538085938,0.5410281569612891,-0.4766536235809351,-1.2609833296683615,0.30767608250649126,-0.8688184766246483,-0.08448877053722192,0.9274184178466793,0.0,-61.8816374882756,0.3921648530437133,10,0.5107007026672381,0.14591455459594904,-0.486381530761717,0.3161473274230975,4.815175056457521,4,0.3397434918508977,3.000000000000018,15.418288230895994,1.4444517065136169,15.71011734008789,-1.6666666666665368,16.001945495605472,0.3397434918508977
5208,2000-10-23,15.661478996276855,15.85603141784668,15.369649887084961,15.51556396484375,1330232.0,0.03205129534535156,-1.2222231904960055,-1.4999999999999727,46.15385195488911,61.372186498697815,0.21276707393641026,0.01052082835395396,-0.5544753533608002,0.15856748317936997,10.09767112586504,0.6809339523315447,0.4974542815611631,-0.04377403259277379,-0.6491288165098119,0.5615807513242643,-0.34645142455129374,0.25890335936574616,0.3853917820141568,52.63158981027135,-5.977797694785004,0.3026773919585193,10,0.024319171905517578,-0.3404669761657715,-0.948444128036499,-0.17023420333862305,4.377432823181152,0,0.2639750786904915,-3.99998039254114,15.175097465515135,3.000000000000018,15.418288230895994,1.4444517065136169,15.71011734008789,0.2639750786904915
5209,2000-10-24,15.661478996276855,15.807393074035645,15.466925621032715,15.807393074035645,1954999.0,0.0,3.666684095632737,-0.9999934641804409,52.1739204565314,58.548597562167764,0.19516669844856338,0.05146633314350524,-0.5564994702071893,0.13687892810168378,10.371389241542692,0.3404674530029297,0.4461262501033847,-0.06809310913086009,-0.6205386507868162,0.4843524325250943,-0.34431587995883817,0.208129661697118,0.33308538324760484,58.823570119479015,0.02749017712822166,0.2762227708279774,10,0.024319171905517578,-0.3404669761657715,-0.8633272647857666,-0.17023420333862305,4.134240150451664,1,0.27950315702762074,-1.2222231904960055,15.661478996276855,-3.99998039254114,15.175097465515135,3.000000000000018,15.418288230895994,0.27950315702762074
5210,2000-10-25,15.807393074035645,15.85603141784668,15.466925621032715,15.466925621032715,1415042.0,0.009316749573490268,-1.2857150860209632,-2.3333420478163682,51.11111498420288,56.202912704307906,-0.004605780279568705,-0.04706181976411372,-0.693375899588478,-0.029318777088999326,10.197286327009655,0.38910579681396484,0.39889213664541145,0.046206188201903586,-0.4411725045920427,0.5335848809958499,-0.19748315819506956,0.28989553459887674,0.1380032906482569,92.85711284560043,34.76338769797118,0.2436893463969729,10,-0.14591455459594727,-0.48638105392456055,-1.0092413425445557,-0.3161482810974121,3.939688682556156,2,0.227692271122498,3.666684095632737,15.661478996276855,-1.2222231904960055,15.661478996276855,-3.99998039254114,15.175097465515135,0.227692271122498
5211,2000-10-26,16.001945495605472,16.19649887084961,15.564202308654785,15.612839698791506,3003559.0,0.012307685439251204,-1.6000074508780873,1.1428575430104868,55.10203918304636,53.65869422574456,-0.23108423494285724,-0.20621908728239724,-0.8889875511451208,-0.23623994130140247,10.333985487350324,0.6322965621948242,0.3318046055175543,0.21157574653625844,-0.25895763141487294,0.6821091244873916,-0.023690942439309026,0.4468424355118241,-0.8268480300903374,80.95230981394359,21.48403051245468,0.23526668897556618,10,-0.31614732742309926,-0.6809334754943883,-1.2037937641143834,-0.5107007026672399,4.134241104125973,3,0.2218844506574067,-1.2857150860209632,15.807393074035645,3.666684095632737,15.661478996276855,-1.2222231904960055,15.661478996276855,0.2218844506574067
5212,2000-10-27,15.953307151794435,16.001945495605472,15.807393074035645,16.001945495605472,979170.0,-0.0030395269015504045,6.999960785082791,-0.12500030636729673,53.06121550675462,51.49882642261695,-0.2038867623534113,-0.13783270868285058,-0.8435634572433948,-0.20581503410487123,11.080487823704281,0.19455242156982777,0.2258420221583357,0.1459140300750743,-0.3222050861238319,0.6140331462739805,-0.0881455280243788,0.3799735881745274,-0.7577816581726111,70.58813352494906,10.186019393721736,0.234059558099453,10,-0.2675089836120623,-0.6322951316833514,-1.1551554203033465,-0.46206235885620295,3.258755683898924,4,0.22865857795687572,-1.6000074508780873,16.001945495605472,-1.2857150860209632,15.807393074035645,3.666684095632737,15.661478996276855,0.22865857795687572
5213,2000-10-30,16.536964416503903,16.536964416503903,15.85603141784668,15.953307151794435,1808381.0,0.03658534617029652,1.3333316993704503,-11.99994117762342,61.01693957690267,50.419409599252575,-0.794886339964954,-0.7079901897417926,-1.4241111171537089,-0.802923471975074,11.513877934869967,0.680932998657223,0.16093651539017095,0.6979565143585162,0.12787517459905118,1.268037854117983,0.41291584447878193,0.9829971842382488,-1.321419455337523,100.0,41.24823617295064,0.2850406698797332,10,-0.6809334754943848,-1.0457196235656703,-1.6901745796203578,-1.0457196235656703,2.480545043945316,0,0.20882357961793452,6.999960785082791,15.953307151794435,-1.6000074508780873,16.001945495605472,-1.2857150860209632,15.807393074035645,0.20882357961793452
5214,2000-10-31,16.634241104125973,16.682878494262695,16.05058479309082,16.682878494262695,1749913.0,0.005882378722723125,25.000313725490194,-0.08333210786116575,58.928567677131184,50.61782113981283,-0.8862369621134754,-0.7841814495264892,-1.5198276676577223,-0.9108924007512726,11.82959985909469,0.632293701171875,0.09145010974573609,0.7563227176666221,0.08424173634951515,1.4284036989837272,0.4202822270080695,1.0923632083251746,-1.3658393647460922,96.00005960695458,39.77884525731184,0.3360404906585526,10,-0.705253124237057,-0.9970817565917933,-1.7996108531951869,-1.1429963111877406,2.772373199462894,1,0.20467845175621124,1.3333316993704503,16.536964416503903,6.999960785082791,15.953307151794435,-1.6000074508780873,16.001945495605472,0.20467845175621124
5215,2000-11-01,16.974708557128903,17.023345947265625,16.536964416503903,16.536964416503903,1799771.0,0.02046786810842116,-1.2222183491355434,-9.00015686274444,65.57373518668277,52.85328351471745,-1.149321108319418,-1.0683331986940594,-1.8500425888186278,-1.261734074360998,12.964182107123415,0.4863815307617223,0.05187315979349805,1.0262648582458453,0.2118428128620522,1.8406869036296385,0.6190538355539488,1.433475880937742,-1.6214382124560522,96.66671677484563,41.05202047699889,0.40721102269189613,11,-0.8754868507385218,-0.972763061523434,-2.0914399623870814,-1.4834637641906703,2.2373542785644567,2,0.1661890441361875,25.000313725490194,16.634241104125973,1.3333316993704503,16.536964416503903,6.999960785082791,15.953307151794435,0.1661890441361875
5216,2000-11-02,16.877431869506836,16.974708557128903,16.634241104125973,16.780155181884766,1340255.0,-0.005730683816731141,1.333326797513831,0.22222270635805913,65.57375626436209,56.52168231005589,-0.9200514826642898,-0.9306666670748012,-1.7387283814408292,-1.1747259567785662,14.160078589658212,0.3404674530029297,0.01642316095074392,0.8730543136596687,-0.03481313693272625,1.7809217642520636,0.41912058836346944,1.3269880389558661,-1.390555476626563,88.00002196045706,29.692912844833884,0.45393372529619785,11,-0.680933952331543,-0.8754863739013672,-1.9576847553253174,-1.3861870765686035,1.361867904663086,3,0.17002882365472205,-1.2222183491355434,16.974708557128903,25.000313725490194,16.634241104125973,1.3333316993704503,16.536964416503903,0.17002882365472205
5217,2000-11-03,17.315174102783207,17.315174102783207,16.974708557128903,17.023345947265625,1886508.0,0.02593654275489965,1.3333289760918077,2.9999803925413593,69.11760889536325,59.073210858997456,-1.1424391041812747,-1.3131533166835538,-2.161761035243357,-1.6218487902525833,15.467192386261393,0.43774223327637074,0.04953522226203688,1.2329755783081104,0.16164628458065167,2.304304872035569,0.697310931444381,1.7686402251718398,-1.7053801455521054,100.0,40.984364738918686,0.5356646468637296,11,-0.9241242408752477,-1.1673145294189489,-2.395426988601688,-1.8239293098449743,1.556421279907223,4,0.16292140524852106,1.333326797513831,16.877431869506836,-1.2222183491355434,16.974708557128903,25.000313725490194,16.634241104125973,0.16292140524852106
5218,2000-11-06,17.412450790405273,17.509727478027347,17.169261932373047,17.169261932373047,1108313.0,0.005618002281965628,-1.800009411690918,0.8333289760918057,71.01448286954384,61.16660668266552,-1.078652275051322,-1.3534075828617098,-2.220942605089679,-1.726482421246784,16.801669541379948,0.3404655456543004,0.14570823287687062,1.2499993801116958,0.03456892087682206,2.4654298393465677,0.6422841504942589,1.8577146097291326,-1.6321188186189612,93.33329847544654,30.940508997809175,0.6077152296174363,11,-0.9241242408752441,-1.0700383186340332,-2.4562251567840576,-1.921205997467041,1.507781982421875,0,0.10335202476378114,1.3333289760918077,17.315174102783207,1.333326797513831,16.877431869506836,-1.2222183491355434,16.974708557128903,0.10335202476378114
5219,2000-11-07,17.509727478027347,17.509727478027347,17.315174102783207,17.461088180541992,1495355.0,0.00558661665683946,6.999843143404973,0.20000627446060706,78.46151432918703,64.2055399432193,-0.9903273179539163,-1.395837160434521,-2.271936437650915,-1.8259654186296554,18.20826350017148,0.19455337524414062,0.3096985986636831,1.2670231342315716,-0.08142068399123659,2.615466952454378,0.5928012251201693,1.941245043342974,-1.521868045492111,100.0,32.52972482106654,0.6742219091114032,11,-0.9727625846862828,-1.167315006256107,-2.431906700134281,-2.018482685089115,1.556421279907223,1,0.08611110505939967,-1.800009411690918,17.412450790405273,1.3333289760918077,17.315174102783207,1.333326797513831,16.877431869506836,0.08611110505939967
5220,2000-11-08,17.558366775512695,17.655641555786133,17.363813400268555,17.363813400268555,1437915.0,0.0027778443466002223,-1.9999803925413226,3.9999215717027785,86.66665141636626,67.71271908025486,-0.8543109082807376,-1.4054445534236706,-2.2712054358887173,-1.8742207578459347,19.091139089896927,0.2918281555175781,0.4198940183533466,1.2451370716094985,-0.22451552229640015,2.714789665515399,0.5103107746565492,1.9799633685624478,-1.387883177518404,90.47633275319886,16.90542007193362,0.7348262969529501,11,-0.8268494606018066,-1.1429972648620605,-2.43190765380859,-2.067121982574463,1.0214004516601562,2,0.10526306641764549,6.999843143404973,17.509727478027347,-1.800009411690918,17.412450790405273,1.3333289760918077,17.315174102783207,0.10526306641764549
5221,2000-11-09,17.898832321166992,17.996109008789062,17.266536712646484,17.363813400268555,2586577.0,0.01939050197590797,1.0,2.749985294405992,95.16127042939567,72.3905029605483,-1.0028687692316787,-1.6868290449135053,-2.5447825723108313,-2.2037759147655773,20.166859145537476,0.7295722961425781,0.5333763130643341,1.4931902408599846,-0.13121419488508934,3.1175946766050586,0.6809880229874494,2.3053924587325216,-1.5204266090818415,90.4761460146254,7.285100504566159,0.8122022178725368,11,-0.9727621078491211,-1.3132290840148926,-2.772373199462887,-2.4075875282287598,0.9727630615234375,3,0.07336961936747977,-1.9999803925413226,17.558366775512695,6.999843143404973,17.509727478027347,-1.800009411690918,17.412450790405273,0.07336961936747977
5222,2000-11-10,18.28793716430664,18.38521385192871,17.850194931030273,17.898832321166992,2254404.0,0.02173911885187607,-1.2000054901314887,0.7272730513646865,94.99997875849624,76.16639620294758,-1.1465518717899315,-1.9943107042083206,-2.864234478025587,-2.574160684611318,21.818172827532536,0.5350189208984375,0.6630181600408065,1.7655635833740249,-0.046656889012783864,3.5777840557608336,0.8594533471806187,2.671673819567429,-1.6506989247488626,91.99995607905144,4.739140466916936,0.9061102361934044,11,-1.070037841796875,-1.5077815055847168,-3.1614780426025355,-2.796692371368408,1.0700397491455078,4,-0.002659533970383876,1.0,17.898832321166992,-1.9999803925413226,17.558366775512695,6.999843143404973,17.509727478027347,-0.002659533970383876
5223,2000-11-13,18.38521385192871,18.57976722717285,18.19066047668457,18.336576461791992,2276378.0,0.005319172236217584,-1.2857078832967328,0.12499816179173835,95.16127042939567,80.1922520643103,-1.0662062449944365,-2.010810221949832,-2.8877238035852972,-2.651961589865099,23.48006838752148,0.38910675048828125,0.7835344911541782,1.7461088180542,-0.23138262928097575,3.7236002653893774,0.7573630943866121,2.7348545417217878,-1.4333400021441633,85.18513139223629,-5.438466819647147,0.9887457236675885,11,-0.826848030090332,-1.5077815055847168,-3.2222759723663312,-2.8939690589904785,1.118677139282223,0,0.026455037982095364,-1.2000054901314887,18.28793716430664,1.0,17.898832321166992,-1.9999803925413226,17.558366775512695,0.026455037982095364
5224,2000-11-14,18.5311279296875,18.77431869506836,18.19066047668457,18.48249053955078,2656866.0,0.007936490645904737,1.1818227191056099,1.0,95.16127042939567,83.47975598016728,-1.022250873361763,-2.063316367472119,-2.9676095815296364,-2.7602682114365056,25.674466122975204,0.5836582183837891,0.933511758175019,1.7655637741088874,-0.358418790354083,3.889546338571858,0.7035724918774022,2.8275550563403726,-1.253675404425291,83.87095958062622,-6.2028403139704835,1.0619912822314852,11,-0.826848030090332,-1.556419849395752,-3.270913839340208,-3.0398831367492676,1.2645912170410192,1,0.020997364251977846,-1.2857078832967328,18.38521385192871,-1.2000054901314887,18.28793716430664,1.0,17.898832321166992,0.020997364251977846
5225,2000-11-15,18.77431869506836,18.87159538269043,18.48249053955078,18.677043914794922,1310829.0,0.013123365523328934,1.6666710239081841,2.0,95.23807597142905,86.77579150317473,-1.098880419960448,-2.1767790736064754,-3.14058478864791,-2.97958783234521,28.381129119605852,0.38910484313964844,1.0309038648451363,1.8555444717407212,-0.38665109274164067,4.097740036223081,0.7344466894995421,2.976642253981902,-1.1974929358449202,93.9393687322715,2.599741610044987,1.1210977822411803,11,-0.8511667251586914,-1.7509722709655762,-3.5019452571868896,-3.283073902130127,1.0700397491455078,2,0.015544109355236868,1.1818227191056099,18.5311279296875,-1.2857078832967328,18.38521385192871,-1.2000054901314887,18.28793716430664,0.015544109355236868
5226,2000-11-16,19.30933952331543,19.35797691345215,18.677043914794922,18.77431869506836,2450495.0,0.028497483021187264,1.1538438334263434,5.500098039215686,97.26026367027768,89.90275314483189,-1.3998684918076378,-2.535333448161623,-3.600861344594202,-3.4889372676420365,30.583720098939594,0.6809329986572266,1.1572957088798255,2.1960127353668213,-0.1698263721041755,4.561851842837818,1.013093181631323,3.3789322891023197,-1.4735598393985931,96.77424251624264,2.6936255784393808,1.182919553735498,11,-1.045720100402832,-2.042802333831787,-3.8545725345611572,-3.8180947303771973,0.43774223327637074,3,-0.03778338949717275,1.6666710239081841,18.77431869506836,1.1818227191056099,18.5311279296875,-1.2857078832967328,18.38521385192871,-0.03778338949717275
5227,2000-11-17,20.330738067626953,20.379377365112305,19.844358444213867,19.941633224487305,6217344.0,0.052896607006066576,1.1999882355247937,0.7272704586371009,97.56096511196394,92.85236228287857,-2.177513686912171,-3.3209468805421274,-4.534105811302773,-4.477881949685891,33.09983861925257,1.070037841796875,1.2716657883037676,2.959629249572753,0.370069413903078,5.549189085242428,1.6648493317379156,4.254409167407591,-2.1905189378030556,97.77772549101627,4.262216367740777,1.2947799178348371,11,-1.5077810287475586,-2.5535006523132324,-4.75437593460083,-4.839493274688721,-0.09727478027343395,4,-0.07177027612489617,1.1538438334263434,19.30933952331543,1.6666710239081841,18.77431869506836,1.1818227191056099,18.5311279296875,-0.07177027612489617
5228,2000-11-20,19.79571914672852,20.1848258972168,19.45525360107422,20.136186599731445,4112000.0,-0.02631576478526154,2.333312999716744,-0.8750018382082525,85.71428571428585,93.65822577011176,-1.4179930585034768,-2.593279163568038,-3.9121962658558793,-3.910666830761535,36.626698227730095,0.8754844665527344,1.3971587063624291,2.2178983211517362,-0.45571345692016507,4.891510099223639,0.8810924321157856,3.554704210187687,-1.2076683698469388,73.33331590441298,-19.04719124703837,1.3368058890359513,11,-0.9727621078491246,-2.0184817314147985,-4.1950378417968786,-4.304474353790287,0.4863815307617152,0,-0.022112974529077012,1.1999882355247937,20.330738067626953,1.1538438334263434,19.30933952331543,1.6666710239081841,18.77431869506836,-0.022112974529077012
5229,2000-11-21,20.038911819458008,20.379377365112305,19.990272521972656,20.23346328735352,4012155.0,0.012285114318247858,-1.6666535950275485,0.5714245698952002,85.39326337774051,93.51673821026445,-1.413317462659215,-2.626365862707072,-4.063880897482626,-4.1129327639800906,40.38894723695814,0.5836582183837855,1.4904811153545445,2.2422193527221665,-0.48697781790004413,4.971416523344377,0.8776207674110594,3.6068179380332737,-1.092595724930284,82.05135166387636,-9.382688798076956,1.3645985853111053,11,-1.2159547805786133,-2.261674404144287,-4.438230514526367,-4.547667026519775,0.19455146789551137,1,-0.026699095892400826,2.333312999716744,19.79571914672852,1.1999882355247937,20.330738067626953,1.1538438334263434,19.30933952331543,-0.026699095892400826
5230,2000-11-22,19.406614303588867,20.087549209594727,19.35797691345215,20.087549209594727,3472199.0,-0.0315534856166777,1.1428547419371102,3.500024509563568,75.99998431397158,91.38770641966178,-0.5490091293609751,-1.8030410507600294,-3.347103994402204,-3.448406085923125,43.638381887645295,0.7295722961425781,1.5657540600013462,1.429960775375367,-1.220452231393832,4.080373782144566,0.10475427199076748,2.7551672787599664,-0.17368595494422578,42.857078832465184,-46.98673389818111,1.3252065033845992,11,-0.2918281555175781,-1.6293768882751465,-3.8059329986572266,-4.012645244598389,0.48638153076171875,2,0.020050114721334777,-1.6666535950275485,20.038911819458008,2.333312999716744,19.79571914672852,1.1999882355247937,20.330738067626953,0.020050114721334777
5231,2000-11-24,19.552528381347656,19.698444366455078,19.45525360107422,19.45525360107422,582876.0,0.007518780735071617,-4.000078431372549,-0.1428547419371103,74.46807267969888,89.10638352201765,-0.4868779652936226,-1.7595275685147058,-3.406669337004324,-3.57101127944798,46.145958037982254,0.29183006286621094,1.6256709694857783,1.398345708847046,-1.1695061910023838,3.9661976086964756,0.11441975892233103,2.6822716587717608,0.8268489837646484,19.047521232175804,-66.64014953272473,1.2839259499247144,11,-0.26750946044921875,-1.7752909660339355,-3.976166248321533,-4.328793048858644,-0.9241237640380859,4,0.014925438652967582,1.1428547419371102,19.406614303588867,-1.6666535950275485,20.038911819458008,2.333312999716744,19.79571914672852,0.014925438652967582
5232,2000-11-27,19.601167678833008,19.79571914672852,19.06614875793457,19.79571914672852,1417227.0,0.0024876218838147945,6.500024509563394,-2.0000196078431736,74.19354022579444,86.77663572161751,-0.3683851388331334,-1.6030554332797067,-3.3681823816725824,-3.609024626628221,48.471772386340156,0.7295703887939489,1.6746541645128374,1.2645919799804695,-1.159211871844711,3.688395831805652,0.05269005406787741,2.4764939058930615,0.759727210998534,40.740729982135335,-42.163059286931755,1.2119019259125912,11,-0.3161487579345703,-1.823930263519287,-4.097762584686279,-4.474708080291748,-1.8968868255615234,0,0.007444152315291053,-4.000078431372549,19.552528381347656,1.1428547419371102,19.406614303588867,-1.6666535950275485,20.038911819458008,0.007444152315291053
5233,2000-11-28,19.990272521972656,19.990272521972656,19.552528381347656,19.79571914672852,1218180.0,0.019851105276745162,3.4999901962706614,-1.0000098038254162,75.75756375418891,84.6206683132612,-0.5653183417918584,-1.813142838853807,-3.6607072176921385,-3.9835797856973656,49.81524174632333,0.437744140625,1.6830720814074276,1.4810314178466797,-0.894513499330877,3.8565763350242364,0.29325895925790135,2.668803876435458,0.3188325225830084,70.37036499106767,-9.94245871532479,1.187772458588778,11,-0.5593385696411133,-2.1157588958740234,-4.486867427825928,-4.8638129234313965,-1.799612045288086,1,0.012165455228964728,6.500024509563394,19.601167678833008,-4.000078431372549,19.552528381347656,1.1428547419371102,19.406614303588867,0.012165455228964728
5234,2000-11-29,20.038911819458008,20.23346328735352,19.844358444213867,19.844358444213867,2410917.0,0.0024331482940960214,-2.9999803925413593,1.0000000000000182,75.75756375418891,82.45616695579008,-0.42195983690896455,-1.679756533356695,-3.6149140111686435,-4.014909020923561,51.05122944194744,0.389104843139652,1.6790197509461642,1.359437179565429,-0.9370105677911624,3.6558849269220204,0.21121330588713505,2.507661053243723,0.22047497363281465,83.33341503147804,4.1283219021592,1.1482238736782953,11,-0.5107011795043945,-2.115760326385498,-4.535506725311279,-4.912452220916748,-1.5077838897705078,2,0.012135831537323671,3.4999901962706614,19.990272521972656,6.500024509563394,19.601167678833008,-4.000078431372549,19.552528381347656,0.012135831537323671
5235,2000-11-30,19.79571914672852,20.136186599731445,19.698444366455078,19.990272521972656,1948831.0,-0.012136021901815286,-1.2500073528690896,-0.9999999999999818,70.10306277518755,79.43870018966894,-0.020835978503008334,-1.2800114590413507,-3.2734637943425717,-3.7579745360722505,51.66294045475319,0.4377422332763672,1.663713209193297,0.9751939773559606,-1.224892747364315,3.175280702076236,-0.12484938500417897,2.0752373397161,0.437744140625,62.49989787731891,-14.648303188335724,1.1000433623601378,11,-0.07295608520508168,-1.8725676536560094,-4.292314052581791,-4.669259548187259,-0.972763061523441,3,0.022113070880647623,-2.9999803925413593,20.038911819458008,3.4999901962706614,19.990272521972656,6.500024509563394,19.601167678833008,0.022113070880647623
5236,2000-12-01,19.7470817565918,19.844358444213867,19.601167678833008,19.844358444213867,1541229.0,-0.002456965052707205,3.999980392541323,0.4999999999999909,66.66665214257898,76.00599874862617,0.10775692285987759,-1.0596951663886252,-3.125108173125181,-3.6918555851551176,52.22851104802151,0.24319076538085938,1.6434333536448236,0.7830740928649931,-1.2515195479800312,2.8176677337100173,-0.23422272755751905,1.8003709132875052,0.48638153076171875,58.33329248426098,-16.23664196555373,1.0172968204225123,12,-0.024318695068362928,-1.7752919197082555,-4.25583648681641,-4.620622158050541,-0.826848983764652,4,0.007389146384127354,-1.2500073528690896,19.79571914672852,-2.9999803925413593,20.038911819458008,3.4999901962706614,19.990272521972656,0.007389146384127354
5237,2000-12-04,20.136186599731445,20.379377365112305,19.79571914672852,19.844358444213867,3268269.0,0.019704422553968426,-1.9999901962706979,-2.999980392541432,68.74997957549719,74.12107584431632,-0.3484952501342278,-1.292908706295087,-3.4173253120549063,-4.063368627811052,52.52034448450766,0.6322956085205043,1.6179681879941157,1.0311283111572251,-0.9112202058334518,2.973476828147902,0.05995405266188669,2.0023025696525636,-1.070037841796875,70.58824886334016,-2.529922899953675,0.9711742584953376,12,-0.4134235382080078,-2.0428013801574707,-4.632781505584717,-5.0097270011901855,-1.653696060180664,0,-0.07487922179078255,3.999980392541323,19.7470817565918,-1.2500073528690896,19.79571914672852,-2.9999803925413593,20.038911819458008,-0.07487922179078255
5238,2000-12-05,19.21206283569336,19.990272521972656,19.11478614807129,19.941633224487305,2021947.0,-0.04589368297026064,1.1176451591323784,-2.5,56.250004376680224,70.88293595530963,0.5410247538374122,-0.23931980635485317,-2.395646695056996,-3.1252949711230684,52.067655804088496,1.0214004516601562,1.4959160781717031,0.017023944854734907,-1.7543869719293994,1.7884348616388692,-0.8686815135373323,0.9027294032468021,-0.1196495056152358,7.692342498604847,-61.41918701796847,0.8857054583920675,12,0.5107002258300781,-1.0943584442138672,-3.708657741546631,-4.0856032371521,-0.9241256713867188,1,-0.07848100411271941,-1.9999901962706979,20.136186599731445,3.999980392541323,19.7470817565918,-1.2500073528690896,19.79571914672852,-0.07848100411271941
5239,2000-12-06,19.01750946044922,19.406614303588867,18.77431869506836,19.35797691345215,1750684.0,-0.010126626011376927,1.8888946985442456,0.46666840956327366,52.25225097913972,68.24429891810608,0.6430825153161237,0.07798280506211697,-2.1226037211820454,-2.91545156776931,51.37511097936112,0.6322956085205078,1.2565695577375813,-0.25291852951049876,-1.8412033267656476,1.33536626774465,-1.0470609281380732,0.5412238691170757,1.361867904663086,15.151518752532642,-48.72015677108142,0.7941423986275743,12,0.5593385696411133,-0.8025283813476562,-3.3438715934753436,-3.7208170890808123,-0.5350189208984375,2,-0.04347830011517806,1.1176451591323784,19.21206283569336,-1.9999901962706979,20.136186599731445,3.999980392541323,19.7470817565918,-0.04347830011517806
5240,2000-12-07,19.406614303588867,19.45525360107422,19.06614875793457,19.06614875793457,1470554.0,0.020460347026453274,-1.2857222888258955,-0.9999943978532574,50.92591113286499,65.62850319068009,0.28382489169188574,-0.17450325424072588,-2.42707924792375,-3.2922847937356963,50.47109224078745,0.437744140625,1.094310995829371,0.04377393722534251,-1.3249883158159186,1.4125361902666036,-0.640607189295288,0.728155063745973,0.940661888122559,39.39392498986944,-19.476572470407312,0.6843811265206302,12,0.17023372650146484,-0.9484434127807617,-3.6235406398773193,-4.0369648933410645,-0.9241237640380859,3,-0.04511278269386043,1.8888946985442456,19.01750946044922,1.1176451591323784,19.21206283569336,-1.9999901962706979,20.136186599731445,-0.04511278269386043
5241,2000-12-08,19.21206283569336,19.35797691345215,18.92023277282715,19.30933952331543,1089552.0,-0.010025008218951914,3.5000343133890843,-0.28571668664776867,37.36267193211226,61.53618449138208,0.47494834786307294,0.13014943031108572,-2.156254260217235,-3.0864684320804443,49.00926685215897,0.48638153076171875,0.905652270902273,-0.21643905639648509,-1.4034174039625746,0.9705392911696045,-0.8099282301795299,0.3770501173865597,1.1037542060852061,27.272781287989613,-25.57424663075805,0.593489173783045,12,0.36478519439697266,-0.7052536010742188,-3.1614792346954346,-3.672179698944092,-0.5350189208984375,4,-0.020253252022753854,-1.2857222888258955,19.406614303588867,1.8888946985442456,19.01750946044922,1.1176451591323784,19.21206283569336,-0.020253252022753854
5242,2000-12-11,18.239299774169922,19.260700225830078,18.093385696411133,19.11478614807129,2864908.0,-0.05063293149948367,1.0,8.999960785082646,34.000028234829,56.896458322564314,1.3792586795314712,1.1584776220834598,-1.1232206107694296,-2.1110891457952405,46.85668678435566,1.1673145294189453,0.7647139804320595,-1.1867702484130866,-2.3837448634340745,0.01020436660790125,-1.7852575559235788,-0.5882829409025945,2.045687300674441,7.69229222284229,-40.80510962841017,0.5984873075104934,12,0.9970817565917969,0.4377431869506836,-2.140078067779541,-2.6994166374206543,0.14591407775878906,0,0.037333286205512684,3.5000343133890843,19.21206283569336,-1.2857222888258955,19.406614303588867,1.8888946985442456,19.01750946044922,0.037333286205512684
5243,2000-12-12,18.87159538269043,19.21206283569336,18.19066047668457,18.239299774169922,2256589.0,0.03466666025282117,-1.7999958170700143,-0.7222221011879993,38.888884854417704,52.79993844481196,0.6387637799581505,0.594994489557557,-1.6960636159873417,-2.7355119696674493,44.40853763040074,1.021402359008789,0.6391527578008116,-0.5787937164306634,-1.7043612968931292,0.5467738640318025,-1.1415775066618963,-0.016009926199430424,1.3257276370166053,57.142817127467225,12.357301398107907,0.5627837902312327,12,0.36478614807128906,-0.0972757339477539,-2.6021406650543213,-3.1857981681823713,-0.48638153076171875,1,-0.02061854523950568,1.0,18.239299774169922,3.5000343133890843,19.21206283569336,-1.2857222888258955,19.406614303588867,-0.02061854523950568
5244,2000-12-13,18.92023277282715,19.06614875793457,18.77431869506836,18.77431869506836,1320852.0,0.0025772802537580297,-3.000026143449105,0.2307687666852687,44.79166581564501,49.98756100486278,0.4634954639011539,0.608184441226463,-1.6818894798632726,-2.774360593701793,41.658900527067885,0.29183006286621094,0.5073058418130962,-0.5496115684509277,-1.6203949314861603,0.5211717945843048,-1.085003249968544,-0.014219886933311443,1.1929327539480497,60.714190677734656,15.036820193304571,0.535391681517616,12,0.3161487579345703,-0.0972757339477539,-2.5048632621765137,-3.1371588706970197,-0.6322956085205078,2,-0.03341901847151674,-1.7999958170700143,18.87159538269043,1.0,18.239299774169922,3.5000343133890843,19.21206283569336,-0.03341901847151674
5245,2000-12-14,19.06614875793457,19.21206283569336,18.77431869506836,18.92023277282715,2615361.0,0.007712166486502303,1.0,1.0000130717245526,44.79168836770982,47.55700947432177,0.22708726469098295,0.5114762805931221,-1.752595380813105,-2.9095399408850113,38.59210975560865,0.437744140625,0.32223501587087355,-0.4182870864868171,-1.4566255122343073,0.620051339260673,-0.9374562993605622,0.10088212638692795,0.9662255756260656,76.92312333147314,26.72567532311065,0.5191692128737448,12,0.17023277282714844,-0.24319171905517578,-2.626460075378418,-3.2830748558044416,-0.87548828125,3,-0.030612276542785977,-3.000026143449105,18.92023277282715,-1.7999958170700143,18.87159538269043,1.0,18.239299774169922,-0.030612276542785977
5246,2000-12-15,18.57976722717285,19.21206283569336,18.5311279296875,18.72568130493164,3213657.0,-0.025510213779240898,-4.599962353826969,-0.9999869284463151,40.00000746953735,44.36256812921512,0.5928124757977962,0.9912178681820762,-1.2013768583822078,-2.4112579934852505,35.12851333302029,0.6809349060058594,0.10831974660399979,-0.8681900024414055,-1.9810194506619538,0.24463944577914276,-1.424604726551678,-0.31177527833113317,1.3750475609018054,41.66670751573915,-9.325141380622469,0.5564147241102737,12,0.46206188201904297,0.24318981170654297,-2.00632381439209,-2.72373628616333,-0.29183006286621094,4,-0.005235624668096128,1.0,19.06614875793457,-3.000026143449105,18.92023277282715,-1.7999958170700143,18.87159538269043,-0.005235624668096128
5247,2000-12-18,18.87159538269043,19.21206283569336,18.5311279296875,18.62840461730957,1375978.0,0.015706771346994053,-2.1111091745677637,-1.6666710239081841,38.834954413428136,42.42756257774266,0.11481125002245562,0.6160549216746745,-1.423640155252933,-2.6885913500551375,30.920471325336496,0.6809349060058594,-0.05738612706614177,-0.5034047126770034,-1.5625787365280992,0.5557693111740925,-1.032991724602553,0.026182299248546315,1.0087622417176867,66.66666666666666,17.377300484977596,0.5295870119255486,12,-0.0972757339477539,0.24319076538085938,-2.1157586574554443,-2.8453307151794434,-0.7295722961425781,0,-0.01030922208484586,-4.599962353826969,18.57976722717285,1.0,19.06614875793457,-3.000026143449105,18.92023277282715,-0.01030922208484586
5248,2000-12-19,19.35797691345215,19.601167678833008,19.01750946044922,19.163423538208008,1947160.0,0.02577320681683548,-1.4000015686028455,0.8000031372056909,43.74999124663345,41.482867051908634,-0.3896741023634789,0.10034194555508691,-1.8349387538867568,-3.1543962107117096,27.536000303820774,0.7295722961425781,-0.1907037233187765,0.004863929748534446,-1.0356308934469673,1.0453587529440362,-0.5153834818492165,0.5251113413462853,0.4509018338360882,77.27273537501182,30.955857700723925,0.5202474115977517,12,-0.5107002258300781,-0.12159538269042969,-2.3589494228363037,-3.137159824371338,-1.0933856964111328,1,-0.05025127707676158,-2.1111091745677637,18.87159538269043,-4.599962353826969,18.57976722717285,1.0,19.06614875793457,-0.05025127707676158
5249,2000-12-20,19.503890991210934,19.601167678833008,18.92023277282715,19.503890991210934,1693887.0,0.007537671855440076,5.999980392541067,0.0,47.27273245819485,41.07695831027861,-0.5133205423783025,-0.09244964262606103,-1.9056622852109975,-3.276346374467348,23.780653227689083,0.6809349060058594,-0.3790763351496018,0.17752904891967347,-0.8151379187462915,1.1701960165856384,-0.3188044349133108,0.6738625327526577,0.2363680340422185,90.90905849995244,44.712605808161754,0.4963334838329827,12,-0.6566143035888636,-0.2675094604492152,-2.2859919071197474,-3.185797214508053,-1.0136184692382777,2,-0.057356613600144435,-1.4000015686028455,19.35797691345215,-2.1111091745677637,18.87159538269043,-4.599962353826969,18.57976722717285,-0.057356613600144435
5250,2000-12-21,19.79571914672852,19.844358444213867,18.677043914794922,18.677043914794922,2747844.0,0.014962560837173067,-1.0869587456607583,100.0,50.43477608520112,42.52941432728849,-0.8316015203803744,-0.37274312260170106,-2.125198524152058,-3.550813120240246,21.61051793074694,1.1673145294189453,-0.4327228057537127,0.44990196228027557,-0.5644038393415478,1.464207763902099,-0.05725093853063612,0.9570548630911873,-1.7023334503173864,96.29621022757834,49.501998129400164,0.5071529008109108,12,-0.8268470764160192,-0.5593376159668004,-2.456225156784061,-3.3803496360778844,-1.5856018066406286,3,-0.07616707285277169,5.999980392541067,19.503890991210934,-1.4000015686028455,19.35797691345215,-2.1111091745677637,18.87159538269043,-0.07616707285277169
5251,2000-12-22,19.844358444213867,19.990272521972656,19.163423538208008,19.892995834350586,1753768.0,0.002457061404277816,5.800003137205691,-0.04347766782379766,47.222228273933375,43.99854766496676,-0.8729136654083725,-0.41992818698047785,-2.0963542727671616,-3.587068180380456,19.407775586730164,0.8268489837646484,-0.44352078675803597,0.4839497566223159,-0.5510618487744026,1.5189613620190343,-0.033556046076043344,1.001455559320675,-1.715953292846681,90.00002614338077,44.30648092152801,0.5175058026983596,12,-0.7538919448852539,-0.6079769134521484,-2.3711092472076416,-3.356031894683838,-1.0817127227783203,4,-0.0833334054198902,-1.0869587456607583,19.79571914672852,5.999980392541067,19.503890991210934,-1.4000015686028455,19.35797691345215,-0.0833334054198902
5252,2000-12-26,19.7470817565918,19.990272521972656,19.503890991210934,19.844358444213867,1708022.0,-0.004901981986242032,1.500002450944367,2.0000392156862015,56.043948467078344,45.904665844151275,-0.6026399148639676,-0.32797493512988396,-1.9179908280317726,-3.4794004187212018,17.995042749691,0.4863815307617223,-0.4770175165454482,0.37937736511230824,-0.6647963938927468,1.4235511241173633,-0.14270951439021928,0.9014642446148358,-1.5442019104003961,81.48145996427094,29.701224268148174,0.5220868795025277,12,-0.4863815307617223,-0.5107002258300817,-1.9820034503936803,-2.845330715179447,-1.0544738769531286,1,-0.07389165701904687,5.800003137205691,19.844358444213867,-1.0869587456607583,19.79571914672852,5.999980392541067,19.503890991210934,-0.07389165701904687
5253,2000-12-27,20.23346328735352,20.330738067626953,19.503890991210934,19.552528381347656,1709179.0,0.024630552339682144,-1.1249981617917282,-6.999980392541615,62.88660210597133,47.9152143208542,-0.9784158052624115,-0.8381768281449489,-2.3190980014469353,-3.9446909720986234,16.48590070686834,0.8268470764160192,-0.4077929154033306,0.8535993576049847,-0.22615790424758941,1.9333566194575589,0.31372072667869944,1.39347798853127,-1.9590877341308648,94.11772847434659,36.14668455280474,0.5398786309262864,12,-0.8025302886962926,-0.9970817565918004,-1.9333660602569616,-2.8210120201110875,-1.6108951568603551,2,-0.10336540863535093,1.500002450944367,19.7470817565918,5.800003137205691,19.844358444213867,-1.0869587456607583,19.79571914672852,-0.10336540863535093
5254,2000-12-28,20.282100677490234,20.330738067626953,19.844358444213867,20.038911819458008,1224734.0,0.0024038094440863578,1.8571604640870358,0.3571396559161452,60.000000000000014,49.605026724442,-0.9091651039776707,-0.9145504458480644,-2.278569661158457,-3.967080777471587,14.634503325139914,0.48637962341308594,-0.22697034819175244,0.8900773048400872,-0.22580231265290251,2.005956922333077,0.33213749609359056,1.4480171135865838,-1.884343373403322,97.0588642371732,35.2203333159103,0.5579398087464955,12,-0.8511676788330078,-1.0457191467285156,-1.9820034503936768,-2.8696494102478027,-1.5894927978515625,3,-0.09947241129161333,-1.1249981617917282,20.23346328735352,1.500002450944367,19.7470817565918,5.800003137205691,19.844358444213867,-0.09947241129161333
5255,2000-12-29,20.23346328735352,20.379377365112305,19.990272521972656,20.282100677490234,1371352.0,-0.0023980450008659338,2.199996862794309,-0.19999843138483728,62.06896085433,52.05713265608562,-0.7571536213252195,-0.8763687583460751,-2.1300853740629826,-3.8891056932804737,13.051698328480438,0.38910484313964844,-0.10551997878674868,0.8195527076721234,-0.34574460057718426,1.984850015921431,0.23690405354746957,1.4022013617967772,-1.7197271374542034,88.0000313720572,20.889077636118984,0.5826486541246544,12,-0.7782106399536168,-0.9970817565918004,-1.9333660602569616,-2.8210120201110875,-1.3540859222412145,4,-0.08615385021458022,1.8571604640870358,20.282100677490234,-1.1249981617917282,20.23346328735352,1.500002450944367,19.7470817565918,-0.08615385021458022
5256,2001-01-02,19.892995834350586,20.23346328735352,19.892995834350586,20.136186599731445,998830.0,-0.016826948909717032,-1.8000031372057201,5.0000784313729145,72.97296437945579,55.85024487453313,-0.23558945896783356,-0.5527490256124885,-1.6822606951350494,-3.5186526740082513,11.530635334622932,0.34046745300293324,-0.02914469352262472,0.4717895507812493,-0.7040697973351406,1.6476488988976392,-0.11614012327694567,1.0597192248394443,-1.230008387234232,44.444420237600085,-28.935782717969758,0.5879296740581944,1,-0.36478519439697266,-0.6566143035888672,-1.446984052658081,-2.4805445671081543,-0.6245136260986328,1,-0.08459653378888032,2.199996862794309,20.23346328735352,1.8571604640870358,20.282100677490234,-1.1249981617917282,20.23346328735352,-0.08459653378888032
5257,2001-01-03,18.62840461730957,20.1848258972168,18.57976722717285,19.844358444213867,3819148.0,-0.06356967183682616,-1.444446703751585,5.0,47.126435745406646,56.22540537439683,1.1073243554651384,0.6251425582461465,-0.31495347445711275,-2.227241944423188,9.393730684908636,1.6050586700439489,0.010895602541324934,-0.7174125671386733,-1.893600167224065,0.4587750329467184,-1.3055063671813691,-0.12931876709597745,1.7509727478027344,2.702662599601066,-69.72699885275262,0.5880938000426958,1,0.8511676788330078,0.6079769134521484,-0.09727644920349121,-1.2159533500671387,0.40661430358887074,2,0.007206258769000495,-1.8000031372057201,19.892995834350586,2.199996862794309,20.23346328735352,1.8571604640870358,20.282100677490234,0.007206258769000495
5258,2001-01-04,17.704280853271484,18.57976722717285,17.023345947265625,18.5311279296875,4859356.0,-0.04960831499115004,2.3684190973110866,0.6799987451177236,38.095252322933604,55.2056853593678,1.9804700407306903,1.5078221297096555,0.6875857464115249,-1.2829533415690015,9.15335680469339,1.6050586700439453,0.1024066429272743,-1.5661472320556626,-2.9528747703354057,-0.1794196937759196,-2.259511001195534,-0.8727834629157911,2.6391043090820325,20.289884724701583,-51.40664766823849,0.6933637691398707,1,0.9970808029174805,0.9970808029174805,0.8268473148345947,-0.29182958602905273,1.5953292846679688,3,0.05582418368518827,-1.444446703751585,18.62840461730957,-1.8000031372057201,19.892995834350586,2.199996862794309,20.23346328735352,0.05582418368518827
5259,2001-01-05,18.19066047668457,18.336576461791992,17.509727478027347,17.704280853271484,2256203.0,0.02747243039376035,1.124997855428942,-0.5882340728848043,41.964263830854016,54.26451733110701,1.4396089178141054,1.0080016884464733,0.28689011039841006,-1.7422520870658111,9.51713073893857,0.8268489837646449,0.1953461193426591,-1.038425159454345,-2.5039632719812275,0.4271129530725375,-1.7711942157177845,-0.3056561031909055,2.0199231170654315,34.782586456473815,-34.755250845160965,0.7327690562634406,1,0.5107011795043945,0.5107011795043945,0.4620633125305176,-0.7782092094421387,1.1556434631347656,4,0.02374337393423298,2.3684190973110866,17.704280853271484,-1.444446703751585,18.62840461730957,-1.8000031372057201,19.892995834350586,0.02374337393423298
5260,2001-01-08,18.5311279296875,18.57976722717285,17.996109008789062,17.996109008789062,1629894.0,0.018716607538209917,-1.1818227191056099,1.1000027450657444,49.54127318143535,54.522188987496115,1.0067670788883447,0.6309301435932042,0.033125558025194124,-2.0487242513134163,9.67910017135194,0.5836582183837891,0.23585896702726927,-0.6541833877563477,-2.149394270204642,0.8410274946919465,-1.401788828980493,0.09342205346779764,1.5519661582031254,46.9696843661357,-25.015761089668082,0.7476054412241468,1,0.17023372650146484,0.17023372650146484,0.19455313682556152,-1.1186766624450684,-2.95914363861084,0,0.008713983874261366,1.124997855428942,18.19066047668457,2.3684190973110866,17.704280853271484,-1.444446703751585,18.62840461730957,0.008713983874261366
5261,2001-01-09,18.822956085205078,18.92023277282715,18.28793716430664,18.43385124206543,1694401.0,0.015747997457297824,1.1666639433996175,0.7272730513646865,49.54127318143535,53.79966951131357,0.6200178093706334,0.3251257972840307,-0.173092967825891,-2.3107279196011987,9.907614578929458,0.6322956085205078,0.24817640395637852,-0.3428998947143569,-1.846746155519206,1.1609463660904922,-1.0948230251167814,0.40902323568806764,1.1377480770605466,56.92302865837392,-15.085201392237863,0.7519231304024249,1,-0.12159442901611328,-0.12159442901611328,1.1920928955078125e-06,-1.4105048179626465,-2.5505828857421875,1,0.002997471791987838,-1.1818227191056099,18.5311279296875,1.124997855428942,18.19066047668457,2.3684190973110866,17.704280853271484,0.002997471791987838
5262,2001-01-10,18.92023277282715,19.01750946044922,18.677043914794922,18.822956085205078,1631693.0,0.0051679814361640375,1.3333137258746561,0.2500012254721744,45.544542538296845,51.87277400379418,0.43931701950779,0.29668998828152837,-0.18029657797200827,-2.3780882923848665,10.689383538460959,0.3404655456542969,0.21701262189228743,-0.2796698570251479,-1.7248812133883682,1.1655414993380724,-1.0022755352067598,0.442935821156464,0.9229770608384769,95.1219302239277,22.797312924157396,0.7226056781816106,1,-0.2188711166381836,-0.2188711166381836,-0.07295632362365723,-1.5077815055847168,-2.9357967376708984,2,0.018406191911388925,1.1666639433996175,18.822956085205078,-1.1818227191056099,18.5311279296875,1.124997855428942,18.19066047668457,0.018406191911388925
5263,2001-01-11,18.48249053955078,18.9688720703125,18.43385124206543,18.9688720703125,1817890.0,-0.023136197029512418,1.2000047058085364,-4.999980392541323,40.18691314769074,49.67131990909314,0.6733765102187057,0.7418203261562759,0.3254733446708258,-1.9128656430027178,11.607960221545705,0.5350208282470703,0.18708476655438844,-0.697956848144532,-2.171966395102821,0.776052698813757,-1.4349616216236782,0.03904792533461432,1.2479247386588455,64.516161677495,-5.232198956079458,0.7370047734791445,1,0.2188711166381836,0.2188711166381836,0.4255836009979248,-1.0700392723083496,-2.4980545043945312,3,0.02989469304287229,1.3333137258746561,18.92023277282715,1.1666639433996175,18.822956085205078,-1.1818227191056099,18.5311279296875,0.02989469304287229
5264,2001-01-12,18.28793716430664,18.336576461791992,18.14202308654785,18.336576461791992,1976844.0,-0.010526361413675023,6.9998431434061406,0.10000235290426816,35.23809168116996,46.690112223186475,0.6205695372010531,0.9344865014242032,0.5840602674711874,-1.6930432341999762,12.685002841643932,0.3404674530029297,0.10085893754077802,-0.8608954429626472,-2.3846869505083177,0.6628960645830233,-1.6227911967354807,-0.09899968918981372,1.3341953406652252,28.571375217550436,-36.25660285087122,0.7618957537728351,1,0.3404674530029297,0.4134244918823242,0.6322965621948242,-0.875485897064209,-2.47470760345459,4,0.05531914094758261,1.2000047058085364,18.48249053955078,1.3333137258746561,18.92023277282715,1.1666639433996175,18.822956085205078,0.05531914094758261
5265,2001-01-16,18.48249053955078,18.5311279296875,18.239299774169922,18.28793716430664,1761350.0,0.010638344472434946,1.0,-3.9999215717030703,37.03703031291108,42.69723066023706,0.16932725539498605,0.7314676647033274,0.44614543715151456,-1.858609889499835,13.94329839359935,0.2918281555175781,-0.07179407644599323,-0.6371591567993171,-2.1897027362673818,0.9153844226687475,-1.4134309465333494,0.1391126329347152,1.0356905031128356,38.88894940600034,-21.81495102693865,0.7762717897340327,1,0.12159538269042969,0.2188711166381836,0.413424015045166,-1.0700392723083496,-2.9027233123779297,1,0.046736850665232366,6.9998431434061406,18.28793716430664,1.2000047058085364,18.48249053955078,1.3333137258746561,18.92023277282715,0.046736850665232366
5266,2001-01-17,18.48249053955078,18.62840461730957,18.239299774169922,18.239299774169922,1833053.0,0.0,-2.199996862794309,1.2499950981353307,37.73584556647326,41.65383175146668,-0.0578808022618027,0.7629216653214819,0.5070877443582731,-1.8269990588693474,14.815963960814171,0.38910484313964844,-0.24369892872758925,-0.6322953224182122,-2.192550734172883,0.9279600893364588,-1.412423028295546,0.14783238345912153,0.9358970992969162,38.88894940600034,-18.394145480178572,0.7801277058773353,1,-0.4620628356933594,0.2188711166381836,0.5350189208984375,-0.9970817565917969,-3.0739307403564453,2,-0.1574737042199975,1.0,18.48249053955078,6.9998431434061406,18.28793716430664,1.2000047058085364,18.48249053955078,-0.1574737042199975
5267,2001-01-18,18.677043914794922,18.822956085205078,18.48249053955078,18.48249053955078,1656237.0,0.010526361413675023,-2.499970588811984,0.8000031372056909,34.0000031372081,41.19880406416385,-0.273578860285248,0.5829329352651058,0.36288200231821577,-1.9908191974814322,15.611292061590348,0.3404655456542969,-0.4340121675783415,-0.4280143737792983,-1.997054938918069,1.1410261913594724,-1.2125346563486836,0.35650590879008703,0.6455420563894911,64.70599090672124,11.583125006637381,0.7845202825693862,1,-0.4134254455566406,0.02431774139404297,0.36478471755981445,-0.9970827102661133,-3.315176010131836,3,-0.1287500702093003,-2.199996862794309,18.48249053955078,1.0,18.48249053955078,6.9998431434061406,18.28793716430664,-0.1287500702093003
5268,2001-01-19,18.38521385192871,18.677043914794922,18.239299774169922,18.57976722717285,1935852.0,-0.015625067017968508,1.2499950981353307,-1.0,31.42857569688009,40.02817204927786,0.1396891130835023,0.8412823852192517,0.6995706685108196,-1.6587682919867426,16.88103764799089,0.437744140625,-0.663516690131889,-0.6712062835693366,-2.2673110278540207,0.9248984607153474,-1.4692586557116805,0.12684608857300717,0.8454025182989504,35.71434573745466,-11.361362915678527,0.7980523721423421,1,0.12159538269042969,0.3161478042602539,0.5714983940124512,-0.7052526473999023,-3.3657588958740234,4,-0.13058199029436945,-2.499970588811984,18.677043914794922,-2.199996862794309,18.48249053955078,1.0,18.48249053955078,-0.13058199029436945
5269,2001-01-22,18.38521385192871,18.5311279296875,18.19066047668457,18.43385124206543,2068336.0,0.0,1.8000031372056908,0.2499950981353307,31.730768868203754,38.04922712558546,0.19018916598668767,0.7938793862047113,0.7422181608816132,-1.6150326871979743,18.41148333666612,0.3404674530029297,-0.6917111006236354,-0.6152724266052232,-2.223709390424201,0.9931645372137545,-1.4194909085147138,0.18894605530426745,0.7571117013804702,30.76936999441939,-10.669931174975307,0.8042184819094893,1,0.19455242156982422,0.3161478042602539,0.6201367378234863,-0.7052526473999023,-3.0700387954711914,0,-0.13058199029436945,1.2499950981353307,18.38521385192871,-2.499970588811984,18.677043914794922,-2.199996862794309,18.48249053955078,-0.13058199029436945
5270,2001-01-23,18.28793716430664,18.38521385192871,17.996109008789062,18.38521385192871,1756724.0,-0.005291028345142945,6.999960785082646,2.0000392156862743,33.33333333333333,36.24834492024079,0.2786438420694033,0.8141467856631621,0.8803232463373831,-1.4733654258129718,19.692505683862098,0.38910484313964844,-0.5896696994103436,-0.6371600151062005,-2.229922631076498,0.955602600864097,-1.433541323091351,0.15922129287895004,0.7696292047607969,35.29409050855121,-5.5269336646413265,0.796381307985149,1,0.2188720703125,0.4134244918823242,0.741732120513916,-0.5106997489929199,-2.9416332244873047,1,-0.13531912217440156,1.8000031372056908,18.38521385192871,1.2499950981353307,18.38521385192871,-2.499970588811984,18.677043914794922,-0.13531912217440156
5271,2001-01-24,18.19066047668457,18.336576461791992,17.947471618652344,18.28793716430664,1806196.0,-0.005319172236217473,2.999941178200641,1.0,43.9999895426477,36.076727920724224,0.3093261266202667,0.8233962500560068,1.0071638599042494,-1.3256002516221876,20.821528398836648,0.38910484313964844,-0.5412822894591329,-0.6517518043518074,-2.215004871073141,0.9115012623695264,-1.433378337712476,0.12987472900886132,0.7855370755107955,27.77763253639386,-17.1271188307852,0.7816265333606672,1,0.26751136779785156,0.5107011795043945,0.8390088081359863,-0.4134230613708496,-3.186769485473633,2,-0.14352932664859352,6.999960785082646,18.28793716430664,1.8000031372056908,18.38521385192871,1.2499950981353307,18.38521385192871,-0.14352932664859352
5272,2001-01-25,18.28793716430664,18.5311279296875,17.947471618652344,18.239299774169922,1579522.0,0.0053476171328001865,1.1818155890825086,-0.4999901962706614,60.34479494585619,38.31649256496483,0.12619705795499314,0.6442291274014593,0.9286470747132682,-1.372863455733615,21.867800242663748,0.5836563110351562,-0.5662644920946605,-0.48151788711547994,-2.0026269951731415,1.0395912209421816,-1.242072441144309,0.27903666691334905,0.6101463236915343,46.66645751962061,-1.2960629695074743,0.7605545540288305,1,0.09727668762207031,0.4134244918823242,0.6444559097290039,-0.5106997489929199,-3.2451353073120135,3,-0.1574468098420696,2.999941178200641,18.19066047668457,6.999960785082646,18.28793716430664,1.8000031372056908,18.38521385192871,-0.1574468098420696
5273,2001-01-26,18.14202308654785,18.28793716430664,17.947471618652344,18.14202308654785,1869804.0,-0.00797870620660135,1.3333289760918159,0.0,49.01962442772979,39.847773981249254,0.24444269281650222,0.6592226890057802,1.0888763109399733,-1.1765000305036786,22.4075853253775,0.3404655456542969,-0.6200417810480836,-0.522859954833983,-1.901040755242498,0.855320845574532,-1.2119503550382404,0.16623044537027454,0.6810708998210231,33.3332244022954,-15.623278773203111,0.6890904002042577,1,0.24319076538085938,0.5593385696411133,0.8025298118591309,-0.36478567123413086,-3.2315168380737322,4,-0.15324394465941482,1.1818155890825086,18.28793716430664,2.999941178200641,18.19066047668457,6.999960785082646,18.28793716430664,-0.15324394465941482
5274,2001-01-29,18.264591217041016,18.428016662597656,17.98443603515625,18.108949661254886,1254546.0,0.006756034313728065,-1.1923143997775296,100.0,44.11007519304042,40.63366785681918,0.13210715737635326,0.39817255879421865,0.9776387723308098,-1.2528301933164343,22.869756380839018,0.44358062744140625,-0.6594064260296726,-0.2994163513183601,-1.4568535797505362,0.858020877113816,-0.8781349655344499,0.27930226289772975,0.4865128477637306,54.33327668919361,4.913727066491035,0.5787186142160883,1,0.12062263488769531,0.4367704391479492,0.7772378921508789,-0.4873538017272949,-3.1128406524658203,0,-0.17767363213465126,1.3333289760918159,18.14202308654785,1.1818155890825086,18.28793716430664,2.999941178200641,18.19066047668457,-0.17767363213465126
5275,2001-01-30,18.490272521972656,18.677043914794922,18.046693801879886,18.264591217041016,1570013.0,0.012356219870996998,1.1038877536079534,1.4500067401135122,42.42697117054533,41.154904035049405,-0.1032075642294501,0.037101973749745554,0.7583041433172184,-1.4304917878089647,23.092089046451374,0.6303501129150355,-0.6266780261556164,0.01342449188232564,-0.8363195205332481,0.8631685042978994,-0.411447514325463,0.4382964980901143,0.19172121813052456,74.39987869471328,24.858349100677344,0.4248720062077872,1,-0.10505867004394531,0.2110891342163086,0.5515565872192383,-0.7130351066589355,-3.3929967880249006,1,-0.17171718057384244,-1.1923143997775296,18.264591217041016,1.3333289760918159,18.14202308654785,1.1818155890825086,18.28793716430664,-0.17171718057384244
5276,2001-01-31,18.21011734008789,18.59922218322754,18.155641555786133,18.59922218322754,1932254.0,-0.015151490144444724,1.2800056861908893,-1.7241341424249084,35.0777286387528,41.27465131299881,0.15002511842953936,0.19469802586382912,1.0244334688910541,-1.105011694727061,23.554614108597498,0.44358062744140625,-0.5540069154253047,-0.18258676528930806,-0.7164652982272841,0.351291767648668,-0.4495260317582961,0.08435250117967996,0.46692657470703125,35.99995817059079,-7.454740515600335,0.26693926646898886,1,0.10214042663574219,0.4912443161010742,0.8925094604492188,-0.4328799247741699,-3.019455909729004,2,-0.1572649613829854,1.1038877536079534,18.490272521972656,-1.1923143997775296,18.264591217041016,1.3333289760918159,18.14202308654785,-0.1572649613829854
5277,2001-02-01,18.762645721435547,18.89494132995605,18.163423538208008,18.56031036376953,1727297.0,0.030341835312138077,2.1333311547197265,-0.520002156831027,55.61620663443612,43.96216586161616,-0.4348084414884781,-0.3660239318604326,0.43108271084213,-1.608542091844221,23.635975890322417,0.7315177917480433,-0.4886299771153517,0.3632295608520515,-0.186272778962298,0.912731900666401,0.08847839094487497,0.637980730759228,-1.7392997741699219,86.03695643858978,43.377309427257046,0.274751169907175,2,-0.34143924713134766,-0.06128406524658203,0.40077829360961914,-0.9854083061218262,-3.369649887084961,3,-0.20033180746627788,1.2800056861908893,18.21011734008789,1.1038877536079534,18.490272521972656,-1.1923143997775296,18.264591217041016,-0.20033180746627788
5278,2001-02-02,18.692607879638672,19.09727668762207,18.59922218322754,18.94941520690918,2291798.0,-0.0037328339956267387,-1.245619466553149,-1.2692162666616391,58.53861137494165,46.94081502903148,-0.35378556323172106,-0.22993561184652123,0.47589055888003884,-1.4878628791258066,22.000572908040244,0.49805450439453125,-0.4282971057560445,0.2437753677368164,-0.2123374241862308,0.6998881596598636,0.0157189717752928,0.47183176369834,-1.631830024719239,63.63641038034172,18.401778820465772,0.22805639596152394,2,-0.17023372650146484,0.008753776550292969,0.5559329986572266,-0.9153704643249512,-3.4319076538085938,4,-0.19525397665992206,2.1333311547197265,18.762645721435547,1.2800056861908893,18.21011734008789,1.1038877536079534,18.490272521972656,-0.19525397665992206
5279,2001-02-05,18.622568130493164,19.05058479309082,18.48249053955078,18.700389862060547,1387029.0,-0.003746922291233634,-2.1739155917158186,0.30303547953446575,53.119576178384314,49.13928645625936,-0.2755091244701262,-0.1326820346878641,0.51152623225056,-1.367074915583622,20.260811928797263,0.5680942535400391,-0.3644147622226619,0.15214023590088033,-0.2932782496107187,0.5975587214124793,-0.0705690068549174,0.37484947865667806,-1.480330322265626,54.81474488387953,8.414840744898356,0.22270924275579948,2,-0.10019397735595703,0.07879352569580078,0.7110891342163086,-0.8453307151794434,-3.5642023086547834,0,-0.19933136267821194,-1.245619466553149,18.692607879638672,2.1333311547197265,18.762645721435547,1.2800056861908893,18.21011734008789,-0.19933136267821194
5280,2001-02-06,18.692607879638672,18.7470817565918,18.52918243408203,18.677043914794922,1194151.0,0.0037610145203776923,2.5000612745096613,-0.19999509815935884,54.53782274142789,50.310156811679384,-0.31526295859757525,-0.20027186840616196,0.42757089524819136,-1.3862205823815827,18.87505576027984,0.21789932250976918,-0.252839879284128,0.2141059875488267,-0.24167890912046275,0.6698908842181162,-0.013786460785816246,0.44199843588346965,-1.472168516235353,57.02488211177909,9.275232875125724,0.22789244833464403,2,-0.17023372650146484,0.008753776550292969,0.6410493850708008,-0.9153704643249512,-3.517510414123537,1,-0.18942553857990208,-2.1739155917158186,18.622568130493164,-1.245619466553149,18.692607879638672,2.1333311547197265,18.762645721435547,-0.18942553857990208
5281,2001-02-07,18.879377365112305,19.06614875793457,18.6848258972168,19.06614875793457,1106257.0,0.009991622713975357,3.0833112068789066,-12.000245098039215,54.38445813518454,49.6478971660492,-0.44037411905049595,-0.4032737389547876,0.22406522385407968,-1.5212698437268983,18.171253988552763,0.3813228607177699,-0.13427000123478194,0.3980544090271003,-0.06730514134369159,0.8634139593978922,0.16537463384170437,0.6307341842124963,-1.583864508740234,76.66663943399618,29.77872025824732,0.23267977518539637,2,-0.35700321197509766,-0.2509727478027344,0.46643972396850586,-1.102139949798584,-3.883268356323242,2,-0.2003297862011908,2.5000612745096613,18.692607879638672,-2.1739155917158186,18.622568130493164,-1.245619466553149,18.692607879638672,-0.2003297862011908
5282,2001-02-08,19.268482208251953,19.41634178161621,18.91828727722168,19.01167297363281,2142352.0,0.020610046381015046,-1.245609810632772,-1.3749923408427305,68.36569662713694,51.79746074376111,-0.7551763035606847,-0.8062897902949366,-0.17916746666623595,-1.8566433787963241,17.814376261386748,0.5369644165039062,-0.007119640604472011,0.7697467803955078,0.21732214292484997,1.3221714178661657,0.4935344616601789,1.0459590991308367,-1.900898798629882,84.16668879325663,34.38382555333893,0.2762123187353282,2,-0.5680932998657227,-0.6643962860107422,0.11381387710571289,-1.4912447929382324,-4.350193977355959,3,-0.21163165493889768,3.0833112068789066,18.879377365112305,2.5000612745096613,18.692607879638672,-2.1739155917158186,18.622568130493164,-0.21163165493889768
5283,2001-02-09,19.03501892089844,19.36964988708496,18.95719718933105,19.338520050048828,1570142.0,-0.012116329912769563,1.2553138232410865,-1.18181548105343,62.3156279800831,53.820299942321405,-0.42657978691939746,-0.5579146342571235,0.024619892669424104,-1.5687076540364124,17.167281009859575,0.4124526977539098,0.056443786132028606,0.5086570739746143,-0.09338215595983357,1.1106963039090623,0.2076374590073904,0.8096766889418383,-1.5445100089567205,59.166637731895555,6.690412758588046,0.30101961496722435,2,-0.3035011291503942,-0.8151750564575231,0.3229579925537074,-1.2577815055847203,-4.350193977355961,4,-0.1913327799506045,-1.245609810632772,19.268482208251953,3.0833112068789066,18.879377365112305,2.5000612745096613,18.692607879638672,-0.1913327799506045
5284,2001-02-12,19.299610137939453,19.37743186950684,18.770427703857425,19.105058670043945,1155344.0,0.013900233991914757,2.466664488052957,-0.6410238684782821,68.03051543924587,56.66513819439925,-0.5910712128462663,-0.7829710922130353,-0.26875256251461366,-1.779064665488832,16.023572216664792,0.6070041656494141,0.06074411177963057,0.7226646423339851,0.04032565522631515,1.405003629441655,0.3814951487801501,1.06383413588782,-1.6935512538172617,86.84208828986492,30.86260242123273,0.3411694935538344,2,-0.5136184692382812,-0.8365755081176758,-0.5982484817504883,-1.5223727226257324,-4.645914077758789,0,-0.2092741709932071,1.2553138232410865,19.03501892089844,-1.245609810632772,19.268482208251953,3.0833112068789066,18.879377365112305,-0.2092741709932071
5285,2001-02-13,19.346303939819336,19.447471618652344,16.723735809326172,19.447471618652344,1748243.0,0.0024194168455295983,52.84596821326898,-0.5200047058362173,70.97460296799517,60.65367978653729,-0.5627459257529885,-0.8027915760053759,-0.33643839706733303,-1.7683723114531062,15.744072994582323,2.723735809326172,0.12189429510953076,0.7261677742004409,-0.03571601867082208,1.4880515670717038,0.3452258777648112,1.1071096706360706,0.070037841796875,96.28570148078951,35.22122597713866,0.38094189643563064,2,-1.2607002258300781,-1.2607002258300781,-0.6449422836303711,-1.4717903137207031,-4.6770429611206055,1,-0.22164120502394002,2.466664488052957,19.299610137939453,1.2553138232410865,19.03501892089844,-1.245609810632772,19.268482208251953,-0.22164120502394002
5286,2001-02-14,15.57198429107666,15.719843864440918,14.591440200805664,14.591440200805664,37995137.0,-0.19509254379976015,-1.3015867921316897,-9.692266359985672,28.886876008530393,57.68375416143665,3.1268188202531206,2.890497565445216,3.3741664530314353,2.041968604163671,16.19492890570256,4.754863739013672,0.09746415909379635,-2.902626562118531,-4.465750899128015,-1.3395022251090474,-3.684188730623273,-2.121064393613789,3.8754873275756836,20.19229296308385,-40.92981322315639,0.7815621685047424,2,1.4474716186523438,1.4474716186523438,3.1293773651123047,2.3511672019958496,-0.7626457214355469,2,-0.025487235161735677,52.84596821326898,19.346303939819336,2.466664488052957,19.299610137939453,1.2553138232410865,19.03501892089844,-0.025487235161735677
5287,2001-02-15,16.27237319946289,16.342412948608402,15.603113174438475,15.642023086547852,9524292.0,0.04497749903251447,-1.0879162907200715,0.6428574902132419,36.61932590674649,55.248277998303855,2.2753094109351295,2.1088411930531805,2.604343733952156,1.3773797214411445,16.694135616608005,0.7704286575317418,0.07137855694364248,-2.082004117965699,-3.9245251893669035,-0.23948304656449437,-3.0032646536662995,-1.1607435822650984,3.175098419189453,34.61536497641949,-28.781676297054737,0.9212605357006015,2,0.7470827102661133,0.7470827102661133,2.428988456726074,1.6507782936096191,-1.9455251693725586,3,-0.07843134956589826,-1.3015867921316897,15.57198429107666,52.84596821326898,19.346303939819336,2.466664488052957,19.299610137939453,-0.07843134956589826
5288,2001-02-16,15.98443603515625,16.108949661254886,15.875486373901367,16.108949661254886,5264131.0,-0.017694847627766075,2.750003829598042,-0.19753090155378267,34.05876182833423,53.13040973718718,2.3900307327434085,2.327002749605221,2.8478614867863925,1.7044656833396203,16.915264584096462,0.39688682556152344,0.07786866077502808,-2.2499023914337144,-4.375098734136699,-0.12470604873072944,-3.312500562785207,-1.187304220082222,3.2687943267822277,28.685890071285513,-34.37641366404331,1.062598171351493,2,1.035019874572754,1.035019874572754,2.716925621032715,1.987353801727295,-1.8754873275756854,4,-0.06669911918790028,-1.0879162907200715,16.27237319946289,-1.3015867921316897,15.57198429107666,52.84596821326898,19.346303939819336,-0.06669911918790028
5289,2001-02-20,15.98443603515625,16.178987503051758,15.766536712646484,15.922179222106935,3924904.0,0.0,-1.208324504004473,-0.49999999999997147,31.91011096714496,50.616219540044625,2.2087290299364533,2.253456381304961,2.8087982396345446,1.734692584908231,17.114767198151775,0.41245079040527344,-0.02646769984260189,-2.1298635005950928,-4.478627711931676,0.2189007107414902,-3.3042456062633825,-0.9554813949268031,3.082322720336915,28.685890071285513,-31.581474799273522,1.174382105668291,2,1.035019874572754,1.035019874572754,2.716925621032715,2.1089491844177246,-1.8599224090576172,1,-0.0813047822741696,2.750003829598042,15.98443603515625,-1.0879162907200715,16.27237319946289,-1.3015867921316897,15.57198429107666,-0.0813047822741696
5290,2001-02-21,15.81322956085205,15.976654052734375,15.626459121704102,15.953307151794435,2858483.0,-0.010710823574109685,2.749984681685423,-2.2499961704018943,32.42008659718876,48.17573381360065,2.155183354057236,2.3502568820744223,2.9256027018302007,1.935437272959856,17.11653656546555,0.35797691345214844,-0.15071754952050398,-2.177334594726563,-4.738701721019897,0.3840325315667723,-3.45801815787323,-0.8966510315798963,3.074516452453615,69.7777484874957,6.174660383013219,1.2806835631466675,2,1.2062263488769531,1.2062263488769531,2.851653575897217,2.3044748306274414,-1.8132295608520508,2,-0.0733267986915197,-1.208324504004473,15.98443603515625,2.750003829598042,15.98443603515625,-1.0879162907200715,16.27237319946289,-0.0733267986915197
5291,2001-02-22,15.579767227172852,15.953307151794435,15.486380577087402,15.953307151794435,3606224.0,-0.01476373518646501,1.5000089357519293,2.666664397271258,25.50898894345862,43.413877404303065,2.0912964945704076,2.506603398810462,3.107100453917589,2.193497062966596,17.093161066316593,0.466926574707033,-0.2734983259262975,-2.2802522659301765,-5.05585736842168,0.49535283656132734,-3.6680548171759284,-0.8924497146844246,3.1361265536328133,10.909242826824372,-47.79660725890301,1.3878025512457515,2,1.4396886825561523,1.4396886825561523,3.0729565620422363,2.635213851928711,-1.385213851928711,3,-0.05844158229052976,2.749984681685423,15.81322956085205,-1.208324504004473,15.98443603515625,2.750003829598042,15.98443603515625,-0.05844158229052976
5292,2001-02-23,15.408559799194336,15.603113174438475,15.252918243408205,15.52529239654541,3565490.0,-0.010989087672626519,1.57142557028064,0.31250367004097535,25.11792268780485,39.280799038494365,1.8521692355119548,2.583491637743535,3.2546423167552945,2.3854496704439114,17.540150272579815,0.3501949310302699,-0.4264901587307861,-2.307490825653076,-5.281268253371451,0.6662866020652967,-3.7943795395122635,-0.8206021117938889,3.14235583841133,16.806686342880877,-39.57043348094473,1.4868887138591864,2,1.610896110534668,1.610896110534668,2.9523348808288574,3.0496110916137695,-1.2918281555175781,4,-0.038888853816471114,1.5000089357519293,15.579767227172852,2.749984681685423,15.81322956085205,-1.208324504004473,15.98443603515625,-0.038888853816471114
5293,2001-02-26,15.361867904663086,15.533074378967285,15.175097465515135,15.408559799194336,2457948.0,-0.0030302568922562223,1.4210444844333627,0.3999901963187177,25.20710465931458,34.522642285168665,1.4785120690916607,2.541527431201839,3.256254253625894,2.448166163756678,18.0312878103001,0.3579769134521502,-0.614173672354628,-2.2151749610900886,-5.360101819941843,0.9297518977616654,-3.7876383905159656,-0.6427115316642116,3.030668715470579,18.604671046069367,-36.40157391591285,1.5724634294258772,2,1.657588005065918,1.657588005065918,3.120622158050537,3.1449413299560547,-1.2684831619262713,0,-0.06737591294210865,1.57142557028064,15.408559799194336,1.5000089357519293,15.579767227172852,2.749984681685423,15.81322956085205,-0.06737591294210865
5294,2001-02-27,15.019454956054688,15.361867904663086,14.785991668701172,15.361867904663086,3454594.0,-0.022289799048751058,2.3636358572439184,7.333455882352941,23.18181121891233,29.212332090826134,1.2850755662788416,2.770397225705203,3.547110956777196,2.805551881888327,18.952763999215914,0.5758762359619141,-0.9080912971708059,-2.395331096649169,-5.720582846948066,0.9299206536497273,-4.0579569717986175,-0.732705221499721,3.2210378073058585,19.607849419303164,-33.691328311917246,1.6626258751494483,2,0.4474716186523455,2.0000009536743164,3.5846304893493652,3.657588005065918,-0.2412452697753924,1,-0.06062179028055059,1.4210444844333627,15.361867904663086,1.57142557028064,15.408559799194336,1.5000089357519293,15.579767227172852,-0.06062179028055059
5295,2001-02-28,15.31517505645752,15.322957038879395,14.793773651123047,14.94163417816162,1999074.0,0.01968913660769167,1.7200041175865062,-1.0909075717317611,24.384793574582986,28.71210070927642,0.3994077965097631,2.3448311445887597,3.1975038982092094,2.5313358342675514,20.448993410043034,0.5291833877563477,-1.193863647716995,-1.9408561229705796,-5.351977383535335,1.4702651375941755,-3.646416753252957,-0.23529549268820205,2.7793556044008305,45.333364923256845,-4.803028701938324,1.7055606302823774,2,0.2490272521972674,1.7042808532714844,3.3253889083862305,3.3861865997314453,-0.44357967376708984,2,-0.07774389949639227,2.3636358572439184,15.019454956054688,1.4210444844333627,15.361867904663086,1.57142557028064,15.408559799194336,-0.07774389949639227
5296,2001-03-01,15.346303939819336,15.55642032623291,15.190661430358887,15.52529239654541,2719831.0,0.0020325515867147814,2.0322695413953817,-0.4791669857998476,20.283034682565386,26.896957239922962,0.37202163669348565,2.2009982348697577,3.127418674095672,2.519003882567471,21.866355995512155,0.36575889587402344,-1.554909549751848,-1.7665365695953383,-5.248717089598603,1.7156439504079266,-3.5076268295969726,-0.025446309593705863,2.608103102636907,68.5714752560067,21.80033216712257,1.7410902600016327,3,0.1361856460571289,1.673151969909668,3.257781505584717,3.355057716369629,-0.171206474304201,3,-0.08772822075588227,1.7200041175865062,15.31517505645752,2.3636358572439184,15.019454956054688,1.4210444844333627,15.361867904663086,-0.08772822075588227
5297,2001-03-02,15.003890991210938,15.50972843170166,14.863813400268555,15.50972843170166,3048920.0,-0.02231240499022913,1.5538442975138054,2.8260897364172566,19.953611229977653,25.329718284550008,0.5761681401581171,2.368827388795637,3.416685285164803,2.8784134784085147,24.060799025550008,0.6459150314331055,-1.9766394775413492,-1.9210117816925063,-5.433872650664952,1.5918490872799396,-3.6774422161787292,-0.16458134720628337,2.815997377579283,28.28286829410796,-16.221366787498237,1.756430434486223,3,0.47859859466552734,2.0155649185180664,3.575875759124756,3.6974706649780273,0.34241294860839844,4,-0.053941848580537854,2.0322695413953817,15.346303939819336,1.7200041175865062,15.31517505645752,2.3636358572439184,15.019454956054688,-0.053941848580537854
5298,2001-03-05,15.042801856994627,15.29961109161377,14.94163417816162,15.136186599731445,1879312.0,0.0025933849963641897,-1.4210522921134356,0.1846141373920915,17.16689074787118,23.691582704630704,0.4354298122256903,2.1528395848271753,3.308304537738385,2.8561214622941815,26.4912944069358,0.3579769134521502,-1.8953876810154675,-1.6996106147766117,-5.2050163009085875,1.805795071355364,-3.4523134578426014,0.05309222828937621,2.6479485850762092,33.33341585659744,-5.575138781662446,1.7527028430659881,3,0.3385210037231463,1.9766540527343768,3.5004858970642108,3.6585597991943377,0.12451267242431818,0,-0.061562348698175784,1.5538442975138054,15.003890991210938,2.0322695413953817,15.346303939819336,1.7200041175865062,15.31517505645752,-0.061562348698175784
5299,2001-03-06,14.91050624847412,15.097275733947756,14.848249435424805,14.848249435424805,2074375.0,-0.008794612185827111,-6.999969363214468,-0.6666700707713044,16.232236657646453,21.892932711348227,0.44630160255342943,2.1004700484247625,3.3634566930916296,3.002882129707581,29.125656813416057,0.249026298522951,-1.924808170990822,-1.646303129196168,-5.125543905568721,1.8329376471763865,-3.3859235173824462,0.09331725899011012,2.656271783946112,15.306248772966393,-15.669308954400568,1.7396203881862773,3,0.4591431617736834,2.1089496612548846,3.6327815055847186,3.7908554077148455,0.14785957336426137,1,-0.054801727863594496,-1.4210522921134356,15.042801856994627,1.5538442975138054,15.003890991210938,2.0322695413953817,15.346303939819336,-0.054801727863594496
5300,2001-03-07,15.151750564575195,15.291829109191895,14.926070213317873,14.980545043945312,2528752.0,0.016179485262330706,-1.6111164063670362,2.749988511205483,43.076919692978585,23.844925016850446,0.1132705395605278,1.66575645216966,3.036873739910888,2.7737694854446957,31.756869228853468,0.3813228607177752,-1.9070838515859752,-1.2280159473419197,-4.608609925230173,2.1525780305463336,-2.9183129362860463,0.46228104160220695,2.2960139545804523,42.857046666244706,10.083012281457805,1.6902969889441266,3,0.042801856994628906,1.8677053451538086,3.3915371894836426,3.5496110916137695,0.0,2,-0.02465331492251721,-6.999969363214468,14.91050624847412,-1.4210522921134356,15.042801856994627,1.5538442975138054,15.003890991210938,-0.02465331492251721
5301,2001-03-08,15.097275733947756,15.28404712677002,14.785991668701172,15.027236938476562,4074221.0,-0.0035952829605577774,1.2456092825861214,0.4090919218814511,25.407169764474048,23.877063580924798,0.10293068590480736,1.4992236812216237,3.0020494035026584,2.84173558343989,34.122492232872844,0.49805545806884766,-1.8804647694990546,-1.093385696411131,-4.304107466277001,2.117336073454739,-2.698746581344066,0.511975188521804,2.2362358124738915,43.01067475915602,10.037069738909587,1.6053608849329353,3,0.07393026351928533,1.9221801757812482,3.446012020111082,3.604085922241209,0.31128406524658025,3,-0.014948415544260185,-1.6111164063670362,15.151750564575195,-6.999969363214468,14.91050624847412,-1.4210522921134356,15.042801856994627,-0.014948415544260185
5302,2001-03-09,15.190661430358887,15.252918243408205,14.980545043945312,15.15953254699707,1700826.0,0.00618559918072803,2.4999846816540794,0.44445200909572546,31.91490193845962,24.62237438971869,-0.027507033589902363,1.1432910638909668,2.8217445328093618,2.764074400242272,35.99247006260346,0.2723731994628924,-1.8487493784242304,-0.7961089611053467,-3.6857301706984664,2.093512248487773,-2.2409195659019083,0.6487016436912132,2.03316726223812,78.78786190813062,43.40175471540906,1.44481060479656,3,-0.019455432891845703,1.8287944793701172,3.316148281097412,3.510700225830078,0.32684898376464844,4,-0.0010245745331830536,1.2456092825861214,15.097275733947756,-1.6111164063670362,15.151750564575195,-6.999969363214468,14.91050624847412,-0.0010245745331830536
5303,2001-03-12,15.392995834350586,15.55642032623291,14.988327026367188,15.003890991210938,2242582.0,0.013319657272285124,-1.7037077381843928,12.499800863944118,37.662335078700664,26.231321485250724,-0.25139886926509014,0.6894647049757623,2.5173700834916417,2.5772474659504923,37.72632399983012,0.5680932998657227,-1.7463558004212985,-0.4116734027862545,-2.927292339298063,2.103945533725554,-1.6694828710421596,0.8461360654696506,1.7255373185747658,78.78784877941902,40.79633869672644,1.2578094682559042,3,-0.22178983688354492,1.626460075378418,3.168288230895996,3.308365821838379,0.21011734008788885,0,-0.0030333208060158157,2.4999846816540794,15.190661430358887,1.2456092825861214,15.097275733947756,-1.6111164063670362,15.151750564575195,-0.0030333208060158157
5304,2001-03-13,15.260700225830078,15.431906700134276,14.887160301208494,15.408559799194336,1779982.0,-0.008594532860541682,4.599968628066218,-0.3799993137355823,38.28383118592818,27.775658997622415,-0.090836266582075,0.5308792936418989,2.5424165471225564,2.7252153174532125,40.021906890431545,0.5447463989257812,-1.6253105888021153,-0.3420235157012943,-2.251846281327918,1.5677992499253275,-1.296934898514607,0.6128878671120166,1.7567492090104864,61.61616036580912,26.503392888004292,0.9549113828133111,3,-0.08949422836303711,1.7587556838989258,3.351167678833008,3.4406614303588867,0.4513616561889666,1,-0.006119358550341625,-1.7037077381843928,15.392995834350586,2.4999846816540794,15.190661430358887,1.2456092825861214,15.097275733947756,-0.006119358550341625
5305,2001-03-14,15.05836582183838,15.268482208251953,14.863813400268555,15.268482208251953,2413873.0,-0.013258526869509457,2.8518538690921966,1.4210536499787034,38.79598127612067,29.832653063573005,0.07961073622542791,0.416874440631787,2.6345073860811734,2.946864171005286,40.82233157825404,0.40466880798339844,-1.5037299609902135,-0.3299610137939428,-1.0822027736500583,0.4222807460621727,-0.7060818937220006,0.046159866134114935,1.8620432436407892,35.35358536763518,-2.704242299395453,0.3761208799280582,3,0.11284017562866033,1.9610900878906232,3.5535020828247053,3.642995834350584,0.5447473526000941,2,0.0,4.599968628066218,15.260700225830078,-1.7037077381843928,15.392995834350586,2.4999846816540794,15.190661430358887,0.0
5306,2001-03-15,15.175097465515135,15.252918243408205,15.035018920898438,15.252918243408205,2289742.0,0.007751946330554871,4.600029411404062,0.37036986606030425,44.86303051465166,32.600366317425674,-0.07147708325679503,0.2834153403986175,2.4175915886626687,2.8549815285968894,40.04230156950447,0.2178993225097674,-1.3224334858072382,-0.19338502883911346,-0.9461668390903473,0.5593967814121221,-0.5697759339647313,0.18300587628650433,1.6521528453770937,44.94382796030548,4.024464000137293,0.3763909051256178,3,-0.0038914680480939268,1.844358444213869,3.436770439147951,3.52626419067383,0.513618469238283,3,-0.0015385008889066132,2.8518538690921966,15.05836582183838,4.599968628066218,15.260700225830078,-1.7037077381843928,15.392995834350586,-0.0015385008889066132
5307,2001-03-16,14.996109008789062,15.120622634887695,14.824902534484865,14.824902534484865,2830598.0,-0.011794880206391856,-2.4545434289757253,-2.2000098038013007,42.394823674984494,35.403469975993815,0.11878267995369818,0.3814436447329719,2.5330182417950553,3.0619135125347228,40.26026709145113,0.3501949310302699,-1.1678975812657786,-0.3085602760314945,-0.9463084935519106,0.3291879414889216,-0.6274343847917034,0.010313832728714445,1.7417088976997022,23.40428028347473,-19.497611101349523,0.31887410876020833,3,0.17509698867797852,2.0233469009399414,3.579280376434326,3.7052526473999023,0.6381320953369123,4,0.027503853843923176,4.600029411404062,15.175097465515135,2.8518538690921966,15.05836582183838,4.599968628066218,15.260700225830078,0.027503853843923176
5308,2001-03-19,14.918288230895994,15.097275733947756,14.863813400268555,15.081711769104006,2775600.0,-0.005189397986334887,1.4000058822952461,-0.9545406438172575,47.63637822048225,38.89281903853113,0.1978944988972593,0.3955774191720316,2.574854254148933,3.1597428555823104,40.49001174104597,0.233462333679201,-0.990583380315071,-0.33307366371155034,-0.9065776075254952,0.24043028010239453,-0.6198256356185219,-0.04632169180457879,1.733674567365446,15.384687897688393,-29.205317329160778,0.2867519719069721,3,0.2529177665710467,2.1011676788330096,3.7339491844177264,3.7830734252929705,1.0583658218383807,0,0.040166953068150546,-2.4545434289757253,14.996109008789062,4.600029411404062,15.175097465515135,2.8518538690921966,15.05836582183838,0.040166953068150546
5309,2001-03-20,14.68482494354248,14.894942283630373,14.599222183227539,14.887160301208494,2963082.0,-0.015649468876061,1.7142819628507624,1.238104130437282,34.83146789403477,37.97665772753737,0.4425133131458878,0.5551476775959472,2.7531981163302532,3.412060261368957,40.76282731717955,0.31906604766845525,-0.7799470788146472,-0.501556396484375,-1.0168844261727372,0.013771633203987221,-0.7592204113285561,-0.2438923816401939,1.884716950820728,12.790657907861549,-30.395603363140985,0.25766401484418067,3,0.39299631118774414,2.3346309661865234,3.790855884552002,4.016536712646484,1.237354278564455,1,0.06253314114580588,1.4000058822952461,14.918288230895994,-2.4545434289757253,14.996109008789062,4.600029411404062,15.175097465515135,0.06253314114580588
5310,2001-03-21,14.653696060180664,14.817120552062988,14.599222183227539,14.785991668701172,2872232.0,-0.0021197994175276014,1.2399854904805787,0.6538432533323335,33.333318034068924,38.85734086860347,0.44204972944978493,0.5217010408876934,2.716733448145316,3.459723829179623,40.94842544578105,0.21789836883544922,-0.5507664568363442,-0.4747086048126228,-0.9526456552416906,0.003228445616445086,-0.7136771300271558,-0.23574007959808974,1.8367217664402418,8.333211758698642,-30.334892673777862,0.2389685252145336,3,0.42412519454956055,2.36575984954834,3.9708170890808105,4.047665596008301,1.4708175659179688,2,0.07222517906006942,1.7142819628507624,14.68482494354248,1.4000058822952461,14.918288230895994,-2.4545434289757253,14.996109008789062,0.07222517906006942
5311,2001-03-22,14.66926097869873,14.817120552062988,14.560311317443848,14.770427703857422,3124863.0,0.0010621837967801362,1.6400003921510957,0.7647020660025086,40.444459210611534,39.80506945439813,0.4016207560297591,0.4579027022460842,2.6229542781345074,3.457845520285005,41.057448031560874,0.2568092346191406,-0.2907174210207266,-0.4136183738708503,-0.8839255177498764,0.05668877000817574,-0.6487719458103633,-0.1784648019313373,1.745197742889566,19.44448699553554,-19.688906112925963,0.23515357193951275,3,0.38910484313964844,0.7821011543273944,3.4163427352905273,3.882295608520508,1.5252923965454102,3,0.06366048004025515,1.2399854904805787,14.653696060180664,1.7142819628507624,14.68482494354248,1.4000058822952461,14.918288230895994,0.06366048004025515
5312,2001-03-23,14.809338569641113,14.894942283630373,14.326848030090332,14.591440200805664,2832397.0,0.009549055753101054,1.919998921587112,-2.1538541303343672,43.69747336659614,40.4756403752754,0.22547530159813256,0.28525644535477923,2.401541542931671,3.3331846481571645,41.09838149270133,0.5680942535400408,-0.28904706551651316,-0.2435797214508053,-0.7027438012939324,0.21558435839232182,-0.47316176137236887,-0.013997681529241746,1.493871307698516,62.626322643256294,21.819109393933424,0.22958203992156392,3,0.0700387954711914,0.5252919197082537,2.2101173400878906,2.676070213317871,1.7743196487426758,4,0.05937992172824069,1.6400003921510957,14.66926097869873,1.2399854904805787,14.653696060180664,1.7142819628507624,14.68482494354248,0.05937992172824069
5313,2001-03-26,14.326848030090332,14.926070213317873,14.147859573364258,14.801555633544922,4012284.0,-0.03258015456138452,1.1505350556666034,-2.1785734606075726,36.74910666188602,40.30511542815961,0.6043862765666841,0.7233148464541337,2.8095253010949577,3.8191234187986645,41.154804497497956,0.7782106399536151,-0.249044988607654,-0.6743192672729492,-1.2132490451775642,-0.13538948936833428,-0.9437841562252576,-0.40485437832064086,1.8182528994693534,23.00000122547062,-20.164064605377938,0.2694648889523078,3,0.38132286071777344,0.8365755081176758,2.692607879638672,3.1585607528686523,1.8287935256958008,0,0.09125475968543517,1.919998921587112,14.809338569641113,1.6400003921510957,14.66926097869873,1.2399854904805787,14.653696060180664,0.09125475968543517
5314,2001-03-27,14.108948707580565,14.163423538208008,13.618677139282227,13.618677139282227,6540008.0,-0.015209159897007218,-1.2222230867537984,-1.032786424170341,26.07144404611782,38.89127795815929,0.7171438217818213,0.9164929071027252,2.9551216609822664,4.037685674253387,41.11822024792311,0.7081708908081055,-0.2468479865039903,-0.8466932773590106,-1.516945970202137,-0.17644058451588407,-1.1818196237805747,-0.5115669309374464,1.8364280863595788,37.49993617336317,-5.46738189420568,0.3351263464215636,3,0.3268489837646502,0.7898836135864276,2.9105072021484393,3.3764600753784197,2.0000009536743217,1,0.13237735736825762,1.1505350556666034,14.326848030090332,1.919998921587112,14.809338569641113,1.6400003921510957,14.66926097869873,0.13237735736825762
5315,2001-03-28,14.124513626098633,14.19455337524414,14.007781982421875,14.08560276031494,4476169.0,0.0011031947766388939,1.0869435490316222,0.07936594389665953,27.2727677841318,36.93680432143486,0.6204256959210852,0.8507725386277389,2.8596719187326087,4.017444633691095,41.04625438262768,0.18677139282226562,-0.2769191768439043,-0.7715952873229988,-1.5149178822366842,-0.028272692409313294,-1.1432565847798415,-0.399933989866156,1.5416592092825603,38.69046707238519,-4.094920914352095,0.37166129745684257,3,0.24513626098632812,0.673151969909668,2.894942283630371,3.3608951568603516,2.233463287353519,2,0.12727274323178528,-1.2222230867537984,14.108948707580565,1.1505350556666034,14.326848030090332,1.919998921587112,14.809338569641113,0.12727274323178528
5316,2001-03-29,14.0,14.124513626098633,13.937743186950685,14.124513626098633,3569473.0,-0.008815427518053642,1.9999999999999716,-3.199970588956007,22.58067349913928,34.73523207967428,0.6266178922601817,0.91622846540184,2.901206809872498,4.138063855507951,41.4517683180391,0.18677043914794744,-0.30893862175999587,-0.8287937164306634,-1.6410963808581016,-0.016491052003225093,-1.2349450486443825,-0.4226423842169442,1.4204733518493171,29.16665754857568,-8.690207879709579,0.4061513322137195,3,0.35797643661499023,0.7859921455383301,3.019455909729004,3.4854087829589844,2.614786148071289,3,0.15175097329275955,1.0869435490316222,14.124513626098633,-1.2222230867537984,14.108948707580565,1.1505350556666034,14.326848030090332,0.15175097329275955
5317,2001-03-30,14.19455337524414,14.280156135559082,13.898833274841307,14.007781982421875,3275337.0,0.01389666966029579,1.1304326976870673,-1.5000076591963971,22.30222550581476,31.920326222489006,0.3424153412957036,0.6934881742501418,2.617952588766741,3.9337183622657292,41.44514998755815,0.3813228607177752,-0.3284710432003948,-0.5937734603881832,-1.4488597378993564,0.2613128171229899,-1.0213165991437698,-0.16623032163259666,1.0097044310971253,44.04767375616468,10.8986895972238,0.4275431387555868,3,0.0778203010559082,0.41634178161621094,2.8249025344848633,3.2908554077148438,2.4824905395507812,4,0.1408991144087759,1.9999999999999716,14.0,1.0869435490316222,14.124513626098633,-1.2222230867537984,14.108948707580565,0.1408991144087759
5318,2001-04-02,14.116731643676758,14.350194931030273,14.038910865783693,14.287938117980955,1628609.0,-0.005482506529800868,1.1052614605672517,-0.9166632625967511,22.87828785229972,30.592195106740665,0.32919777984553633,0.7361147644447303,2.6137483544018103,3.9996428034080225,41.36026624172835,0.31128406524658025,-0.38227429018787795,-0.6252916812896725,-1.521655310252287,0.27107194767294196,-1.0734734957709797,-0.17710986680836527,0.8972564826174239,68.08508419246674,36.945082389127194,0.4481818144813071,4,0.15564203262329102,0.47081708908081055,2.902724266052246,3.3686771392822266,2.38132286071777,0,0.17475196362552015,1.1304326976870673,14.19455337524414,1.9999999999999716,14.0,1.0869435490316222,14.124513626098633,0.17475196362552015
5319,2001-04-03,14.093384742736815,14.163423538208008,13.898833274841307,14.116731643676758,2275607.0,-0.0016538460551100975,3.5333453158062738,0.13636692791454086,25.00004941404812,29.666276371182803,0.29036065224524066,0.7326706036124175,2.553106798653589,4.009282637852197,41.252908421084676,0.264590263366701,-0.4215881108887096,-0.6077825069427512,-1.5453530488378107,0.32978803495230835,-1.076567777890281,-0.1389972359952214,0.7531660651159324,43.103233344672304,11.98001550313738,0.4687852709475297,4,0.1789889335632342,0.49416399002075373,2.9260711669921893,3.3920240402221697,2.6147871017456072,1,0.14632800073893715,1.1052614605672517,14.116731643676758,1.1304326976870673,14.19455337524414,1.9999999999999716,14.0,0.14632800073893715
5320,2001-04-04,14.778209686279295,14.778209686279295,14.124513626098633,14.202335357666016,3069994.0,0.04859194267689415,1.2702733138140803,-24.665985866588464,42.05607762068104,29.845345083412745,-0.4190077532353218,0.019421815748216886,1.7936554622445922,3.313817063709047,40.935971475215624,0.6848249435424805,-0.4598768776939366,0.09571948051452495,-0.818653073855165,1.0100920348842148,-0.3614667966703209,0.5529057576993708,-1.1595325469970685,100.0,67.70755063971002,0.457186277184845,4,-0.5058360099792463,-0.19066095352172674,1.4649815559387225,2.7071990966796893,1.6731529235839826,2,0.09004744168781853,3.5333453158062738,14.093384742736815,1.1052614605672517,14.116731643676758,1.1304326976870673,14.19455337524414,0.09004744168781853
5321,2001-04-05,14.87159538269043,14.94163417816162,14.747081756591795,14.785991668701172,3115868.0,0.006319148150796483,-1.3809596059802707,0.14864999138856183,47.419360194557036,30.258888064297288,-0.5371623693280139,-0.0966958273269789,1.6283258865386152,3.2047894801803736,40.33084783697577,0.19455242156982422,-0.4478292526183907,0.2003891944885261,-0.6978586556566437,1.098637044633696,-0.24873473058405793,0.6495131195611101,-1.2297275924682616,93.28358891441465,57.39380829045352,0.44912392507258486,4,-0.5914397239685059,-0.28404664993286133,1.4202337265014648,2.6138134002685547,1.642023086547848,3,0.09994768500034468,1.2702733138140803,14.778209686279295,3.5333453158062738,14.093384742736815,1.1052614605672517,14.116731643676758,0.09994768500034468
5322,2001-04-06,15.175097465515135,15.31517505645752,14.87159538269043,14.87159538269043,4034771.0,0.020408172426339855,-1.923074989394963,3.545431251531808,54.86724448069037,32.27201448860888,-0.8753810430176756,-0.4231171445084687,1.2517873200166836,2.8810386656172557,39.39179259667904,0.44357967376708984,-0.42184940117773806,0.5046694755554189,-0.3917085297969276,1.4010474809077653,0.056480472879245625,0.9528584782315921,-1.4812390197753889,90.10990194876976,49.49373311544242,0.44818900267617356,4,-0.7081713676452619,-0.5875487327575666,1.0758752822875994,2.3103113174438494,1.2607011795043928,4,0.09487179148785008,-1.3809596059802707,14.87159538269043,1.2702733138140803,14.778209686279295,3.5333453158062738,14.093384742736815,0.09487179148785008
5323,2001-04-09,15.346303939819336,15.486380577087402,15.268482208251953,15.291829109191895,3128718.0,0.01128206752498695,-3.3076270467464157,0.17948750176750722,62.83985935615861,36.357393967502304,-0.9909824368083999,-0.6303177317035988,1.0127319086537767,2.6888202164082102,38.95403265650575,0.3112831115722674,-0.4140975199771493,0.6782105445861824,-0.21045365266099836,1.566874741833363,0.233878445962592,1.1225426432097727,-1.5551664974365238,91.17653772773366,45.09742904358315,0.4443320986235899,4,-0.6536970138549805,-0.7587552070617676,0.9046688079833984,2.1391048431396484,1.5330734252929688,0,0.08671403747730366,-1.923074989394963,15.175097465515135,-1.3809596059802707,14.87159538269043,1.2702733138140803,14.778209686279295,0.08671403747730366
5324,2001-04-10,15.167314529418945,15.322957038879395,15.105057716369627,15.112839698791506,2368512.0,-0.011663356277987091,-5.222246429106092,0.9999999999999674,59.428546419005244,39.930258260266015,-0.7220019697661169,-0.4834710749990556,1.1164422695853347,2.8432136877146235,38.4866908099115,0.2412462234497088,-0.4277970138912739,0.503890419006348,-0.3725608111149672,1.3803416491276632,0.06566480394569041,0.9421160340670056,-1.2405576362597657,76.57142296927006,24.655340018508767,0.4382256150606574,4,-0.47470760345458984,-0.579765796661377,1.0330748558044434,2.318094253540039,1.2140083312988281,1,0.08773734944274025,-3.3076270467464157,15.346303939819336,-1.923074989394963,15.175097465515135,-1.3809596059802707,14.87159538269043,0.08773734944274025
5325,2001-04-11,15.05836582183838,15.252918243408205,14.996109008789062,15.175097465515135,1884324.0,-0.007183124433085664,-1.1290302177385072,-2.1428546419005317,56.90606201146256,43.74419031719082,-0.5214966039435982,-0.39476202153221074,1.1400183471690166,2.922800158831299,38.03678407758995,0.2568092346191424,-0.38511644497090636,0.3949417114257834,-0.4815095186955318,1.2713929415470986,-0.04328390363487422,0.833167326486441,-1.006839033964944,42.10531068315632,-13.34326384143175,0.4382256150606574,4,-0.3657588958740252,-0.4708170890808123,1.1361868381500226,2.4270429611206037,1.2840471267700213,2,0.10956076125149061,-5.222246429106092,15.167314529418945,-3.3076270467464157,15.346303939819336,-1.923074989394963,15.175097465515135,0.10956076125149061
5326,2001-04-12,15.151750564575195,15.369649887084961,15.050583839416506,15.15953254699707,941905.0,0.006201519065327954,-2.0370548560743256,0.06666557735984908,56.179757102301565,47.50836049457825,-0.4853657818658501,-0.5164649641608481,0.9696175352635912,2.7917553589959105,37.469026900119175,0.31906604766845525,-0.28949430450979996,0.489493799209594,-0.384145648742356,1.363133247161544,0.05267407523361989,0.9263135231855681,-0.9854354735646407,45.56960454448855,-8.600448992093241,0.43681972397597496,4,-0.45914363861083984,-0.564201831817627,0.9552536010742188,2.333658218383789,1.0739307403564453,3,0.08577306231047488,-1.1290302177385072,15.05836582183838,-5.222246429106092,15.167314529418945,-3.3076270467464157,15.346303939819336,0.08577306231047488
5327,2001-04-16,15.408559799194336,15.447470664978027,15.15953254699707,15.245136260986328,1202760.0,0.01694914614153964,1.3870985594788192,-21.000245098039215,71.25378274711291,52.883415482890825,-0.6167122451638072,-0.7808233090778529,0.6193761063478007,2.482088245649649,36.559287773522044,0.29572010040283203,-0.18450868124011066,0.725680494308472,-0.19911513819035243,1.6504761268072965,0.2632826780590598,1.1880783105578843,-1.1366394692976343,84.12700574027353,24.939532506079047,0.46239781624941256,4,-0.7159528732299805,-0.8210110664367676,0.6867711544036865,2.0768489837646484,0.5447473526000994,0,0.07171719384842978,-2.0370548560743256,15.151750564575195,-1.1290302177385072,15.05836582183838,-5.222246429106092,15.167314529418945,0.07171719384842978
5328,2001-04-17,15.517510414123535,15.642023086547852,15.252918243408205,15.408559799194336,1518485.0,0.007070785092770038,1.1739160550397514,0.6666763926658186,78.91370974940921,58.87382218681984,-0.565538840039574,-0.8881140034262849,0.4185908177571189,2.328919397558746,35.4472125768739,0.38910484313964666,-0.043210066396349944,0.8046700000762943,-0.18853442938059572,1.7978744295331843,0.3080677853478484,1.3012722148047402,-1.1484332644515778,80.72302854021173,18.015940182442556,0.496602214728445,4,-0.634242057800293,-0.8871603012084961,0.5778205394744873,1.9678983688354492,0.5214014053344727,1,0.05917754887151205,1.3870985594788192,15.408559799194336,-2.0370548560743256,15.151750564575195,-1.1290302177385072,15.05836582183838,0.05917754887151205
5329,2001-04-18,15.603113174438475,15.797664642333984,15.416341781616213,15.564202308654785,1872502.0,0.005516526686975887,-1.2790585003149297,0.3571422319091597,79.50306824115415,63.03459892242796,-0.4631729570377523,-0.9501059614845015,0.24251259920915125,2.195264174147164,34.006713132061186,0.38132286071777166,0.09820872363316724,0.8443583488464341,-0.22534889013338066,1.914065587826249,0.3095047293565276,1.3792119683363406,-1.1067414310789285,75.72826392160759,9.57083737365285,0.5348536194899073,4,-0.33073997497558416,-0.8949422836303693,0.4922177791595477,1.8822956085205096,0.015563964843751776,2,0.0817954837861874,1.1739160550397514,15.517510414123535,1.3870985594788192,15.408559799194336,-2.0370548560743256,15.151750564575195,0.0817954837861874
5330,2001-04-19,15.712061882019045,15.75875473022461,15.57198429107666,15.712061882019045,1364285.0,0.0069824980670558645,2.999979575580716,0.0,84.37495093332946,67.14077567118045,-0.4757547631481529,-1.028427096827846,0.04023108303516132,2.0485046852662148,32.488367307297985,0.18677043914794922,0.25766551284181993,0.9003887653350855,-0.2491694638028985,2.0499469944730695,0.3256096507660935,1.4751678799040775,-1.0595349907825664,88.54169990974923,16.97380673121289,0.5747791145689924,4,-0.3774318695068377,-1.0038909912109393,0.3832690715789777,1.7733469009399396,0.06225681304931463,3,0.04259536295899102,-1.2790585003149297,15.603113174438475,1.1739160550397514,15.517510414123535,1.3870985594788192,15.408559799194336,0.04259536295899102
5331,2001-04-20,15.603113174438475,15.74319076538086,15.517510414123535,15.719843864440918,1269966.0,-0.006934080860848124,1.7618914234694771,-100.0,79.28799752526284,69.85419267613294,-0.28175773627392964,-0.891644435827196,0.046635608255938266,2.1162953858268896,30.79515740765053,0.22568035125732422,0.4195651742938349,0.7447474479675282,-0.4552123524247573,1.9447072483598156,0.14476754777138545,1.344727348163671,-0.8131697530702962,69.51235185987747,-5.307950112819313,0.5999799001961436,4,-0.20622634887695135,-0.8949422836303693,0.4922177791595477,1.8822956085205096,0.7782096862792987,4,0.047381555584758095,2.999979575580716,15.712061882019045,-1.2790585003149297,15.603113174438475,1.1739160550397514,15.517510414123535,0.047381555584758095
5332,2001-04-23,15.688715934753418,15.797664642333984,15.634241104125975,15.642023086547852,1005898.0,0.005486261578566243,-4.249980852008765,-0.40000490192072985,82.5806369999829,72.04761241433565,-0.32055124312249283,-0.9570573670323519,-0.15517479299915493,1.9888379192542835,28.7775945115595,0.1945514678955096,0.5083601237122988,0.7863813400268551,-0.4691709025653843,2.0419335826190963,0.15860521873073452,1.4141574613229757,-0.7778459668693429,80.00010504054559,4.149064572575767,0.6277761212961204,4,-0.29182910919189453,-0.9805450439453125,0.4066150188446045,1.7966928482055664,0.45914363861083984,0,0.03422621535193615,1.7618914234694771,15.603113174438475,2.999979575580716,15.712061882019045,-1.2790585003149297,15.603113174438475,0.03422621535193615
5333,2001-04-24,15.634241104125975,15.735408782958984,15.595331192016602,15.735408782958984,1132085.0,-0.003472230031698831,1.7692162666616391,-2.1666632625967988,81.52867037508396,74.50318174278884,-0.2469015862272279,-0.8428260268580541,-0.2124101843849946,1.9945034629979492,26.413741668724803,0.1400775909423828,0.5792722512020543,0.6665368556976308,-0.5989560028024616,1.932029714197725,0.033790426447584565,1.299283284947677,-0.6169557753079111,57.14300005502052,-21.906490584479812,0.6327464292500469,4,-0.23735427856445135,-0.9260702133178693,0.4610898494720477,1.778210639953615,0.5914402008056658,1,0.02040815704091048,-4.249980852008765,15.688715934753418,1.7618914234694771,15.603113174438475,2.999979575580716,15.712061882019045,0.02040815704091048
5334,2001-04-25,15.976654052734375,15.992218017578125,15.564202308654785,15.564202308654785,1273307.0,0.021901475506734824,-1.075470476569238,-4.0769121999961575,78.5185323029691,76.90456733073401,-0.5167815706147287,-1.094243267077033,-0.6733875801893916,1.6040001896803133,23.61004779527916,0.42801570892333984,0.6176630771570508,0.9155645370483398,-0.3587233174600897,2.189852391556771,0.2784206097941251,1.5527084643025546,-0.8657232062944011,96.72135758296552,19.482486045699417,0.6371439272542155,4,-0.45525312423706055,-1.1712064743041992,0.11867690086364746,1.4114789962768555,0.08560371398925781,2,0.0038967963203144773,1.7692162666616391,15.634241104125975,-4.249980852008765,15.688715934753418,1.7618914234694771,15.603113174438475,0.0038967963203144773
5335,2001-04-26,15.922179222106935,16.140077590942386,15.766536712646484,15.782100677490234,1066036.0,-0.003409652011468367,-3.363630286927065,0.33962408118625964,75.4717024758686,79.04811681668589,-0.3653046279589134,-0.9467256667526343,-0.7420600522086414,1.6134627982149947,20.866176612580738,0.373540878295902,0.6200155539598757,0.7712064266204859,-0.47828326310724556,2.0206961163482173,0.14646158175662016,1.3959512714843516,-0.6878681717076205,65.00002297762431,-9.787564078312244,0.6247448448638656,4,-0.27237415313720703,-1.042801856994629,0.1264593601226789,1.0972766876220685,0.11673259735107244,3,-0.01906159192099255,-1.075470476569238,15.976654052734375,1.7692162666616391,15.634241104125975,-4.249980852008765,15.688715934753418,-0.01906159192099255
5336,2001-04-27,16.124513626098633,16.163423538208008,15.875486373901367,15.992218017578125,915049.0,0.012707707982005934,1.7407521718212435,0.9444387709945892,74.20634901337367,79.37617973515931,-0.46392851856482054,-1.0347902787229017,-0.9460534269663743,1.3676123642919258,17.92427978952306,0.2879371643066406,0.6532657128928729,0.8673151493072506,-0.33033006377950613,2.0649603623940074,0.26849254276387136,1.4661377558506299,-0.7452799292124261,93.5065865175728,19.80384289360643,0.5988226065433786,4,-0.41634273529052734,-1.2334632873535156,-0.07587504386901855,0.8949422836303711,-0.085601806640625,4,-0.02171817018179445,-3.363630286927065,15.922179222106935,-1.075470476569238,15.976654052734375,1.7692162666616391,15.634241104125975,-0.02171817018179445
5337,2001-04-30,16.19455337524414,16.326847076416016,16.062257766723633,16.217899322509766,1366084.0,0.004343681351860695,1.1935641998734978,-0.1764680440016724,72.80335543283746,78.69725147776245,-0.45902105173307106,-0.9985064837849151,-1.0395515656241514,1.2478091847099222,15.44961139826692,0.2645893096923828,0.7102711906513566,0.8373548984527588,-0.32001065466679535,1.994720451572313,0.2586721218929817,1.4160376750125359,-0.6741655069200103,82.65329983706206,10.699829471208261,0.5786827765597766,4,-0.32295894622802734,-1.2217912673950195,-0.9396893978118896,0.8093380928039551,-0.32684898376464844,0,0.011532858063201479,1.7407521718212435,16.124513626098633,-3.363630286927065,15.922179222106935,-1.075470476569238,15.976654052734375,0.011532858063201479
5338,2001-05-01,16.58365821838379,16.58365821838379,16.077821731567386,16.19455337524414,1488930.0,0.024026895594073894,1.6000009803777213,-16.666911764705883,84.2105748109271,79.22030776329277,-0.7610178092789219,-1.2578077419835125,-1.4387945315931674,0.8254539502183889,13.248007621109942,0.5058364868164027,0.7805177793484184,1.1031134128570557,-0.023012742485033044,2.2292395681991444,0.5400503351860131,1.6661764905281,-0.9019785084412817,100.0,27.447966153661753,0.563063077671044,5,-0.533073902130127,-1.4824905395507812,-1.476654291152954,0.30350160598754883,-0.7081718444824219,1,-0.026278800448047535,1.1935641998734978,16.19455337524414,1.7407521718212435,16.124513626098633,-3.363630286927065,15.922179222106935,-0.026278800448047535
5339,2001-05-02,16.155641555786133,16.350194931030273,15.992218017578125,16.342412948608402,1354904.0,-0.025809544369599924,2.5384513866631475,-0.48000274505767987,72.96415117762976,77.95244112377058,-0.27533736438692813,-0.7034358415578019,-1.026098608970539,1.220500223588381,10.664087409089843,0.5914402008056641,0.7815287947458422,0.5719839096069332,-0.3841770527898021,1.5281448720036686,0.09390342840856647,1.0500643908053018,-0.29356614415536875,47.61896981141765,-27.595317126046602,0.4780804811983679,5,-0.1050572395324707,-1.054473876953125,-1.2198443412780762,0.642024040222168,-0.39688682556152344,2,0.004335312151093396,1.6000009803777213,16.58365821838379,1.1935641998734978,16.19455337524414,1.7407521718212435,16.124513626098633,0.004335312151093396
5340,2001-05-03,16.108949661254886,16.350194931030273,15.657588005065918,16.350194931030273,1417098.0,-0.002890129393501195,4.7419316582596736,1.2916607095442876,70.43190329118423,76.9684306533174,-0.18598467277460173,-0.5817638724491214,-0.9900665579673635,1.2274026010007617,9.375328356787339,0.6926069259643555,0.7556888615262434,0.45875501632690785,-0.44518953536101336,1.3626995680148308,0.006782740482947247,0.9107272921708685,0.4747085571289027,48.739463779086016,-28.97612591609049,0.45197227584396144,5,-0.035019397735599256,-0.8677039146423375,-1.4416346549987828,0.4241247177123988,-0.5525293350219762,3,-0.002898506452196359,2.5384513866631475,16.155641555786133,1.6000009803777213,16.58365821838379,1.1935641998734978,16.19455337524414,-0.002898506452196359
5341,2001-05-04,16.357976913452152,16.357976913452152,15.898833274841307,15.91439723968506,1023374.0,0.015458937884462065,1.070174382480508,-1.838708274695248,70.3333444987374,75.60762037540124,-0.35388910591878897,-0.7522961973831919,-1.2395533778535714,0.9427363941931439,8.431725608089106,0.4591436386108452,0.7270020417231997,0.6334631919860882,-0.24500104809497358,1.51192743206715,0.19423107194555556,1.0726953120266192,0.20715990066527823,75.63021662006825,-1.2217290692887701,0.4392321200405311,5,-0.2840466499328649,-1.1167311668396032,-1.7743191719055211,0.17509746551513317,-0.5680942535400426,4,-0.019505168376399706,4.7419316582596736,16.108949661254886,2.5384513866631475,16.155641555786133,1.6000009803777213,16.58365821838379,-0.019505168376399706
5342,2001-05-07,16.61478614807129,16.638132095336914,16.163423538208008,16.357976913452152,1464643.0,0.015699327366573534,2.1282160857706667,0.5789472552657557,72.10030890341784,74.56002465632724,-0.5202282641018279,-0.9441230366784215,-1.48832813815363,0.6669519769036256,8.518401053256241,0.47470855712890625,0.6836416333308311,0.8182879924774173,-0.10539614655976237,1.741972131514597,0.3564459229588266,1.2801300619960063,-0.9571981430053711,97.61908235465752,20.378706022325133,0.46184206951858975,5,-0.5136189460754395,-1.3463034629821777,-2.042801856994629,-0.0817117691040039,-0.7003889083862287,0,-0.034660351537544876,1.070174382480508,16.357976913452152,4.7419316582596736,16.108949661254886,2.5384513866631475,16.155641555786133,-0.034660351537544876
5343,2001-05-08,16.677043914794922,16.677043914794922,16.428016662597653,16.61478614807129,1319310.0,0.0037471301868583495,6.999877454734957,0.2424280685076013,71.83545334677734,73.81746032786148,-0.46825001872791105,-0.9502955389990433,-1.5401570868019654,0.5757924555659528,9.004026424632187,0.24902725219726918,0.6714911458562796,0.8140087604522712,-0.16329218489586594,1.7913097058004102,0.32535828777820086,1.3026592331263398,-0.999845027923584,100.0,21.63607629170039,0.48865047267406936,5,-0.509727954864502,-1.3891053199768066,-2.2354094982147217,-0.14396953582763672,-0.7003898620605469,1,-0.048530154831422534,2.1282160857706667,16.61478614807129,1.070174382480508,16.357976913452152,4.7419316582596736,16.108949661254886,-0.048530154831422534
5344,2001-05-09,16.498054504394528,16.677043914794922,16.365758895874027,16.677043914794922,1214968.0,-0.010732682081721068,2.4782506766692554,-2.874973193223304,65.53845469323073,72.71376612979061,-0.23190979871897355,-0.7025171366673977,-1.3415650296556763,0.7237692798997628,9.14736394964949,0.3112850189208949,0.6418623823089575,0.5684823513030963,-0.39040794453435623,1.5273726471405489,0.08903720338436827,1.0479274992218226,-0.7808618164062473,82.44265311601619,5.144479540940196,0.4794451479187267,5,-0.3307385444641078,-1.2101159095764125,-2.068093299865719,0.03501987457275746,-0.4669265747070277,2,-0.037735851237934104,6.999877454734957,16.677043914794922,2.1282160857706667,16.61478614807129,1.070174382480508,16.357976913452152,-0.037735851237934104
5345,2001-05-10,16.708171844482422,16.731517791748047,16.544746398925778,16.708171844482422,1080685.0,0.012735885921089984,7.000163398692963,-0.0,71.00589313178588,72.35815992072531,-0.35627525405655547,-0.8249957873299962,-1.5387673783009923,0.48121646769338255,9.14468587899932,0.23346328735351918,0.6269283349138384,0.6961093902587905,-0.23052678538939375,1.622745565906973,0.23279130243469837,1.1594274780828826,-0.952585107421875,97.1963034268548,18.13198785506249,0.46331808782409123,5,-0.5136189460754395,-1.280156135559082,-2.2782106399536133,-0.17509746551513672,-0.9338531494140625,3,-0.056823518640750637,2.4782506766692554,16.498054504394528,6.999877454734957,16.677043914794922,2.1282160857706667,16.61478614807129,-0.056823518640750637
5346,2001-05-11,16.451362609863278,16.84046745300293,16.357976913452152,16.536964416503903,1001657.0,-0.015370277311575031,-2.5428635453286557,-100.0,63.611105343082095,71.33679879964137,-0.05389431076098106,-0.4910048105229947,-1.2727645493222841,0.7115337319412802,9.203632976973527,0.4824905395507777,0.6044207718122045,0.3743195533752406,-0.4775524243372651,1.2261915310877445,-0.051616435481012246,0.8002555422314934,-0.6372200095214815,42.528861919169195,-34.91273046207203,0.42593598885625217,5,-0.20233488082885387,-0.6575880050659144,-2.021401405334469,0.08171176910400746,-0.8015575408935511,4,-0.054399280160162045,7.000163398692963,16.708171844482422,2.4782506766692554,16.498054504394528,6.999877454734957,16.677043914794922,-0.054399280160162045
5347,2001-05-14,16.513618469238278,16.653696060180664,16.435798645019528,16.638132095336914,714460.0,0.0037842372605461083,1.7999901961986216,1.4545677361854248,65.65095213265762,69.27461850205587,-0.07390283146676069,-0.49142315625242716,-1.3138751621921259,0.6182193017041229,9.444789772836359,0.21789741516113637,0.5990016071403783,0.38132247924804474,-0.4303915432448626,1.193036501740952,-0.024534531998408937,0.7871794904944984,-0.6173698806835901,32.25794974778896,-45.77872200692823,0.4058570112464535,5,-0.26459074020385387,-0.657587051391598,-2.0797662734985316,0.01945590972900746,-0.7782096862792933,0,-0.043826603519655616,-2.5428635453286557,16.451362609863278,7.000163398692963,16.708171844482422,2.4782506766692554,16.498054504394528,-0.043826603519655616
5348,2001-05-15,16.435798645019528,16.536964416503903,16.264591217041016,16.521400451660153,716002.0,-0.004712463495733177,3.66673202614373,0.6874894686049343,59.021414635645314,67.72542555294649,-0.021526290149157745,-0.35972330393511953,-1.2166328008691032,0.6564465975960978,9.952546159829465,0.2723731994628871,0.5850542537378463,0.25758824348449494,-0.5104123392381652,1.025588826207155,-0.12641204787683336,0.641588534845825,-0.46401254730898067,29.729899809554738,-44.045415144209755,0.3840002913613299,5,-0.18677091598510387,-0.5175104141235316,-1.908561229705807,0.09727573394775746,-0.10116958618163707,1,-0.03172352111361898,1.7999901961986216,16.513618469238278,-2.5428635453286557,16.451362609863278,7.000163398692963,16.708171844482422,-0.03172352111361898
5349,2001-05-16,16.879377365112305,16.879377365112305,16.22568130493164,16.25680923461914,1209057.0,0.02698857108639463,1.0999984681607207,-7.272838680926916,66.31299191546387,67.26776873342202,-0.3929720225647628,-0.7407644354153682,-1.630969174345168,0.1731229548466473,10.669129541308344,0.6536960601806641,0.5848629845741318,0.6373537540435805,-0.14146100367947767,1.4161685117666387,0.2479463751820532,1.0267611329051096,-0.8380967589783666,100.0,24.077208532564796,0.389407378861529,5,-0.49027204513549805,-0.9416341781616211,-2.2392995357513428,-0.34630298614501953,-0.9027233123779297,2,-0.05348084190852642,3.66673202614373,16.435798645019528,1.7999901961986216,16.513618469238278,-2.5428635453286557,16.451362609863278,-0.05348084190852642
5350,2001-05-17,16.381322860717773,16.832685470581055,16.108949661254886,16.731517791748047,1866463.0,-0.029506686983842845,1.6197145174931262,-0.5625005744397298,53.97590162211068,65.45027508046348,0.1651488957042062,-0.20026760001049126,-1.1166340615772317,0.6234732120733959,11.299919673632612,0.7704277038574183,0.5076538088666815,0.10583620071411204,-0.6336192691154849,0.8452916705437108,-0.2638915342006882,0.47556393562891053,0.49805450439453125,35.35350534503815,-36.761059666949215,0.369727734914799,5,0.11284065246582031,-0.44357967376708984,-1.7412450313568115,0.15175151824951172,-0.9649810791015607,3,-0.021377695440582323,1.0999984681607207,16.879377365112305,3.66673202614373,16.435798645019528,1.7999901961986216,16.513618469238278,-0.021377695440582323
5351,2001-05-18,16.342412948608402,16.529182434082028,16.186769485473633,16.30350112915039,1666517.0,-0.002375260681948821,-1.5142749101909363,-0.11111474213385328,52.311430880103586,63.2515108556508,0.2253129488667085,-0.10870471237275936,-1.0598038515045758,0.6131916839383997,12.095434272265527,0.3424129486083949,0.4796066781104784,0.029961299896243077,-0.6384757108826342,0.6983983106751204,-0.3042572054931938,0.3641798052856817,0.5369644165039027,30.3030753157758,-38.806289229763195,0.3342185053894384,5,0.15175056457519176,-0.3774323463439977,-1.70233511924744,0.19066143035888317,-1.0116739273071325,4,-0.034761956837494834,1.6197145174931262,16.381322860717773,1.0999984681607207,16.879377365112305,3.66673202614373,16.435798645019528,-0.034761956837494834
5352,2001-05-21,16.22568130493164,16.350194931030273,15.953307151794435,16.342412948608402,2104573.0,-0.007142864645743874,5.00001441732383,-2.9999019655897396,43.88297265568219,60.14567966775134,0.3140738518364081,0.05303687849833949,-0.9291494247516816,0.681106928678961,12.55874717188757,0.39688777923583807,0.4619661299058109,-0.11361861228942871,-0.7164897146520914,0.4892524900732358,-0.4150541634707601,0.18781693889190265,0.6382875061035165,29.411825282810828,-34.31163027573575,0.30143555118133225,5,0.19066095352172852,-0.20622634887695312,-1.5856034755706787,0.30739307403564453,-1.4241256713867188,0,-0.03549165210011129,-1.5142749101909363,16.342412948608402,1.6197145174931262,16.381322860717773,1.0999984681607207,16.879377365112305,-0.03549165210011129
5353,2001-05-22,15.953307151794435,16.350194931030273,15.953307151794435,16.25680923461914,1994320.0,-0.016786608094812028,-1.6153875159075743,2.599998366039676,46.34831702411326,58.01344214896051,0.5285749659609014,0.369483905180088,-0.6522532829198777,0.8948191205059519,13.147644513304282,0.39688777923583807,0.41932018835918683,-0.4019460678100568,-0.9396207428210364,0.13572860720092272,-0.6707834053155448,-0.13310873030456882,0.8742351928710921,0.0,-63.0440636022702,0.2688373375054895,5,0.46303510665893377,0.11284065246581854,-1.3132293224334735,0.5797672271728498,-0.7003889083862305,1,-0.01365850771643562,5.00001441732383,16.22568130493164,-1.5142749101909363,16.342412948608402,1.6197145174931262,16.381322860717773,-0.01365850771643562
5354,2001-05-23,16.038911819458008,16.28793716430664,15.929961204528807,16.108949661254886,2012567.0,0.005365951200528629,-1.486470194683447,0.23076560511556868,48.753482069083915,55.54095203088251,0.4145902824989385,0.30438875063458326,-0.7279830591711285,0.7496781302393529,13.124990931454766,0.3579759597778338,0.3470053727249116,-0.31945428848266744,-0.848552332828401,0.20964375586306794,-0.584003310655536,-0.05490526630979886,0.7536611174926762,12.06909119721117,-50.603938629058995,0.26454902217286763,5,0.36575746536254883,0.10894775390625,-1.2821025848388672,0.49416255950927734,-0.6225700378417951,2,0.018437487699204613,-1.6153875159075743,15.953307151794435,5.00001441732383,16.22568130493164,-1.5142749101909363,16.342412948608402,0.018437487699204613
5355,2001-05-24,15.618677139282227,15.976654052734375,15.369649887084961,15.369649887084961,7539352.0,-0.02620094710327936,-3.8750019147990993,-3.555610021786312,37.59791765989509,52.65059784386173,0.74206360682631,0.738587766390161,-0.2960302118614635,1.1081050195835758,13.253803657637961,0.6692619323730469,0.25535610034431144,-0.7245138645172133,-1.319583539833964,-0.12944418920046452,-1.0220487021755886,-0.42697902685883804,1.1221390937231455,21.47652110690564,-37.923431726976474,0.2975348376583746,5,0.5058364868164062,0.5058364868164062,-0.6284050941467285,0.9143972396850586,-0.38132286071777344,3,0.02291979725682447,-1.486470194683447,16.038911819458008,-1.6153875159075743,15.953307151794435,5.00001441732383,16.22568130493164,0.02291979725682447
5356,2001-05-25,15.77431869506836,15.78988265991211,15.603113174438475,15.719843864440918,3311317.0,0.009965092075223225,3.363632312474279,0.21875047869977482,35.40540558443696,49.2899815607261,0.5367261090492228,0.5853779279590441,-0.4416666143342347,0.8963695305772177,13.337311403302243,0.1867694854736346,0.19272756957703052,-0.5513625621795661,-1.192361239643425,0.08963611528429283,-0.8718619009114974,-0.23086322344763488,0.8568042302633785,41.26978260531271,-12.746475425936197,0.3204993387319298,5,0.35019493103027344,0.35019493103027344,-0.7529182434082031,0.7587556838989258,-0.45136165618896484,4,-0.022693652915993345,-3.8750019147990993,15.618677139282227,-1.486470194683447,16.038911819458008,-1.6153875159075743,15.953307151794435,-0.022693652915993345
5357,2001-05-29,16.381322860717773,16.443580627441403,15.704279899597168,15.852140426635742,2867606.0,0.03848053138670182,1.261903094600365,9.714255702806323,45.681801977241896,47.80780237645905,-0.10171401259676927,-0.007290283994720426,-1.0256356848989778,0.25642357066520916,12.695287919468754,0.7393007278442347,0.10388713882558775,0.04630312919616841,-0.5920886035340978,0.6846948619264346,-0.27289273716896645,0.3654989955613033,0.1488822215542207,94.20281360947303,44.1028453658801,0.31919586636513314,5,-0.2568092346191406,-0.2568092346191406,-1.328794002532959,0.15175151824951172,-0.9105062484741211,1,-0.06413302810457344,3.363632312474279,15.77431869506836,-3.8750019147990993,15.618677139282227,-1.486470194683447,16.038911819458008,-0.06413302810457344
5358,2001-05-30,16.147859573364258,16.342412948608402,16.046693801879886,16.171205520629886,1873016.0,-0.014251796960388252,-1.620723461798595,-0.04411701100042482,44.966437985116755,45.43596305086493,0.0967881142056477,0.20221786387983798,-0.7688664523993332,0.4700086761062039,11.49258175648403,0.3346290588378871,0.044980363587932004,-0.16537022590637207,-0.7977501626182253,0.46700971080547937,-0.4815601942622969,0.15081974244955454,0.2957210540771449,72.46367545275835,25.36201720412552,0.3161899683559258,5,-0.04669189453125,-0.023345947265625,-1.0953307151794434,0.38521480560302734,-0.6070032119750977,2,-0.08337352289340261,1.261903094600365,16.381322860717773,3.363632312474279,15.77431869506836,-3.8750019147990993,15.618677139282227,-0.08337352289340261
5359,2001-05-31,16.22568130493164,16.326847076416016,16.0311279296875,16.326847076416016,1143265.0,0.00481932179393918,4.846229260935143,4.333333333332674,42.79069462565272,44.19316227348071,-0.09332609689151994,0.13693300125767038,-0.8144710543613911,0.3647933891874686,10.482579554386135,0.2957191467285156,-0.028157136210715805,-0.09105048179626607,-0.7205249880720608,0.5384240244795269,-0.40578773493416165,0.2236867713416295,0.21789932250976207,79.71011403980852,37.33630994253632,0.31473725313789663,5,-0.2762651443481463,-0.10116767883300781,-1.1731524467468262,0.30739307403564453,-0.8326854705810547,3,-0.05995206261248176,-1.620723461798595,16.147859573364258,1.261903094600365,16.381322860717773,3.363632312474279,15.77431869506836,-0.05995206261248176
5360,2001-06-01,16.062257766723633,16.264591217041016,15.797664642333984,16.264591217041016,1758266.0,-0.010071906081277282,3.6154165213374685,2.0000188536953245,44.0191419823087,43.27179684039238,0.022438028843378532,0.3127120540503405,-0.6190616044330319,0.49415867290035465,10.384460765312632,0.46692657470703125,-0.07763285550152332,-0.2521394252777114,-0.8851948132732375,0.3809159627178147,-0.5686671192754744,0.06438826872005166,0.2954084014892544,54.62966955408783,11.768391843951811,0.31652769399776276,6,-0.155642509460451,0.062255859375,-0.8988335132598877,0.47081661224365234,-0.7626466751098633,4,-0.04021327477669867,4.846229260935143,16.22568130493164,-1.620723461798595,16.147859573364258,1.261903094600365,16.381322860717773,-0.04021327477669867
5361,2001-06-04,16.038911819458008,16.101167678833008,15.875486373901367,15.98443603515625,699040.0,-0.0014534661069872667,1.5217548832599823,-0.2692376580160443,42.615037037125006,43.13091510499714,-0.0020060721434873585,0.32773181541736207,-0.563843327799546,0.4783051804395271,10.263003476967341,0.22568130493164062,-0.19863803233092625,-0.2595321178436265,-0.9039426950276592,0.384878459340408,-0.5817374064356429,0.06267317074838985,0.2879352569580078,45.26330182801394,1.0169549442648957,0.3222052885920169,6,-0.132296562194826,0.085601806640625,-0.7743206024169904,0.49416255950927734,-0.5914411544799805,0,-0.049975805710280485,3.6154165213374685,16.062257766723633,4.846229260935143,16.22568130493164,-1.620723461798595,16.147859573364258,-0.049975805710280485
5362,2001-06-05,16.038911819458008,16.140077590942386,15.80544662475586,15.844358444213867,1141209.0,0.0,-1.4571160471695732,3.5713735513462415,43.672465404016194,42.83359825831969,-0.03496207813949326,0.297636662252291,-0.5358296703687397,0.4371545489203399,9.574701075563604,0.334630966186527,-0.24603234782713201,-0.23073840141296387,-0.867045456668297,0.4055686538423675,-0.5488919290406287,0.08741512621470271,0.2256793975830078,44.28598939094175,-1.7223751218010008,0.31815352762766574,6,-0.132296562194826,0.085601806640625,-0.7393012046813965,0.49416255950927734,-0.47470951080322266,1,-0.04463861318259976,1.5217548832599823,16.038911819458008,3.6154165213374685,16.062257766723633,4.846229260935143,16.22568130493164,-0.04463861318259976
5363,2001-06-06,15.867704391479492,16.070039749145508,15.844358444213867,16.038911819458008,909266.0,-0.010674503975438676,-1.0714273209502634,-0.8800023528950413,32.33698421208618,41.009542940875505,0.1372599793444209,0.4269937145829914,-0.3224659573546216,0.57278750854028,8.766405112363069,0.22568130493164062,-0.29203637131731597,-0.3614788532257087,-0.9916084940913308,0.2686507876399151,-0.6765436736585215,-0.046414032792897686,0.32529151916503807,13.235463733221838,-24.871630134765507,0.31506482043281175,6,0.03891086578368963,0.2568092346191406,-0.445526123046875,-0.8871593475341779,-0.09338569641113281,2,-0.025012299791074888,-1.4571160471695732,16.038911819458008,1.5217548832599823,16.038911819458008,3.6154165213374685,16.062257766723633,-0.025012299791074888
5364,2001-06-07,15.875486373901367,15.953307151794435,15.75875473022461,15.797664642333984,1144421.0,0.0004904290015670387,-1.5000061273759129,-0.4545464673247031,39.34428139672987,41.20358335607937,0.11606353214260601,0.3901839830019611,-0.2801074349831101,0.5322216132559738,8.191722486322357,0.194552421569826,-0.30103716409962544,-0.3225684642791755,-0.9582580854469569,0.3131211568886041,-0.6404132748630644,-0.004723653695284824,0.2645912170410192,23.076952082170706,-14.743184217187192,0.31784481058388986,6,0.14786052703857067,0.24902725219726562,-0.2996103763580322,-0.7743186950683594,0.08560276031493963,3,-0.02107841011172573,-1.0714273209502634,15.867704391479492,-1.4571160471695732,16.038911819458008,1.5217548832599823,16.038911819458008,-0.02107841011172573
5365,2001-06-08,15.75875473022461,15.875486373901367,15.688715934753418,15.875486373901367,768173.0,-0.007352949127193975,2.199996732079541,-1.4999877453983972,38.095247358043906,41.50245466425792,0.28469332232603506,0.4554941477435399,-0.11405971043536844,0.6120512638215914,7.528071990113484,0.18677043914794922,-0.3033321340351378,-0.391829252243042,-1.0086422377327615,0.22498373324667753,-0.7002357449879035,-0.08342275949818223,0.3196886444091831,15.51722316480263,-22.293181509009663,0.3084064927448598,6,0.30739355087280273,0.36575889587402344,-0.18287873268127441,-0.6575870513916016,0.5525283813476562,4,-0.02320988568801785,-1.5000061273759129,15.875486373901367,-1.0714273209502634,15.867704391479492,-1.4571160471695732,16.038911819458008,-0.02320988568801785
5366,2001-06-11,15.55642032623291,15.8287935256958,15.533074378967285,15.75875473022461,2944963.0,-0.012839491917697732,-1.3750033509112565,1.7333295207594648,36.80983232495238,40.51668025844797,0.5060890298060379,0.6190848209959299,0.14027048218468074,0.7759324736911921,7.565087965904511,0.2957191467285156,-0.3264573687229486,-0.5494165420532227,-1.2031013709420648,0.10426828683561773,-0.8762589564976437,-0.22257412760880158,0.46531956939697494,3.8460994612632513,-33.57975345517738,0.3268424144444205,6,0.3813233375549334,0.5680932998657227,0.10116767883300781,-0.45525264739990234,0.8949422836303675,0,-0.016508247349557692,2.199996732079541,15.75875473022461,-1.5000061273759129,15.875486373901367,-1.0714273209502634,15.867704391479492,-0.016508247349557692
5367,2001-06-12,15.78988265991211,15.836576461791992,15.501946449279785,15.55642032623291,1485203.0,0.01500745857872654,1.0476064039308255,-1.153843978450531,46.72896839470669,40.71251697062463,0.20105078045378555,0.3463811022279373,-0.04368316598749189,0.5018776708725348,7.632697515696095,0.33463001251220703,-0.2700744003130282,-0.2797674179077134,-0.9183587731735869,0.3588239373581583,-0.5990630955406502,0.039528259725223336,0.17969003503418257,50.684669349274536,8.172551272392397,0.3192956776329362,6,0.12451410293579102,0.33463096618652344,-0.1322946548461914,-0.6887149810791016,0.7003898620605433,1,-0.02168553131831752,-1.3750033509112565,15.55642032623291,2.199996732079541,15.75875473022461,-1.5000061273759129,15.875486373901367,-0.02168553131831752
5368,2001-06-13,15.91439723968506,15.976654052734375,15.719843864440918,15.859922409057615,1772658.0,0.007885719131344393,1.869572630446018,0.23333455880852655,47.545995549963706,41.24088373999251,0.044630262340165316,0.19057234517505073,-0.11371261726969273,0.3417422594186359,8.056628120927146,0.25681018829345703,-0.21204907829114106,-0.1291827678680395,-0.7470723108087842,0.48870677507270344,-0.43812753933841186,0.17976200360233285,-0.5447473526000994,86.88522943465554,38.84833989276986,0.30894477147037175,6,-0.03112840652465998,0.21011638641357244,-0.2295722961425799,-0.7859926223754901,0.6225671768188423,2,-0.022004913271676307,1.0476064039308255,15.78988265991211,-1.3750033509112565,15.55642032623291,2.199996732079541,15.75875473022461,-0.022004913271676307
5369,2001-06-14,15.976654052734375,16.147859573364258,15.859922409057615,15.94552516937256,2032227.0,0.003911980586614128,-1.8461513081922536,0.5714360742983493,58.21428759000646,42.81812214084782,-0.06332523498779352,0.060310318002656516,-0.11888485135091464,0.24386500530053823,7.427263050458071,0.2879371643066424,-0.23156207996578004,-0.0217897891998291,-0.4983270702616842,0.4547474918620278,-0.26005842973075843,0.21647885133109845,-0.5948640823364251,73.49403282793608,21.184613049527186,0.23826864053092814,6,-0.15175104141235352,0.1478595733642578,-0.24902677536010742,-0.8287935256958008,0.43579673767089844,3,-0.012664438811666345,1.869572630446018,15.91439723968506,1.0476064039308255,15.78988265991211,-1.3750033509112565,15.55642032623291,-0.012664438811666345
5370,2001-06-15,16.0311279296875,16.140077590942386,15.797664642333984,16.070039749145508,1981470.0,0.0034095923197261513,2.826110122441038,-1.2500229772372884,56.179770639549034,44.32531476333938,-0.1370964080437389,-0.022919570654046595,-0.13654153026529237,0.1552790558011381,7.18680369053897,0.342412948608402,-0.23117941646006734,0.05019383430481028,-0.39157463047005336,0.4919622990796757,-0.17069039808262332,0.2710780666922421,-0.6186951751708971,81.92765569793691,27.055982779127717,0.2208842323874324,6,-0.20622491836547852,0.09338569641113281,-0.3035006523132324,-0.8832674026489258,0.311285018920902,4,-0.004368924992575907,-1.8461513081922536,15.976654052734375,1.869572630446018,15.91439723968506,1.0476064039308255,15.78988265991211,-0.004368924992575907
5371,2001-06-18,15.77431869506836,16.186769485473633,15.727625846862793,16.186769485473633,1031341.0,-0.016019411469081035,1.226416577646444,10.599627469241703,32.4324279566426,43.0764217136312,0.08742714385761374,0.19936902699435066,0.15184928680400134,0.37768980354354653,7.007738497332736,0.45914363861083984,-0.23649013329115576,-0.1782106876373284,-0.5944326543564422,0.23801127908178543,-0.3863216709968853,0.02990029572222852,-0.33246886779785,39.772646566094174,-9.705693642041531,0.20811098335955722,6,0.07003927230834961,0.35019493103027344,0.03696560859680176,-0.5992212295532227,0.7937736511230433,0,0.03404041891658882,2.826110122441038,16.0311279296875,-1.8461513081922536,15.976654052734375,1.869572630446018,15.91439723968506,0.03404041891658882
5372,2001-06-19,15.649805068969727,15.91439723968506,15.603113174438475,15.836576461791992,1087753.0,-0.007893439235354127,-1.2222260045478655,0.4528331552928881,34.61538461538461,43.32957731399769,0.16868001502946406,0.2935793280744825,0.2973645037552597,0.4651784505327896,7.650053389697808,0.3112840652465856,-0.24060133459505906,-0.2739305019378655,-0.6902658455344906,0.14240484165875955,-0.48209817373617625,-0.06576283013955297,-0.16326006220702993,7.999895426203859,-36.97762811712333,0.2081676717983125,6,0.19455289840698242,0.47470855712890625,0.371596097946167,-0.42023277282714844,1.0350208282470668,1,0.05121837220086989,1.226416577646444,15.77431869506836,2.826110122441038,16.0311279296875,-1.8461513081922536,15.976654052734375,0.05121837220086989
5373,2001-06-20,15.735408782958984,15.922179222106935,15.587549209594727,15.603113174438475,1637347.0,0.005469954009778233,-3.095248654894339,-0.7083290782459604,34.92822489571765,42.83890436944078,0.06966240634103471,0.2011260490578337,0.22867076975230205,0.34500148573455647,8.343103531179196,0.3346300125122088,-0.23726962154918674,-0.17743186950683665,-0.601834937049329,0.24697119803565393,-0.3896334032780828,0.03476966426440953,-0.20685030747363164,24.675328809157,-15.251581342204197,0.21220153377124557,6,0.10894918441772461,0.38910484313964844,0.3171207904815674,-0.5058364868164062,0.8249015808105433,2,0.04797229925358937,-1.2222260045478655,15.649805068969727,1.226416577646444,15.77431869506836,2.826110122441038,16.0311279296875,0.04797229925358937
5374,2001-06-21,16.33462905883789,16.342412948608402,15.696497917175293,15.75875473022461,1572455.0,0.03808101105881945,1.184203737027778,4.352936088003286,56.60372210548123,44.89540156360047,-0.5113535444762913,-0.39505877698726977,-0.34055764053544024,-0.28761566232039826,8.863619894640603,0.645915031433109,-0.2248854572690373,0.4070025444030758,-0.05484714955243675,0.8688522383585866,0.17607769742532042,0.6379273913808312,-0.7665779227532408,98.96883511974201,58.385937706338055,0.23092484697775575,6,-0.41244935989379705,-0.2101154327392578,-0.25097107887268066,-1.1050567626953125,0.34241485595703125,3,0.012386896386639368,-3.095248654894339,15.735408782958984,-1.2222260045478655,15.649805068969727,1.226416577646444,15.77431869506836,0.012386896386639368
5375,2001-06-22,15.976654052734375,16.474708557128903,15.94552516937256,16.33462905883789,2293083.0,-0.021915098580694847,-1.5185250745496344,-0.6216200103337264,48.70127751544175,46.21667325143263,-0.1332295329325479,-0.009370382707322378,0.04738017744917755,0.030938325807941425,8.160016691158571,0.5291833877563423,-0.16894419489021928,0.031128692626953836,-0.407468598664412,0.46972598391832143,-0.18816995301872907,0.25042733827263675,-0.38910484313964844,43.859634035435654,3.708961144541199,0.2192986456456835,6,0.011673450469968927,0.12451362609863281,0.18677020072937012,-0.7276268005371094,0.7470817565917969,4,0.02727709670826295,1.184203737027778,16.33462905883789,-3.095248654894339,15.735408782958984,-1.2222260045478655,15.649805068969727,0.02727709670826295
5376,2001-06-25,15.416341781616213,15.953307151794435,15.175097465515135,15.408559799194336,2824687.0,-0.035070689348891904,-2.2786972191752657,-0.021738898775593457,39.473646869273765,45.41052641527342,0.4527326625413721,0.5509980314214555,0.6287516212092878,0.5526444599228366,7.644817069887022,0.8015565872192401,-0.15760761571522508,-0.5112847328186021,-1.0050484068936303,-0.01752105874357568,-0.7581665698561171,-0.2644028957810889,1.05836677551269,18.562808339956312,-20.19461070607153,0.24688183703751357,6,0.4085612297058052,0.4357981681823677,0.799611568450926,-0.1673145294189471,1.0038909912109393,0,0.06007074701058568,-1.5185250745496344,15.976654052734375,1.184203737027778,16.33462905883789,-3.095248654894339,15.735408782958984,0.06007074701058568
5377,2001-06-26,15.33073902130127,15.52529239654541,15.12840461730957,15.252918243408205,2751185.0,-0.005552728496005632,-1.4285768473265739,10.000122549017098,40.65039057375702,44.64434808458379,0.5211624606117926,0.583789308035378,0.7265740412891404,0.5899290673931912,8.188291039004447,0.39688777923583984,-0.13512326129788477,-0.5443583011627204,-1.058026261162265,-0.03069034116317404,-0.8011922811624927,-0.2875243211629481,1.1439695358276332,15.028880032754827,-25.84333320092226,0.2568339799997729,6,0.470817565917967,0.470817565917967,0.8988330364227295,-0.0817117691040039,1.2607011795043945,1,0.08071061174356275,-2.2786972191752657,15.416341781616213,-1.5185250745496344,15.976654052734375,1.184203737027778,16.33462905883789,0.08071061174356275
5378,2001-06-27,14.801555633544922,15.214008331298828,14.770427703857422,15.175097465515135,2923375.0,-0.03451780028484441,-1.0357181153124844,-4.8000269604540025,34.17429026603992,41.973237270809726,0.9788221492115454,1.061355747694119,1.2585675331958655,1.0683448959262378,9.009318626025795,0.5603113174438477,-0.10458339743949807,-1.0062264919280999,-1.6930614862516613,-0.31939149760453844,-1.3496439890898806,-0.6628089947663192,1.619300765991209,1.8264554006898488,-39.590813011655506,0.3434174971617803,6,0.8210124969482404,0.8210124969482404,1.4163429737091064,0.44747161865234375,1.5252914428710938,2,0.1272346171103662,-1.4285768473265739,15.33073902130127,-2.2786972191752657,15.416341781616213,-1.5185250745496344,15.976654052734375,0.1272346171103662
5379,2001-06-28,15.252918243408205,15.33073902130127,14.630350112915039,14.747081756591795,1830097.0,0.030494268375437228,1.117648246132553,-1.3541628902669893,43.21502965949278,40.532710495247926,0.46265439786349916,0.5622040326672728,0.8125581836719693,0.5694423111996034,10.004831067229278,0.7003889083862305,-0.11249785513465405,-0.506225728988646,-1.2061049327787732,0.1936534748014811,-0.8561653308837105,-0.15628612709358336,1.0689124343872027,33.75526771633202,-10.486337206641672,0.3499396018950633,6,0.299611091613766,0.299611091613766,0.9883267879486066,-0.0038909912109392764,1.112840652465822,3,0.08571422854943411,-1.0357181153124844,14.801555633544922,-1.4285768473265739,15.33073902130127,-2.2786972191752657,15.416341781616213,0.08571422854943411
5380,2001-06-29,15.416341781616213,15.431906700134276,15.019454956054688,15.252918243408205,1999460.0,0.01071424730665127,3.2399854904807155,0.3230758208775109,48.10125502307846,42.27369128040747,0.22669145049044204,0.3667103944742127,0.6529849943882713,0.35782812772509054,10.992867146197838,0.41245174407958807,-0.13036880597693212,-0.3105063915252675,-1.0111033957734126,0.39009061272287937,-0.66080489364934,0.03979211059880505,0.7701704509887666,59.41173035875328,9.644782342428542,0.3502985021240732,6,0.13618755340575817,0.13618755340575817,0.8599226474761945,-0.1673145294189471,0.7937755584716779,4,0.08177699684124029,1.117648246132553,15.252918243408205,-1.0357181153124844,14.801555633544922,-1.4285768473265739,15.33073902130127,0.08177699684124029
5381,2001-07-02,15.237354278564453,15.369649887084961,15.136186599731445,15.268482208251953,1956541.0,-0.011610244867897301,1.0,-0.19047396739067005,42.398293680867106,43.13845895434996,0.3592828594380588,0.5086468181270707,0.8373346616336406,0.4841127648117727,12.03429792259939,0.2801551818847674,-0.1911305573684352,-0.4494160175323483,-1.1663638758911006,0.26753184082640225,-0.8078899467117253,-0.09094208835297302,0.8246649844653327,67.82606842388496,17.424406973044952,0.3584739291793753,7,0.31517505645751775,0.31517505645751775,0.8871593475341797,0.0116729736328125,0.8015575408935547,0,0.09754853129934271,3.2399854904807155,15.416341781616213,1.117648246132553,15.252918243408205,-1.0357181153124844,14.801555633544922,0.09754853129934271
5382,2001-07-03,15.322957038879395,15.33073902130127,15.042801856994627,15.276265144348145,925072.0,0.00561795432133283,8.250122549019665,-1.5,41.774876962016165,43.89919807282757,0.2485820339278284,0.38647092272817574,0.7554396782430928,0.33955696960347836,13.011129365675222,0.2879371643066424,-0.2533865262825241,-0.32801551818847585,-1.0424228133986269,0.3863917770216734,-0.6852191657935514,0.02918812941659965,0.6245286921412116,86.40773926731117,38.94299203429894,0.3572036476050749,7,0.22957229614257635,0.22957229614257635,0.8015565872192383,-0.0739297866821289,1.0739297866821325,1,0.07160992040659031,1.0,15.237354278564453,3.2399854904807155,15.416341781616213,1.117648246132553,15.252918243408205,0.07160992040659031
5383,2001-07-05,15.470816612243652,15.486380577087402,15.14396858215332,15.31517505645752,1422238.0,0.00964954564507936,2.6666802830853444,3.3333741830065358,43.128945380965284,42.40200065899246,0.06620521479176134,0.21855857775196696,0.614838624583868,0.13673339772832271,13.856174016459677,0.34241199493408203,-0.24299868011925163,-0.1603115558624264,-0.8714118082257016,0.5507886965008488,-0.5158616820440649,0.1952385703192121,0.3712982693285092,98.181844514284,51.77854487851592,0.35555012618163806,7,0.08171272277831854,0.08171272277831854,0.6536970138549805,-0.22178936004638672,1.1750974655151367,3,0.07243467598699005,8.250122549019665,15.322957038879395,1.0,15.237354278564453,3.2399854904807155,15.416341781616213,0.07243467598699005
5384,2001-07-06,15.54085636138916,15.712061882019045,15.385213851928713,15.424124717712402,1362100.0,0.004527217334479916,-2.359983137585599,0.750003063687945,43.36842827646756,41.809461854662004,-0.14334666357692072,0.12876567160120977,0.5419822364796545,0.007354155114606797,14.259789423318498,0.32684803009033203,-0.22899239095900725,-0.07354030609130824,-0.7761281775632582,0.6290475653806418,-0.42483424182728413,0.27775362964466765,0.20431733869043178,75.2809978919132,31.992756800003725,0.35129393573597506,7,-0.24902772903442383,0.011672973632810724,0.5719842910766602,-0.29182910919189453,1.105057716369629,4,0.05057576601631997,2.6666802830853444,15.470816612243652,8.250122549019665,15.322957038879395,1.0,15.237354278564453,0.05057576601631997
5385,2001-07-09,15.392995834350586,15.564202308654785,15.385213851928713,15.408559799194336,1052030.0,-0.009514310125530168,-10.50018382353061,-0.13333115471969412,44.68546574314108,42.388552840647264,-0.09720709261910265,0.2612119599079712,0.6870060546148125,0.09366739379683153,14.49120678873212,0.17898845672607244,-0.22632144070250249,-0.20311288833618235,-0.9089131070574794,0.5026873303851129,-0.5560129976968291,0.1497872210244644,0.3190660476684588,52.32554825655128,8.237656323716593,0.35290010936064764,7,-0.22178983688354492,0.15953350067138494,0.6439690589904785,-0.1439685821533203,1.2451362609863281,0,0.06319517473997172,-2.359983137585599,15.54085636138916,2.6666802830853444,15.470816612243652,8.250122549019665,15.322957038879395,0.06319517473997172
5386,2001-07-10,15.29961109161377,15.439688682556152,15.190661430358887,15.439688682556152,1474152.0,-0.006066703567113363,2.5555616072765894,9.000122549019608,45.07659200761564,42.88035299996489,-0.024721666028344913,0.352440539240213,0.7698876222346414,0.1846021033839378,14.478668055001359,0.24902725219726562,-0.3239981025375265,-0.28365716934204066,-1.0017349226189012,0.43442058393481986,-0.64269604598047,0.07538170729638871,0.4124507904052752,38.372116220414156,-9.855980915871129,0.3590388766384301,7,-0.12840509414672852,0.25291824340820135,0.7159533500671387,-0.050583839416503906,1.3696508407592773,1,0.059511725038108976,-10.50018382353061,15.392995834350586,-2.359983137585599,15.54085636138916,2.6666802830853444,15.470816612243652,0.059511725038108976
5387,2001-07-11,15.447470664978027,15.486380577087402,15.190661430358887,15.29961109161377,1695815.0,0.009664270057511803,1.6207013125311651,-1.0555547990904264,46.02149715835344,44.19670932133305,-0.17241254170609466,0.1872114554263291,0.6107685262893092,0.023944205991725198,14.329598901642099,0.2957191467285156,-0.37895978997044466,-0.11867699623107875,-0.832327148221605,0.5949731557594475,-0.475502072226341,0.2381480797641835,0.1780542755126966,53.42468972903629,2.1257303595313317,0.3568250759952629,7,-0.27626466751098633,0.10505867004394354,0.5680937767028809,-0.19844341278076172,1.0972757339477504,2,0.03828724891647628,2.5555616072765894,15.29961109161377,-10.50018382353061,15.392995834350586,-2.359983137585599,15.54085636138916,0.03828724891647628
5388,2001-07-12,15.564202308654785,15.57198429107666,15.136186599731445,15.33073902130127,1405790.0,0.007556683304886125,2.5,1.5789527998864823,37.71713735837514,43.585832398986646,-0.1895156283341919,0.04521720812394747,0.4713577137328997,-0.10043936848775203,14.58378827160507,0.43579769134521484,-0.35728241123020155,0.015564393997191672,-0.6790392799475704,0.710168067941952,-0.33173744297518937,0.3628662309695727,-0.9338521957397461,74.32437579593551,27.855089187664248,0.3473018369723803,7,-0.19844388961791992,-0.011672973632814276,0.45136213302612305,-0.31517505645751953,1.1595335006713867,3,0.05349998030054581,1.6207013125311651,15.447470664978027,2.5555616072765894,15.29961109161377,-10.50018382353061,15.392995834350586,0.05349998030054581
5389,2001-07-13,15.77431869506836,15.81322956085205,15.57198429107666,15.57198429107666,1659192.0,0.013499977849602551,-1.3846193728406933,0.8666647603797324,46.61457136583897,43.42064532596004,-0.35525195003746113,-0.1906073975878133,0.2543345012722895,-0.3170635530802137,15.171577747045637,0.24902725219726562,-0.3280142319133965,0.23579754829406774,-0.4381444722744625,0.909739568862598,-0.10117346199019828,0.5727685585783338,-1.125135898590088,94.25282175309995,45.49317933328541,0.3369710102842654,7,-0.34630298614501953,-0.2217893600463885,0.24124574661254883,-0.5252914428710938,1.4941635131835938,4,0.055254074647479,2.5,15.564202308654785,1.6207013125311651,15.447470664978027,2.5555616072765894,15.29961109161377,0.055254074647479
5390,2001-07-16,15.961089134216307,16.070039749145508,15.649805068969727,15.680933952331545,1369425.0,0.011840158853031024,-1.4545489992925698,1.3846146594834927,60.41667502491966,45.42268769752144,-0.510285751587519,-0.4035860721717608,0.06419037071900924,-0.5065881186298302,15.638510405438371,0.42023468017578125,-0.2153822485224275,0.4260699272155737,-0.23774627490874956,1.089886129339897,0.09416182615341206,0.7579780282777353,-1.265344467163084,88.33321759448356,34.276922899111696,0.3319081010621619,7,-0.40466833114623846,-0.40855979919433594,0.11284112930298029,-0.7120618820190412,1.3073930740356463,0,0.0429059030861747,-1.3846193728406933,15.77431869506836,2.5,15.564202308654785,1.6207013125311651,15.447470664978027,0.0429059030861747
5391,2001-07-17,16.311283111572266,16.342412948608402,15.953307151794435,16.108949661254886,2493543.0,0.021940481279891788,1.9411633254758829,0.7222191963617018,67.02702165607624,48.228481552416994,-0.7734602914949757,-0.7499391773618775,-0.29340569254556215,-0.8538000941252992,16.150610746043604,0.3891057968139666,-0.15543520336594696,0.7494156837463386,0.006165123347201984,1.4926662441454752,0.3777904035467703,1.121040963945907,-1.5330807395935064,97.41923751996303,36.838889117521354,0.3716252801995681,7,-0.571983337402342,-0.7587537765502947,-0.21595215797424316,-1.062255859375,1.299612045288086,1,0.020038214132446885,-1.4545489992925698,15.961089134216307,-1.3846193728406933,15.77431869506836,2.5,15.564202308654785,0.020038214132446885
5392,2001-07-18,16.451362609863278,16.459144592285153,16.186769485473633,16.342412948608402,1416841.0,0.008587889581269659,3.3750248923884834,0.5384658892732656,83.12502872198641,52.67249081253046,-0.8232121100168825,-0.8715751189541461,-0.4476911515560964,-0.9873190667701479,16.41399462494919,0.2723751068115199,-0.12194426087704713,0.8494173049926719,0.006446923499595414,1.6923876864857483,0.42793211424613276,1.270902495739211,-1.548023391754148,99.41177403472552,30.10237428392749,0.4214851907465386,7,-0.6536970138549787,-0.8988332748413068,-0.4202339649200404,-1.062257289886471,0.8249015808105504,2,0.013245062289194864,1.9411633254758829,16.311283111572266,-1.4545489992925698,15.961089134216307,-1.3846193728406933,15.77431869506836,0.013245062289194864
5393,2001-07-19,16.490272521972653,16.536964416503903,16.342412948608402,16.459144592285153,730908.0,0.00236514828784129,2.125030637254788,0.2857092838010725,79.77530255852881,56.71769906609282,-0.7848387284023755,-0.8970237860096066,-0.502654844914284,-1.0186300538164161,16.706791459619037,0.1945514678955007,-0.04258093224405535,0.8505840301513636,-0.08053497245177965,1.781703032754507,0.38502452884979377,1.3161435314529353,-1.4313527664459205,95.16136205286328,20.47246706371122,0.4655595013015713,7,-0.6536970138549787,-0.9066152572631818,-0.4708173274993861,-1.101167201995846,0.7548637390136754,3,0.0033033945849312296,3.3750248923884834,16.451362609863278,1.9411633254758829,16.311283111572266,-1.4545489992925698,15.961089134216307,0.0033033945849312296
5394,2001-07-20,16.536964416503903,16.61478614807129,16.350194931030273,16.61478614807129,999730.0,0.002831481072798292,5.799931374231024,-2.500061274509918,78.57144941279441,60.482808362720974,-0.7547425806291805,-0.9779183857696054,-0.5594187045029315,-1.0519070079327015,17.882157535909244,0.2645912170410156,0.041725449478638765,0.8871591567993136,-0.07947167669812316,1.853789990296752,0.4038437400505934,1.370474573548032,-1.30067930165991,91.9354137347603,14.681452136275084,0.48331541674871914,7,-0.6614780426025355,-0.9143962860107386,-0.5330731868743861,-1.147859096527096,0.8015556335449254,4,0.011294176374708309,2.125030637254788,16.490272521972653,3.3750248923884834,16.451362609863278,1.9411633254758829,16.311283111572266,0.011294176374708309
5395,2001-07-23,16.412450790405273,16.536964416503903,16.350194931030273,16.420232772827152,817389.0,-0.007529412470305918,-1.8235582468280893,0.09999754907972051,80.8163142809983,64.45388861531904,-0.5256939705298898,-0.8633461620346505,-0.45340531100779913,-0.9192880977792832,18.73580336467966,0.18676948547362926,0.11382521883655983,0.7408556938171387,-0.27518245107778583,1.756893838712065,0.23283662136967465,1.248874766264601,-0.9831755309094596,69.41167311360394,-8.661633083985237,0.5080190724474629,7,-0.5369644165039062,-0.7898826599121094,-0.4377424716949463,-1.0233454704284668,0.8482494354248047,0,0.052157440030048186,5.799931374231024,16.536964416503903,2.125030637254788,16.490272521972653,3.3750248923884834,16.451362609863278,0.052157440030048186
5396,2001-07-24,16.342412948608402,16.435798645019528,16.19455337524414,16.22568130493164,1231416.0,-0.0042673603528984305,-1.6956660734646505,-15.000245098032824,76.95476696106603,67.89091859339821,-0.32651535172769286,-0.7593019213460614,-0.3947839865318734,-0.8419669916265633,18.798226336953526,0.24124526977538707,0.18427005834535848,0.6245142936706571,-0.42635463269510865,1.6753832200364247,0.09907983048777425,1.14994875685354,-0.7471661647120218,36.36387943174002,-38.975753608298916,0.5254344631828836,7,-0.4669265747070348,-0.7198448181152379,-0.36770462989807484,-0.9533076286315953,1.011672973632809,1,0.056666617258769536,-1.8235582468280893,16.412450790405273,5.799931374231024,16.536964416503903,2.125030637254788,16.490272521972653,0.056666617258769536
5397,2001-07-25,16.568092346191403,16.63035011291504,16.264591217041016,16.342412948608402,1248121.0,0.013809429384307625,1.088887436479796,1.9333180830377392,77.86563294226391,72.35186254716363,-0.4207658010447979,-0.9354920893593004,-0.6314998704568744,-1.0535095105532122,18.930000936596926,0.36575889587402344,0.2718423685022646,0.7883260250091517,-0.31114089798528255,1.887792948003586,0.2385925635119328,1.3380594865063689,-0.8301100513105357,85.71403561752872,12.715875276410486,0.5497334614972172,7,-0.4669251441955531,-0.9377422332763636,-0.5836565494537318,-1.066146850585934,1.3307399749755895,2,0.06294042723081894,-1.6956660734646505,16.342412948608402,-1.8235582468280893,16.412450790405273,5.799931374231024,16.536964416503903,0.06294042723081894
5398,2001-07-26,16.684825897216793,16.715953826904293,16.404668807983402,16.404668807983402,1054471.0,0.007045684475088354,-1.2222176834623533,1.2413941734772433,78.37841162712918,75.88117813175143,-0.40434308025628596,-0.9527496049073854,-0.755632252849697,-1.15590515821442,18.427329406916982,0.31128501892089133,0.377041254700071,0.810896062850949,-0.25797762251941947,1.8797697482213191,0.27645922016576563,1.345332905536134,-0.8040647514504595,94.0299381045053,20.439811789556984,0.5344368426851849,7,-0.5019464492797816,-1.0116739273071271,-0.7003901004791224,-0.8715963363647425,1.1750965118408203,3,0.03544767545675698,1.088887436479796,16.568092346191403,-1.6956660734646505,16.342412948608402,-1.8235582468280893,16.412450790405273,0.03544767545675698
5399,2001-07-27,16.560310363769528,16.700389862060547,16.326847076416016,16.684825897216793,926485.0,-0.007462800883528353,3.799980392637216,-0.44444898320433035,79.29685704875862,77.97897613440021,-0.1750142841315636,-0.7644597576520962,-0.6544150358018292,-1.015517828272234,17.547619447076467,0.37354278564453125,0.4746033209015774,0.6210109233856169,-0.44786267603313945,1.6898845228043715,0.08657412367623962,1.1554477230949942,-0.5292145353983599,70.14895889729425,-5.877728510805312,0.5344367997093776,7,-0.22567987442016246,-0.8871583938598615,-0.5758745670318568,-0.6848239898681605,1.727626800537113,4,0.041353445809509504,-1.2222176834623533,16.684825897216793,1.088887436479796,16.568092346191403,-1.6956660734646505,16.342412948608402,0.041353445809509504
5400,2001-07-30,16.677043914794922,16.677043914794922,16.420232772827152,16.560310363769528,1533905.0,0.007048995366704114,3.3999542498610547,-0.9375019147697966,84.16986243035782,79.88373622043149,-0.20060523663416419,-0.824156945545564,-0.7775145681628111,-1.1193916331590614,16.944357393688826,0.2568111419677699,0.6065243673682126,0.6747093677520759,-0.4128417072027837,1.7622604427069373,0.1309338302746461,1.2184849052295057,-0.5226736466877924,92.53742263063232,11.262400451335694,0.5437755374774305,7,-0.22568225860595703,-1.0038919448852557,-0.6536972522735596,-0.7393007278442383,1.5252914428710938,0,0.039663872004743084,3.799980392637216,16.560310363769528,-1.2222176834623533,16.684825897216793,1.088887436479796,16.568092346191403,0.039663872004743084
5401,2001-07-31,16.723735809326172,16.723735809326172,16.482490539550778,16.482490539550778,1475566.0,0.0027997704371232057,1.0000000000000295,2.0666318094179603,83.33330842540573,79.90687840970031,-0.2041014328674926,-0.7945186815308674,-0.8289067582039191,-1.1519519080579315,16.351234965885023,0.24124526977539418,0.698587934264463,0.6470821857452407,-0.42337303815981286,1.7175374096502924,0.11185457379271568,1.1823097976977675,-0.4682805006355544,100.0,14.574115080374867,0.535227611952526,7,-0.2645912170410156,-1.0466928482055664,-0.6789882183074951,-0.7859926223754883,1.2529182434082031,1,0.03210792269299434,3.3999542498610547,16.677043914794922,3.799980392637216,16.560310363769528,-1.2222176834623533,16.684825897216793,0.03210792269299434
5402,2001-08-01,16.420232772827152,16.638132095336914,16.342412948608402,16.536964416503903,1282173.0,-0.01814804060285191,-1.1714413764609797,-0.4838712227826519,70.3703233015788,78.86188071448365,0.1056295333528503,-0.4264604330713677,-0.5299644734083628,-0.8374297435871831,15.351405166952206,0.3813228607177699,0.7297774710107152,0.2887153625488317,-0.7303338045437187,1.307764529641382,-0.2208092209974417,0.7982399460951068,0.3035030364990199,23.529440033833385,-60.68582404719669,0.509524583546275,8,0.03891181945800426,-0.7431898117065465,-0.5817112922668528,-0.4824895858764684,1.3385219573974574,2,0.05687210177430835,1.0000000000000295,16.723735809326172,3.3999542498610547,16.677043914794922,3.799980392637216,16.560310363769528,0.05687210177430835
5403,2001-08-02,16.591440200805664,16.591440200805664,16.381322860717773,16.420232772827152,791046.0,0.010426613943124607,1.454535326752969,-1.4666753811212823,69.81129632387169,77.88853037127001,-0.055560923519578864,-0.5369380460153828,-0.6950564641810342,-0.9997413159091586,14.826386935285685,0.21011734008789062,0.7146731276463107,0.4038916110992439,-0.5849838044887221,1.3927670266872099,-0.09054609669473734,0.8983293188932269,0.1322956085205078,66.66682685838411,-15.60629516092844,0.4944377077939827,8,-0.1322956085205078,-0.9143972396850586,-0.7898836135864276,-0.6264595985412598,1.2062244415283203,3,0.07879919431574378,-1.1714413764609797,16.420232772827152,1.0000000000000295,16.723735809326172,3.3999542498610547,16.677043914794922,0.07879919431574378
5404,2001-08-03,16.326847076416016,16.653696060180664,16.163423538208008,16.653696060180664,744401.0,-0.01594756821513299,1.999994164434563,-1.9090817940777116,58.545409820943675,75.41398543126391,0.19678689202344657,-0.2218137872602881,-0.4300561272625778,-0.7255882358331647,14.704583532490295,0.49027252197265625,0.6403040058349863,0.09999895095825195,-0.8420266885308969,1.0420245904474026,-0.37101386878632425,0.5710117707028264,0.3892622756957991,29.16651064626487,-50.17793656211251,0.47101281974457526,8,0.11673259735107422,-0.6498041152954102,-0.7042789459228533,-0.5019445419311523,1.1673164367675817,4,0.09389904403870553,1.454535326752969,16.591440200805664,-1.1714413764609797,16.420232772827152,1.0000000000000295,16.723735809326172,0.09389904403870553
5405,2001-08-06,16.365758895874027,16.536964416503903,16.101167678833008,16.373540878295902,1612932.0,0.0023833027452200284,1.6046556696800975,0.023809106983421157,51.48938433635556,72.58449847296276,0.16824842404178852,-0.19406165017644028,-0.454552687147185,-0.7513860711944886,14.500866915581035,0.4357967376708949,0.5868569024831718,0.09027261734009073,-0.7671263392318579,0.9476715739120394,-0.3384268609458836,0.518972095626065,0.3282430236816367,42.49996170401859,-33.13058472262283,0.42869947828597466,8,0.046692848205562854,-0.4941635131835973,-0.8132295608520561,-0.6108951568603551,1.1984424591064453,0,0.11745121510480128,1.999994164434563,16.326847076416016,1.454535326752969,16.591440200805664,-1.1714413764609797,16.420232772827152,0.11745121510480128
5406,2001-08-07,16.21011734008789,16.33462905883789,16.0311279296875,16.178987503051758,985595.0,-0.009510194838894703,1.166679148426277,-4.0002450980392155,43.45993393851779,68.76164302810209,0.33877628440018626,0.0350892810653427,-0.29102478903425677,-0.5852663151242723,13.835008810399518,0.334630966186527,0.5306726592022315,-0.11089425086975169,-0.8367144761412,0.6149259744016966,-0.47380436350547583,0.25201586176597246,0.44831452502441493,28.750172331918932,-42.059893052618904,0.3629101126357246,8,0.1673145294189453,-0.32684850692749023,-0.6575880050659197,-0.45525360107421875,1.2996101379394567,1,0.12289966665764585,1.6046556696800975,16.365758895874027,1.999994164434563,16.326847076416016,1.454535326752969,16.591440200805664,0.12289966665764585
5407,2001-08-08,16.038911819458008,16.147859573364258,15.875486373901367,16.0311279296875,1209571.0,-0.01056164597935938,1.41380650941084,0.2500459530666013,38.5827417476328,64.33990193038028,0.4772069490542634,0.26654169634342395,-0.13332830228954862,-0.4016138338937232,13.467483877541127,0.33463096618652344,0.47337306982966965,-0.31167182922363423,-0.9274960773864898,0.3041524189392195,-0.6195839533050602,-0.0037597051422082473,0.5693357308203133,21.000181369881815,-44.79925682311021,0.30791212408142693,8,0.2606992721557617,-0.15564298629760742,-0.48638248443603693,-0.28404808044433594,1.0505828857421875,2,0.12081506869596637,1.166679148426277,16.21011734008789,1.6046556696800975,16.365758895874027,1.999994164434563,16.326847076416016,0.12081506869596637
5408,2001-08-09,16.396886825561527,16.404668807983402,15.875486373901367,15.953307151794435,925072.0,0.022319157941203427,1.3050844641258694,56.98689046802277,46.93878741952145,60.74456086046503,0.08279975722266997,-0.027249202723023558,-0.49340479740862087,-0.7436913322629,13.219659618835664,0.5291824340820348,0.4379067954482707,0.004668951034549451,-0.4874730575644399,0.49681095963353883,-0.24140205326494524,0.25073995533404414,0.1380846070790973,66.99999509811177,4.3204197809806,0.24607100429949455,8,-0.09727573394775746,-0.4669256210327184,-0.8443574905395561,-0.6420230865478551,0.5758762359619105,3,0.08305649231779966,1.41380650941084,16.038911819458008,1.166679148426277,16.21011734008789,1.6046556696800975,16.365758895874027,0.08305649231779966
5409,2001-08-10,16.64591407775879,16.723735809326172,16.33462905883789,16.357976913452152,2273294.0,0.015187471551553644,-1.3255739723216524,0.6491216377462393,54.838704576612365,57.48554332115998,-0.1707654311804525,-0.21885131693914417,-0.7441919591867752,-0.9714838577340981,14.0343923335096,0.38910675048828125,0.38533531292995704,0.21011643409729075,-0.1990023328523769,0.6192352010469584,0.005557050622456927,0.41467581757212457,-0.7704277038574219,90.82560761995562,27.799736561157843,0.20455938347483468,8,-0.34630298614501953,-0.7159528732299805,-1.0933847427368182,-0.8910503387451172,0.47470855712890625,4,0.0691911876509137,1.3050844641258694,16.396886825561527,1.41380650941084,16.038911819458008,1.166679148426277,16.21011734008789,0.0691911876509137
5410,2001-08-13,16.64591407775879,16.64591407775879,16.295719146728516,16.64591407775879,1091993.0,0.0,1.0,0.0,56.47837068907949,54.50166135045707,-0.19628727979498706,-0.1738275947677579,-0.7407197191603068,-0.949536512358117,14.739638300997102,0.35019493103027344,0.3182103877724103,0.17587518692016602,-0.17667873512436216,0.5284291089646942,-0.0004017741020980736,0.3521521479424301,-0.7704277038574219,90.82560761995562,23.41811257487963,0.17627696102226378,8,-0.34630298614501953,-0.7159528732299805,-1.2237350940704346,-0.8910503387451172,0.33463096618652344,0,0.05095841727058925,-1.3255739723216524,16.64591407775879,1.3050844641258694,16.396886825561527,1.41380650941084,16.038911819458008,0.05095841727058925
5411,2001-08-14,16.638132095336914,16.731517791748047,16.59922218322754,16.64591407775879,1526709.0,-0.00046750105674719933,-2.090953654188948,-100.0,51.64836546032233,52.42144381253968,-0.22565522857615505,-0.14788556634808003,-0.7287317091541432,-0.9198781499922326,14.89760282510137,0.1322956085205078,0.2556370427562271,0.15175075531005788,-0.20011889393860116,0.5036204045587169,-0.024184069314269863,0.32768557993438563,-0.7456807327270507,89.09085642603614,23.007641063788526,0.17593482462432905,8,-0.33463001251220703,-0.704279899597168,-1.2762644290924072,-0.8832683563232422,0.2645912170410156,1,0.0556594486891413,1.0,16.64591407775879,-1.3255739723216524,16.64591407775879,1.3050844641258694,16.396886825561527,0.0556594486891413
5412,2001-08-15,16.669261932373047,16.731517791748047,16.575874328613278,16.677043914794922,927899.0,0.0018709935020204682,1.6667320261438516,1.0,49.61832775168862,50.17778063785268,-0.24333464478617373,-0.1706007134155776,-0.755207068002445,-0.9309651349979671,14.767710237959486,0.15564346313476918,0.16852429765089383,0.17198562622070312,-0.18870178229790469,0.5326730347393109,-0.00835807803860078,0.35232933048000703,-0.7432479125976563,92.72738615930677,28.93256986207296,0.1803437042593045,8,-0.36575984954833984,-0.7354097366333008,-1.30739426612854,-0.914398193359375,0.45136070251464844,2,0.05042008152874766,-2.090953654188948,16.638132095336914,1.0,16.64591407775879,-1.3255739723216524,16.64591407775879,0.05042008152874766
5413,2001-08-16,16.544746398925778,16.692607879638672,16.342412948608402,16.575874328613278,1647242.0,-0.007469768844741154,1.6470257489690783,4.0,49.618327751688525,49.18588263015766,-0.14096293683079608,-0.044053533325456584,-0.6218686009327001,-0.7792233240783446,14.16333980710027,0.3501949310302699,0.07627209631845844,0.0447463989257777,-0.31654053128051274,0.40603332913206813,-0.13589706617736752,0.22538986402892291,-0.5865122282714808,57.14273209502553,-5.606739504683254,0.18064346510314436,8,-0.24124431610107067,-0.6108942031860316,-1.1828787326812709,-0.7898826599121058,0.9260711669921946,3,0.032925757405975586,1.6667320261438516,16.669261932373047,-2.090953654188948,16.638132095336914,1.0,16.64591407775879,0.032925757405975586
5414,2001-08-17,16.723735809326172,16.731517791748047,16.466926574707028,16.498054504394528,1000629.0,0.010818504320623257,1.193545326607768,-7.250122549019722,51.11109093879922,49.14385003042918,-0.2880216822742483,-0.219591640764623,-0.7900241702804855,-0.9261900048814642,13.393852829997627,0.2645912170410192,0.03394501610208778,0.2143972396850593,-0.16031846583706155,0.5891129452071802,0.027039386923998876,0.40175509244611973,-0.7345702938281242,98.21431697624341,37.61215348640401,0.18735785276106012,8,-0.42023372650146484,-0.5719847679138184,-1.264591932296753,-0.9688720703125,0.7859916687011754,4,0.014890647343184682,1.6470257489690783,16.544746398925778,1.6667320261438516,16.669261932373047,-2.090953654188948,16.638132095336914,0.014890647343184682
5415,2001-08-20,17.268482208251953,17.268482208251953,16.700389862060547,16.723735809326172,1913108.0,0.03257324829431929,1.085713085250907,2.4137861090921002,60.47900412696733,51.03485782914579,-0.7724855909715913,-0.7345803982211123,-1.3136201715520244,-1.4356694267684595,13.080594462786193,0.5680923461914062,-0.006446165658612557,0.7163420677185073,0.2142981049351107,1.2183860305019039,0.465320086326809,0.9673640491102056,-1.249622601703905,100.0,42.548048097148325,0.25102198139169746,8,-0.696497917175293,-0.8093385696411133,-1.7782096862792969,-1.5136184692382812,0.6303501129150391,0,-0.008562395442814341,1.193545326607768,16.723735809326172,1.6470257489690783,16.544746398925778,1.6667320261438516,16.669261932373047,-0.008562395442814341
5416,2001-08-21,17.268482208251953,17.455253601074222,17.120622634887695,17.268482208251953,1567186.0,0.0,-1.2631673998013682,0.0,68.47454472794992,54.356169271403246,-0.6778518243835947,-0.6974004277872652,-1.285510857964118,-1.3980562848274367,13.430625625646014,0.334630966186527,0.002262052408049442,0.6700386047363267,0.0854093624473542,1.2546678470252992,0.3777239835918387,0.9623532258808147,-1.1746452456016705,83.21669931733504,20.586718195030883,0.2923146211444863,8,-0.6031122207641602,-0.6031122207641602,-1.7140071392059326,-1.5136184692382812,0.5758762359619141,1,-0.016674144307196048,1.085713085250907,17.268482208251953,1.193545326607768,16.723735809326172,1.6470257489690783,16.544746398925778,-0.016674144307196048
5417,2001-08-22,17.61089515686035,17.688716888427734,17.035018920898438,17.408559799194336,1960910.0,0.01982878080881778,2.652160013639948,100.0,70.66241837291678,56.992128266224945,-0.8647686682105942,-1.009437943633813,-1.6027824117443856,-1.7035895835341144,13.484164694691971,0.6536979675292969,0.03989832990616193,0.9603114128112793,0.2214254831614184,1.6991973424611384,0.5908684479863489,1.3297543776362097,-1.4081448631361546,94.21960158730383,30.77422590812821,0.3694429648249297,8,-0.6186771392822266,-0.8287935256958008,-1.9649806022644043,-1.8560314178466797,0.1712055206298828,2,-0.040212143572188164,-1.2631673998013682,17.268482208251953,1.085713085250907,17.268482208251953,1.193545326607768,16.723735809326172,-0.040212143572188164
5418,2001-08-23,17.276264190673828,17.704280853271484,17.221790313720707,17.704280853271484,1540458.0,-0.019001360419556357,1.2545409172741853,-2.115382439999246,68.71164767814788,58.533566388617785,-0.4383803614764261,-0.6621761553015197,-1.2503942218933375,-1.3324078295380168,13.351684660376966,0.4824905395507777,0.10567222691462774,0.5961085319519057,-0.19410629751912367,1.386323361422935,0.20100111721638925,0.9912159466874222,-0.9249172374792778,65.40872165615906,-2.2746861247837273,0.3951074147355148,8,-0.2762641906738281,-0.48638057708740234,-1.6011667251586932,-1.5214004516601562,0.5836582183837855,3,-0.009008982154264156,2.652160013639948,17.61089515686035,-1.2631673998013682,17.268482208251953,1.085713085250907,17.268482208251953,-0.009008982154264156
5419,2001-08-24,17.245136260986328,17.486381530761722,17.17509651184082,17.237354278564453,1488673.0,-0.001801774350284835,-3.7058331651337,-0.01818149409101442,67.38460401456675,59.7453700914497,-0.35013427719472645,-0.608300057410684,-1.2035116925458453,-1.264166265177149,13.429738346721509,0.311285018920902,0.20514231816211748,0.5307393074035645,-0.2961099279010959,1.3575885427082248,0.11731468975123605,0.9441639250558929,-0.7314372397825473,54.26350108677479,-15.919489522191363,0.41342461765232996,8,-0.22178936004638672,-0.45525264739990234,-1.5350198745727557,-1.4902725219726562,0.38132286071777344,4,0.013086664060880882,1.2545409172741853,17.276264190673828,2.652160013639948,17.61089515686035,-1.2631673998013682,17.268482208251953,0.013086664060880882
5420,2001-08-27,17.338520050048828,17.478599548339847,17.19066047668457,17.198444366455078,819830.0,0.005415079802747691,-2.6999828435578017,18.0,72.87061807048192,62.10339815924522,-0.37430185519489,-0.6846912946836028,-1.281487052991487,-1.3304513141614933,13.512010151264981,0.287939071655277,0.26926637432345046,0.5910492897033706,-0.28118139336386605,1.4632799727706054,0.15493394816975226,1.0271646312369889,-0.6819512089969244,45.34863174934309,-28.832950789412997,0.4361153415336174,8,-0.3151731491088867,-0.5486364364624023,-1.5894927978515625,-1.5836563110351562,0.10116958618164418,0,0.00987439686226499,-3.7058331651337,17.245136260986328,1.2545409172741853,17.276264190673828,2.652160013639948,17.61089515686035,0.00987439686226499
5421,2001-08-28,17.260700225830078,17.35408592224121,16.926069259643555,17.237354278564453,1274720.0,-0.004488262204278004,3.0740727292532815,0.16666666666666666,75.73767356493263,65.00554769405011,-0.2222562520197151,-0.5950914761390607,-1.180566389049929,-1.2272012598877353,13.12072716274509,0.42801666259765625,0.29506415478818226,0.4863812446594231,-0.4153317250074444,1.3880942143262907,0.03552475982598935,0.9372377294928569,-0.47840594331182373,42.99999754906166,-36.3427063284269,0.45085648483343405,8,-0.23735332489013672,-0.47081661224365234,-1.5116729736328125,-1.5058364868164062,0.45914459228515625,1,0.0369702322030927,-2.6999828435578017,17.338520050048828,-3.7058331651337,17.245136260986328,1.2545409172741853,17.276264190673828,0.0369702322030927
5422,2001-08-29,17.35408592224121,17.431907653808597,17.003890991210938,17.198444366455078,951799.0,0.005410307530362202,1.7499984681653737,6.6667483660130715,72.69371926149805,67.56948008402894,-0.23276118509207677,-0.6481595471703443,-1.2452757460605852,-1.2992015831508326,13.31421393209123,0.4280166625976598,0.32281525342700235,0.5330742835998521,-0.3879444208443701,1.4540929880440725,0.072564931377741,0.9935836358219632,-0.4611532512325702,55.00003676407512,-24.833871857080908,0.46050935222211054,8,-0.2684822082519531,-0.5642023086547852,-1.6050586700439453,-1.599222183227539,0.40466880798339844,2,0.028251129109849504,3.0740727292532815,17.260700225830078,-2.6999828435578017,17.338520050048828,-3.7058331651337,17.245136260986328,0.028251129109849504
5423,2001-08-30,17.898832321166992,17.976654052734375,17.509727478027347,17.509727478027347,2687321.0,0.03139009460749698,-1.4000039215109836,2.500006127375867,76.0517632501546,70.34066589640176,-0.6316564547431014,-1.1488389535317118,-1.7571842466159708,-1.8219115058993118,13.910837041511165,0.6225681304931641,0.38455979479184776,1.012451076507567,-0.01893420317953698,2.0438363561946726,0.4967584366640132,1.5281437163511207,-0.9727630615234375,92.59253207554707,13.564518881710796,0.5156926398435527,8,-0.5603103637695312,-0.9727621078491211,-2.033073663711548,-2.1439685821533203,-0.7548637390136719,3,-0.006521746311836885,1.7499984681653737,17.35408592224121,3.0740727292532815,17.260700225830078,-2.6999828435578017,17.338520050048828,-0.006521746311836885
5424,2001-08-31,17.859922409057614,18.01556396484375,17.77431869506836,17.898832321166992,1557549.0,-0.0021738799163655287,-1.296290917013126,-0.09999852943340073,74.84076681705338,71.93641730641133,-0.46335637627051085,-1.042642789669081,-1.7045291423605313,-1.7581097076592656,15.368618455214762,0.24124526977539062,0.45596962329916835,0.8968873977661111,-0.18599637318076745,1.9797711687129897,0.35544551229267185,1.4383292832395504,-0.8560314178466761,85.71433573350528,7.840787754883891,0.5414418854734397,8,-0.3891057968139613,-0.914397239685055,-1.9319067001342738,-2.1050586700439418,-0.7626457214355433,4,0.0,-1.4000039215109836,17.898832321166992,1.7499984681653737,17.35408592224121,3.0740727292532815,17.260700225830078,0.0
5425,2001-09-04,18.28793716430664,18.3735408782959,17.821012496948242,17.859922409057614,1843847.0,0.023965096009149534,-1.1846208376225005,-11.000147058822616,78.80433950087334,73.0841722811806,-0.8175253329678434,-1.3905641428164586,-2.102001370523766,-2.1567513842948216,17.326433036130425,0.5525283813476562,0.5567310443081688,1.2287932395935073,0.03372306030300365,2.423863418884009,0.6312581499482555,1.826328329238759,-1.1221784973144544,94.0859832492634,16.90301649388745,0.5975350896452511,9,-0.6381320953369141,-1.1634235382080078,-2.284045934677124,-2.5330734252929688,-1.1984424591064453,1,-0.03617018347446943,-1.296290917013126,17.859922409057614,-1.4000039215109836,17.898832321166992,1.7499984681653737,17.35408592224121,-0.03617018347446943
5426,2001-09-05,18.202335357666016,18.443580627441406,17.6575870513916,18.01556396484375,1861965.0,-0.004680779787875622,1.3488369441927008,0.4363667152399887,76.26668113268947,73.70686814337755,-0.6543362237535355,-1.210100211720814,-1.9681587137371963,-2.043467156150548,19.1549591575493,0.7859935760498047,0.649112972178969,1.0435805320739746,-0.18515517787457014,2.2723162420225194,0.42921267709970223,1.657948387048247,-0.8191758926391621,83.24324467549535,7.694974243950938,0.6143678549742719,9,-0.5175104141235352,-1.042801856994629,-2.140078544616699,-2.4474716186523438,-1.1673164367675781,2,-0.041898234839099935,-1.1846208376225005,18.28793716430664,-1.296290917013126,17.859922409057614,-1.4000039215109836,17.898832321166992,-0.041898234839099935
5427,2001-09-06,17.976654052734375,18.21011734008789,17.673152923583984,18.21011734008789,2329705.0,-0.012398480771677156,3.5999901962386236,-1.249994893895141,73.71138969920317,74.26239503460592,-0.41495253301704693,-0.8767565224773506,-1.6931047182803027,-1.7952352293256588,20.567132841802017,0.5369644165039062,0.671461473363081,0.7210121154785156,-0.4396299847156264,1.8816542156726577,0.14069106538144283,1.3013331655755884,-0.38141035522460953,49.99999999999981,-26.724899965905415,0.5803210500970717,9,-0.29182910919189453,-0.8171205520629883,-1.9085602760314941,-2.245136260986328,-0.8326854705810547,3,-0.01428570822277564,1.3488369441927008,18.202335357666016,-1.1846208376225005,18.28793716430664,-1.296290917013126,17.859922409057614,-0.01428570822277564
5428,2001-09-07,17.75875473022461,17.953306198120114,17.6575870513916,17.77431869506836,1579008.0,-0.012121239128847883,-1.714273209502602,0.06666557735984706,66.9211368900541,74.21089868743785,-0.13568292340003296,-0.581407244185904,-1.4102869841850598,-1.5575630511576222,22.451139671853316,0.31906700134277344,0.6729271359943816,0.4350193977355943,-0.6720493571900228,1.5420881526612114,-0.11851497972721603,0.9885537751984046,0.6848258972167969,12.87131115516869,-58.60988499096481,0.5535343774628089,9,-0.0739297866821289,-0.5992212295532227,-1.6906609535217285,-2.081711769104004,-0.2723731994628871,4,0.0,3.5999901962386236,17.976654052734375,1.3488369441927008,18.202335357666016,-1.1846208376225005,18.28793716430664,0.0
5429,2001-09-10,17.797664642333984,17.98443603515625,17.501945495605472,17.564201354980472,1113453.0,0.002191027056821282,-1.695666073464724,-15.000245098038988,60.3658636824887,72.82148153321637,-0.09831305600518547,-0.5582273324698228,-1.3970388633184747,-1.5776399424370844,23.309168919484936,0.4824905395507777,0.6398988161345258,0.41634178161621094,-0.6617116984404419,1.4943952616728637,-0.12268495841211546,0.9553685216445373,0.6301961135864254,31.40485488810721,-34.9624115497716,0.5390267400283256,9,-0.1128396987915039,-0.6381311416625977,-1.7295708656311035,-2.120621681213379,-0.1556415557861328,0,-0.03672931664448631,-1.714273209502602,17.75875473022461,3.5999901962386236,17.976654052734375,1.3488369441927008,18.202335357666016,-0.03672931664448631
5430,2001-09-17,17.494163513183597,17.64202308654785,16.88715934753418,17.268482208251953,1678339.0,-0.017052862566500515,1.8955239168288436,0.9666672113201064,53.95096769023234,70.40073643602744,0.256568852814155,-0.19807452597793684,-1.0490994603083905,-1.2586190403866944,23.68732279539799,0.9105052947998047,0.6293344208326133,0.07042818069458434,-0.9510647702980677,1.0919211316872364,-0.44031829480174167,0.5811746561909104,0.8966606323242132,38.99999142170552,-24.193464629512448,0.510746475496326,9,0.17120647430419567,-0.3346300125122106,-1.4338521957397496,-1.8171205520629918,0.17898941040038707,0,-0.022686813534264383,-1.695666073464724,17.797664642333984,-1.714273209502602,17.75875473022461,3.5999901962386236,17.976654052734375,-0.022686813534264383
5431,2001-09-18,17.564201354980472,17.587549209594727,16.964981079101562,17.35408592224121,1182971.0,0.0040034976090221885,3.8484510891765633,0.9310271969709786,49.09635997067726,67.77880762593627,0.2616225002116259,-0.20572388534629482,-1.0671987764619608,-1.310832682633464,23.849824957152506,0.6225681304931641,0.629312096525819,0.09416255950928232,-0.8590652341061293,1.047390353124694,-0.3824513372984235,0.5707764563169881,0.7364029026489192,51.17637984403388,-7.758185563796097,0.4766138968077062,9,0.10116863250732067,-0.4046678543090856,-1.4221777915954625,-1.8871583938598668,0.06225776672362926,1,-0.027026941913625313,1.8955239168288436,17.494163513183597,-1.695666073464724,17.797664642333984,-1.714273209502602,17.75875473022461,-0.027026941913625313
5432,2001-09-19,17.509727478027347,17.61089515686035,16.996109008789062,17.587549209594727,2488917.0,-0.0031014149662819124,8.8750019147991,-0.37037608591059856,55.06759162503092,65.44723300092252,0.38051066328831595,-0.08965252824243564,-0.9631081602220668,-1.2400372462780211,24.12990760743783,0.6147861480712891,0.6075617548075662,-0.0023345947265589473,-0.8778576343527575,0.8731884448996396,-0.44009611453966,0.4354269250865421,0.7060700849963304,56.737570160389275,-1.3211318678708324,0.43776151981309996,9,0.15564250946044567,-0.3501939773559606,-1.3793771266937291,-1.8326845169067418,0.3579769134521449,2,-0.02711113338140836,3.8484510891765633,17.564201354980472,1.8955239168288436,17.494163513183597,-1.695666073464724,17.797664642333984,-0.02711113338140836
5433,2001-09-20,17.089494705200195,17.509727478027347,16.692607879638672,17.509727478027347,2959998.0,-0.023999960784911956,2.8888904018190984,5.3999411779125985,47.10982597540408,62.366017351850374,0.7530577336275996,0.39366747380485734,-0.5018854852227932,-0.8048910397049234,25.229249211269973,0.8171195983886754,0.5767069295500491,-0.44980478286743164,-1.2269918629372896,0.3273822972024263,-0.8383983229023606,-0.06121124283250268,1.0465845648941112,30.722880892970515,-26.66684286764758,0.38859354003492874,9,0.47859954833984375,0.0700387954711914,-0.9980547428131104,-1.4124517440795898,0.9105052947998047,3,0.003187565103171197,8.8750019147991,17.509727478027347,3.8484510891765633,17.564201354980472,1.8955239168288436,17.494163513183597,0.003187565103171197
5434,2001-09-21,16.972763061523438,17.042802810668945,16.342412948608402,16.964981079101562,2891893.0,-0.0068306082590748884,8.473594592502725,-0.018518266363475287,43.26649053540253,58.41736746679807,0.8165842553274203,0.5586547088377642,-0.34693318419133945,-0.6792407054455651,26.547323170971737,0.7470817565917933,0.5528070277441586,-0.578987789154052,-1.3076220599407335,0.1496464816326295,-0.9433049245473946,-0.21467065376070948,1.0478384973344177,48.503015982505694,-9.979805806213726,0.36431713539334104,9,0.42023372650146484,0.39688682556152344,-0.8579769134521484,-1.295720100402832,0.9027233123779297,4,0.030261335021086744,2.8888904018190984,17.089494705200195,8.8750019147991,17.509727478027347,3.8484510891765633,17.564201354980472,0.030261335021086744
5435,2001-09-24,17.120622634887695,17.237354278564453,16.964981079101562,16.972763061523438,2864779.0,0.00871157941864209,-2.3333411141326548,19.000245098039215,47.48603198967042,55.219517562018176,0.5428100757592809,0.4207204576160066,-0.44929921587732835,-0.8163614399907644,26.325323557728268,0.2723731994628906,0.470578132567919,-0.42373523712158345,-1.167318286626827,0.3198478123836601,-0.7955267618742035,-0.051943712368963446,0.7321600629452156,61.34967295692042,0.8708538706600777,0.3717915247526216,9,0.15564250946044922,0.24902725219726562,-1.0058364868164062,-1.4435796737670898,0.8482494354248047,0,0.030454526262243986,8.473594592502725,16.972763061523438,2.8888904018190984,17.089494705200195,8.8750019147991,17.509727478027347,0.030454526262243986
5436,2001-09-25,16.980545043945312,17.198444366455078,16.80933952331543,17.120622634887695,2054072.0,-0.008181804711759666,1.6315667266500262,-0.9473690999858103,43.40657675813512,51.85231612412172,0.5490938370914158,0.5672011780919917,-0.2614072888555725,-0.6694812352945974,25.81114182477146,0.38910484313964844,0.38438186479516645,-0.5494159698486314,-1.3259103799530507,0.22707844025578794,-0.9376631749008411,-0.16116876479642173,0.7212006789651468,50.30674385384544,-10.416278096092256,0.3882472050522102,9,0.18287944793701172,0.41245174407958984,-0.8657588958740234,-1.303502082824707,0.8404674530029297,1,0.040788318504866306,-2.3333411141326548,17.120622634887695,8.473594592502725,16.972763061523438,2.8888904018190984,17.089494705200195,0.040788318504866306
5437,2001-09-26,16.90272331237793,17.120622634887695,16.653696060180664,17.105058670043945,2309531.0,-0.004582993735830154,3.0,1.4444520090957367,28.947317501064305,47.63300285867841,0.5124475544526561,0.6210918877323621,-0.14045637375751596,-0.5863586931587221,24.927990294378073,0.46692657470703125,0.2279509109863902,-0.5918291091918952,-1.41591180597268,0.2322535875888896,-1.0038704575822877,-0.17978776080150283,0.663089133102325,47.99994771318692,-8.332746433037435,0.4120413483903932,9,0.26070117950439453,0.49027347564697266,-0.7840461730957031,-1.2217893600463867,1.4474716186523438,2,0.0428177043397604,1.6315667266500262,16.980545043945312,-2.3333411141326548,17.120622634887695,8.473594592502725,16.972763061523438,0.0428177043397604
5438,2001-09-27,17.120622634887695,17.120622634887695,16.80933952331543,16.926069259643555,3030416.0,0.01289137368474802,2.1999764710495873,-0.9615391866669181,35.473977235421444,44.86723769789315,0.21736853471524142,0.41206101401706974,-0.31556845875503825,-0.8038492111928193,23.96764287878058,0.3112831115722656,0.0783068069925612,-0.36614770889282156,-1.201768612842649,0.4694731950570059,-0.7839581608677371,0.051662743082093954,0.32284986090537515,86.95650320647384,32.92182306614009,0.41781045197491423,9,-0.1284046173095703,0.27237415313720703,-1.0019454956054688,-1.4396886825561523,1.540857315063473,3,0.0436363660670509,3.0,16.90272331237793,1.6315667266500262,16.980545043945312,-2.3333411141326548,17.120622634887695,0.0436363660670509
5439,2001-09-28,17.470817565917972,17.501945495605472,17.15953254699707,17.198444366455078,2222151.0,0.020454567482648844,1.046522497463527,1.3999921570165474,33.43848434100481,42.58807288131232,-0.20569655921697816,0.08394432880105285,-0.6247983919162969,-1.144760615336299,22.770341190667704,0.381322860717777,-0.050006086219617885,-0.027236843109125886,-0.8551787124636974,0.8007050262454456,-0.44120777778640985,0.3867340915681581,-1.1284046173095703,96.33033299080111,45.40540320012431,0.41397093467728496,9,-0.4941635131835973,-0.07782077789306996,-1.3521404266357457,-1.7898836135864293,1.4630336761474574,4,0.030289506034013813,2.1999764710495873,17.120622634887695,3.0,16.90272331237793,1.6315667266500262,16.980545043945312,0.030289506034013813
5440,2001-10-01,17.509727478027347,17.603113174438477,17.338520050048828,17.587549209594727,2860025.0,0.0022271374514997166,3.8571628647957845,-0.2857172868727161,35.69128487869011,41.09862009331374,-0.27062573603516427,0.06168091131105413,-0.6274676507444887,-1.1733209566955232,21.419751847145925,0.26459312438964844,-0.1440198350047055,0.003112697601320491,-0.8214173069683817,0.8276427021710226,-0.4091523046835306,0.41537769988617157,-1.1441238784790038,90.16389161215704,41.53721715671747,0.412265002284851,10,-0.5330734252929723,-0.11673069000244496,-1.282100915908817,-1.8287935256958043,1.680932998657223,0,0.02088889711921582,1.046522497463527,17.470817565917972,2.1999764710495873,17.120622634887695,3.0,16.90272331237793,0.02088889711921582
5441,2001-10-02,17.898832321166992,17.898832321166992,17.548637390136722,17.69649887084961,2957042.0,0.022222210118799657,2.461562391003066,-2.5999607852749893,48.493960116021285,40.36821659231268,-0.6786373098029372,-0.29214381387514976,-0.9863527303776642,-1.5536847876897077,21.25352148663726,0.3891048431396449,-0.2055864078523193,0.3603109359741197,-0.4734864914773702,1.1941083634256096,-0.056587777751627044,0.7772096496998664,-1.4837283386230418,100.0,49.41768685706363,0.41689871372574544,10,-0.7782096862792969,-0.5058355331420898,-1.3832683563232422,-1.949416160583496,1.322957992553711,1,0.00391309041219845,3.8571628647957845,17.509727478027347,1.046522497463527,17.470817565917972,2.1999764710495873,17.120622634887695,0.00391309041219845
5442,2001-10-03,17.844358444213867,17.976654052734375,17.719844818115234,17.976654052734375,2797188.0,-0.0030434318829114515,2.8823546373322184,-0.6538494169549683,51.76850445702055,40.88584753471451,-0.6388903455640325,-0.20981395898541066,-0.9061848868817677,-1.494798432288885,20.94872364132985,0.2568092346191406,-0.2296832330403369,0.2813234329223633,-0.5584494338638102,1.1210962997085367,-0.13856300047072523,0.7012098663154518,-1.340230761352533,88.66666993459246,31.937994718637952,0.41988643339308707,10,-0.6848249435424805,-0.45136165618896484,-1.1789884567260742,-1.8015565872192383,0.8171215057373011,2,-0.0013083097012768219,2.461562391003066,17.898832321166992,3.8571628647957845,17.509727478027347,1.046522497463527,17.470817565917972,-0.0013083097012768219
5443,2001-10-04,17.782100677490234,17.898832321166992,17.66537094116211,17.883268356323242,1255702.0,-0.003488932758118901,2.529389714681161,0.7647092746644368,49.68153313694543,41.59863004599705,-0.523059861332861,-0.16522078565378706,-0.8196812150506076,-1.429439495661569,19.449895768055868,0.2334613800048828,-0.2448784397185868,0.22490224838256978,-0.6066260010928666,1.0564304978580061,-0.19086187635514662,0.6406663731202862,-1.160170885039058,76.19039838284621,15.586811227257613,0.41576412473771746,10,-0.46692562103271484,-0.38910388946533203,-0.8949408531188965,-1.6225671768188477,0.5758762359619141,3,0.031947533300110686,2.8823546373322184,17.844358444213867,2.461562391003066,17.898832321166992,3.8571628647957845,17.509727478027347,0.031947533300110686
5444,2001-10-05,17.859922409057614,17.898832321166992,17.66537094116211,17.782100677490234,1832924.0,0.004376408219636918,1.99998774524822,-0.7692351200014732,58.24562248401924,42.7941401009247,-0.5160746785226955,-0.2561768368544399,-0.8733580977621607,-1.5008180935277018,17.800906350829205,0.2334613800048828,-0.272799516740065,0.30272397994994904,-0.5288042695254873,1.1342522294253854,-0.11304014478776736,0.7184881046876654,-1.129614675783781,81.70734623362749,17.612160405377352,0.41576412473771746,10,-0.5447473526000941,-0.4669256210327113,-0.9649806022644007,-1.692606925964352,0.389104843139652,4,0.04488023646099637,2.529389714681161,17.782100677490234,2.8823546373322184,17.844358444213867,2.461562391003066,17.898832321166992,0.04488023646099637
5445,2001-10-08,17.6264591217041,17.883268356323242,17.470817565917972,17.859922409057614,880611.0,-0.013071909384954061,1.9444452009095483,-2.9999754907968854,51.307209697404566,43.67198820528797,-0.22720583176202425,-0.07885359503769962,-0.6139509504162852,-1.2655588129520403,15.282503150711612,0.4124507904052699,-0.24988014442378415,0.10233459472656392,-0.6562342274415158,0.8609034168946437,-0.27694981635747595,0.4816190058106038,-0.7964436828734272,30.769143753487395,-33.516015002668226,0.3792844110840397,10,-0.31128406524658203,-0.23346233367919922,-0.719843864440918,-1.4591436386108398,0.7003879547119141,0,0.07417213584045856,1.99998774524822,17.859922409057614,2.529389714681161,17.782100677490234,2.8823546373322184,17.844358444213867,0.07417213584045856
5446,2001-10-09,17.439689636230472,17.77431869506836,17.338520050048828,17.66537094116211,1105100.0,-0.010595973030320782,-1.0363448392645473,0.9666672113200759,48.60683228871048,45.856378737248654,0.03524941883657817,0.050436790751899,-0.4006151020799571,-1.0739606451825416,13.232685025799787,0.43579864501953125,-0.20583523764056366,-0.04630260467529013,-0.7347569406493584,0.6421517312987781,-0.39052977266232247,0.2979245633117422,-0.5179431082875006,15.853972011502023,-47.34582510964336,0.3442271679870339,10,-0.04669284820556996,-0.04669284820556996,-0.5330743789672887,-1.2723741531372106,0.8093376159667933,1,0.10040149090821582,1.9444452009095483,17.6264591217041,1.99998774524822,17.859922409057614,2.529389714681161,17.782100677490234,0.10040149090821582
5447,2001-10-10,17.719844818115234,17.859922409057614,17.40077781677246,17.548637390136722,1020161.0,0.01606422979585309,1.0344821757576945,-0.7586247696962488,63.278686680290235,48.94579089778963,-0.1305348706954419,-0.2634516682703314,-0.6576761871722532,-1.3486030828850204,11.020071051618924,0.4591445922851527,-0.17581931076943746,0.24669303894042827,-0.41217281044469445,0.905558888325551,-0.08273988575213309,0.5761259636329896,-0.7137056881889521,68.055758854867,0.7169573286610529,0.32943292469256075,10,-0.15175151824951172,-0.32684803009033203,-0.8132295608520508,-1.5525293350219727,0.459142684936527,2,0.08476064610170897,-1.0363448392645473,17.439689636230472,1.9444452009095483,17.6264591217041,1.99998774524822,17.859922409057614,0.08476064610170897
5448,2001-10-11,17.75875473022461,17.844358444213867,17.509727478027347,17.587549209594727,1705966.0,0.002195838197724953,-1.047618213966865,0.9999888594282866,67.11863730851493,52.68803011640187,-0.07756304473807063,-0.3187015758954459,-0.6763269626706787,-1.3804754643967954,8.747122125471387,0.3346309661865199,-0.11469486429048814,0.28560295104980327,-0.37326289833531945,0.944468800434926,-0.04382997364275809,0.6150358757423646,-0.6749744064736802,75.00008510203735,5.0606264172797495,0.32943292469256075,10,-0.10116767883300781,-0.36575794219970703,-0.8210110664367676,-1.5914392471313477,0.3891048431396449,3,0.05083268694455034,1.0344821757576945,17.719844818115234,-1.0363448392645473,17.439689636230472,1.9444452009095483,17.6264591217041,0.05083268694455034
5449,2001-10-12,17.14396858215332,17.69649887084961,16.988327026367188,17.509727478027347,1769445.0,-0.03461876451421175,-1.0919583620920372,-2.1363732578737076,50.422528793404126,54.324834995814534,0.5430961994913801,0.25781879427518817,-0.04399372528934009,-0.7692379781803531,7.36743383708308,0.7704277038574219,-0.017037563496238306,-0.2964983940124526,-0.9524319653360216,0.3594351773111164,-0.6244651796742353,0.03146839164933013,0.8326854705810547,17.391258016184754,-51.419154563518035,0.3279667856617842,10,0.33852195739746094,0.24902820587158203,-0.011672496795654297,-0.8404664993286133,0.910507202148441,4,0.07081256160038674,-1.047618213966865,17.75875473022461,1.0344821757576945,17.719844818115234,-1.0363448392645473,17.439689636230472,0.07081256160038674
5450,2001-10-15,17.09727668762207,17.392995834350586,17.042802810668945,17.276264190673828,2010125.0,-0.0027235172712493094,-1.4324428163565424,0.48935926117133693,52.18659183785759,54.735127409351904,0.5868419488816983,0.28801927855318255,0.016301230620349827,-0.7184497729653287,7.813069496464683,0.3501930236816406,0.053510318572875804,-0.3233459472656257,-0.9962348230365023,0.3495429285052509,-0.6597903851510658,0.013098490619814385,0.8596108245849621,12.500027354272897,-56.22816360234062,0.33644443788543843,10,0.38521385192871094,0.29572010040283203,0.11089420318603516,-0.7743196487426758,0.949417114257816,0,0.06736456253346068,-1.0919583620920372,17.14396858215332,-1.047618213966865,17.75875473022461,1.0344821757576945,17.719844818115234,0.06736456253346068
5451,2001-10-16,17.089494705200195,17.346303939819336,17.042802810668945,17.276264190673828,1538274.0,-0.0004551591790936671,-1.166679148426277,1.043477797551177,53.5928350235555,54.93783080563357,0.5227152565606801,0.2723789723718042,0.036371063150873795,-0.7059538647992945,8.282787860622484,0.3035011291503906,0.10590267258340091,-0.30739259719848633,-0.9923383688030789,0.37755317440610625,-0.6498654830007808,0.035080288603808185,0.8480215972900389,11.607183888552175,-57.27506912402956,0.3424728858022963,10,0.35408496856689453,0.30350208282470703,0.2976646423339844,-0.5875492095947266,0.9338512420654297,1,0.0724042689711184,-1.4324428163565424,17.09727668762207,-1.0919583620920372,17.14396858215332,-1.047618213966865,17.75875473022461,0.0724042689711184
5452,2001-10-17,17.035018920898438,17.322956085205078,17.003890991210938,17.198444366455078,1981727.0,-0.003187676712593568,-1.8275722181842768,0.8750114888532593,48.24279849247371,54.77797140069226,0.5032333349199085,0.30511047922619383,0.11253933998260024,-0.6451692005611527,8.751876718059371,0.3190650939941406,0.14785596410192525,-0.33813295364380025,-1.0393220612945768,0.36305615400697633,-0.6887275074691885,0.01246160018158804,0.883513596069335,5.454460380519912,-58.6158283531063,0.35059455382538784,10,0.40856075286865234,0.24124622344970703,0.3871603012084961,-0.49805355072021484,1.0038928985595703,2,0.07126545247387384,-1.166679148426277,17.089494705200195,-1.4324428163565424,17.09727668762207,-1.0919583620920372,17.14396858215332,0.07126545247387384
5453,2001-10-18,17.14396858215332,17.315174102783207,17.05058479309082,17.08171272277832,781409.0,0.006395629013433268,-3.250030637254959,-0.3809434887140823,42.55317114804123,53.034365696694714,0.32882479266912057,0.21128373935571432,0.021476056489738937,-0.7427633573080321,9.342938826706664,0.2801551818847692,0.12367352545176757,-0.2319069862365737,-0.9288672288383886,0.4650532563652412,-0.5803871075374794,0.11657313506433198,0.7559598250024422,21.977936146259218,-36.44145090949622,0.3484801213009069,10,0.29182910919189453,0.019455909729003906,0.2782106399536133,-0.6070032119750977,0.8171195983886719,3,0.060372189551016975,-1.8275722181842768,17.035018920898438,-1.166679148426277,17.089494705200195,-1.4324428163565424,17.09727668762207,0.060372189551016975
5454,2001-10-19,17.486381530761722,17.61089515686035,17.120622634887695,17.14396858215332,965163.0,0.019972793753533225,-1.520002156831027,5.500091911764763,49.53271741620218,52.83719988767222,-0.08062586605244704,-0.09557757499187503,-0.29017293534733213,-1.0730812659519557,8.815474535232235,0.49027252197265625,0.09793761874929174,0.08482503890991566,-0.5869912238515838,0.7566413016714151,-0.25108309247083227,0.4207331702906636,0.39531484877826983,79.48718754418825,24.047102941905038,0.33590813138074915,10,-0.06225681304931996,-0.3229570388793981,-0.06420230865478871,-0.9494161605834996,0.17898941040038707,4,0.03782818311718028,-3.250030637254959,17.14396858215332,-1.8275722181842768,17.035018920898438,-1.166679148426277,17.089494705200195,0.03782818311718028
5455,2001-10-22,17.64202308654785,17.704280853271484,17.40077781677246,17.509727478027347,913892.0,0.008900729720001,1.3636282614023751,0.3863627501768432,44.329898643811376,52.361985038238984,-0.2613066892173883,-0.2215112840943938,-0.41386211590555533,-1.208889992848306,8.689973955895825,0.30350303649902344,0.08407728089330035,0.21439657211303853,-0.45196173381914306,0.8807548780452201,-0.11878258085305049,0.5475757250791276,0.221805905928683,91.11098402531549,39.6010617535422,0.3331791529660908,10,-0.21789836883544922,-0.48248958587646484,-0.21984386444091797,-1.105057716369629,0.06225776672363281,0,0.023378990931510968,-1.520002156831027,17.486381530761722,-3.250030637254959,17.14396858215332,-1.8275722181842768,17.035018920898438,0.023378990931510968
5456,2001-10-23,17.673152923583984,17.71206283569336,17.252918243408207,17.5953311920166,944346.0,0.0017645276215441097,4.900025734978692,0.5882412306627802,46.180574762628915,50.462194825165504,-0.28590282604045925,-0.20879734179056442,-0.40700149733274316,-1.2222897875835557,8.361201855974059,0.4591445922851527,0.03833025311722693,0.21089601516723633,-0.42909982429959825,0.8508918546340709,-0.10910190456618096,0.5308939349006536,0.1731660295703641,94.50558329697323,45.72547790228882,0.31999791973341757,10,-0.25681018829345703,-0.5136194229125977,-0.26070117950439453,-1.1361875534057617,0.0933837890625,1,0.021136063265623006,1.3636282614023751,17.64202308654785,-1.520002156831027,17.486381530761722,-3.250030637254959,17.14396858215332,0.021136063265623006
5457,2001-10-24,17.6264591217041,17.898832321166992,17.564201354980472,17.782100677490234,1549967.0,-0.0026420753603944025,-1.3888809460591436,-1.9999754907967942,46.50351058660602,48.17162518939785,-0.28368094012227374,-0.11078291316125188,-0.3165572349385002,-1.1676495924796093,7.520006408966097,0.3346309661865199,0.024875611423489374,0.1280154228210435,-0.4583685989523403,0.7143994445944273,-0.1651765880656484,0.4212074337077354,-0.6381320953369141,67.8898917535741,21.644371326961405,0.29319201088669194,10,-0.18287944793701172,-0.46692562103271484,-0.21400737762451172,-0.8949413299560547,0.24902725219726562,2,0.022516537372660572,4.900025734978692,17.673152923583984,1.3636282614023751,17.64202308654785,-1.520002156831027,17.486381530761722,0.022516537372660572
5458,2001-10-25,17.867704391479492,17.898832321166992,17.486381530761722,17.6264591217041,1537117.0,0.013686541812492292,1.7179522630434276,-1.550005514638301,50.16286384901571,48.14277352891025,-0.5675280950256436,-0.3090332568808236,-0.5218870833690517,-1.3957372231722616,6.678154169030471,0.4124507904052699,0.039374632061967674,0.3319066047668464,-0.24828713689544912,0.912100346429142,0.04180973393570042,0.6220034755979924,-0.8611672592163089,96.00005882266437,51.999613291663294,0.29009687083114777,10,-0.41634273529052734,-0.7081708908081055,-0.45525264739990234,-1.1245131492614746,0.1478595733642578,3,0.009581948762268366,-1.3888809460591436,17.6264591217041,4.900025734978692,17.673152923583984,1.3636282614023751,17.64202308654785,0.009581948762268366
5459,2001-10-26,18.0,18.085603713989254,17.813230514526367,17.859922409057614,1340255.0,0.007404174908086869,-1.3333469497797916,0.5806438860865725,58.1632610527878,48.806847886124714,-0.6320976938904579,-0.4212487640007936,-0.6240176067373788,-1.5152149123114995,6.90993188685469,0.2723731994628871,-0.00786140512315825,0.43774309158325053,-0.17719845602898943,1.0526846391954905,0.13027231777713055,0.7452138653893705,-0.9756169639587391,89.7195619458185,42.22597379664894,0.3074707738061196,10,-0.45525264739990234,-0.7859916687011719,-0.6361861228942871,-1.2568087577819824,0.1322956085205078,4,-0.002161767747667076,1.7179522630434276,17.867704391479492,-1.3888809460591436,17.6264591217041,4.900025734978692,17.673152923583984,-0.002161767747667076
5460,2001-10-29,17.875486373901367,18.085603713989254,17.750972747802734,18.085603713989254,1115380.0,-0.006917423672146317,2.1851818231332776,-1.5000068081860995,59.790178927225,49.4954416531991,-0.43089986936500324,-0.2824076112352927,-0.4701638159903645,-1.375867869504578,7.34048051144908,0.3346309661865199,-0.07400276636641934,0.2949415206909194,-0.3349944220255523,0.9248774634073911,-0.020026450667316453,0.6099094920491552,-0.808654510742187,74.76630162151535,22.309233856826232,0.31496797135823656,10,-0.33073902130126953,-0.5058364868164062,-0.49416303634643555,-1.0856027603149414,0.23346328735351918,0,-0.011754389690119549,-1.3333469497797916,18.0,1.7179522630434276,17.867704391479492,-1.3888809460591436,17.6264591217041,-0.011754389690119549
5461,2001-10-30,17.9688720703125,18.01556396484375,17.719844818115234,17.875486373901367,996003.0,0.005224232474450474,2.16667517692834,-0.44444545306004635,56.10686094568831,50.369226370222954,-0.4318404876264843,-0.3902872975678875,-0.5322683922301472,-1.4533537559503564,7.076140113088847,0.2957191467285156,-0.044518350491248526,0.3848252296447754,-0.2532867014060898,1.0229371606956406,0.06576926411934281,0.703881195170208,-0.8612893331201157,80.51947225184254,28.794797075271703,0.3190559655254324,10,-0.40077781677246094,-0.5992221832275391,-0.6459145545959473,-1.1789884567260742,0.08560371398926137,1,-0.014724976392823441,2.1851818231332776,17.875486373901367,-1.3333469497797916,18.0,1.7179522630434276,17.867704391479492,-0.014724976392823441
5462,2001-10-31,17.821012496948242,17.9688720703125,17.719844818115234,17.937742233276367,1636705.0,-0.008228650790415792,1.7825920163679376,-1.2499744694757051,51.44929531062543,51.35768461051009,-0.1796554173105065,-0.2574668826726132,-0.35520445215102114,-1.2902927508155742,6.62521782018951,0.24902725219726562,-0.016435567322698574,0.23813295364379883,-0.3980564940198015,0.8743224013073991,-0.0799617701880031,0.5562276774756008,-0.6743089206839841,55.844221985262585,6.771934243283766,0.31809472383180043,10,-0.21789932250976562,-0.45136260986328125,-0.5428018569946289,-1.0311288833618164,0.3035011291503942,2,-0.0030568288031382895,2.16667517692834,17.9688720703125,2.1851818231332776,17.875486373901367,-1.3333469497797916,18.0,-0.0030568288031382895
5463,2001-11-01,18.350194931030273,18.396886825561523,17.71206283569336,17.891050338745114,2342812.0,0.029694296784352314,1.4788735311580894,-3.933398692810488,79.24525858799983,54.65907807404316,-0.5808203233305349,-0.7820004982752593,-0.8444171206799389,-1.798308560685971,6.731464011336491,0.6848239898681641,0.026325810239924863,0.7389106750488281,0.019927752602892923,1.4578935974947633,0.3794192138258623,1.098402136271794,-1.1659353492570155,93.18191313066608,38.44560816786309,0.3594914612229673,11,-0.5252923965454102,-0.7470817565917969,-1.0719842910766602,-1.5603113174438477,-0.24124526977538707,3,-0.02586940132860238,1.7825920163679376,17.821012496948242,2.16667517692834,17.9688720703125,2.1851818231332776,17.875486373901367,-0.02586940132860238
5464,2001-11-02,18.66147994995117,18.6848258972168,18.101167678833008,18.21011734008789,1750427.0,0.01696358104591633,1.343752393498855,0.9830511290938847,83.61199435054644,59.023755374791506,-0.7910785590652125,-1.0858267531921157,-1.117061371440812,-2.0865262165171217,7.077969838044501,0.5836582183837926,0.10588864877722415,1.010117816925046,0.1560977945970201,1.8641378392530719,0.5831078057610348,1.4371278280890571,-1.4044627335506128,97.60003764646757,35.971168543828306,0.42701001116401216,11,-0.6926078796386648,-0.8249034881591761,-1.4688725471496547,-1.8715963363647425,-0.871597290039059,4,-0.03461225941563695,1.4788735311580894,18.350194931030273,1.7825920163679376,17.821012496948242,2.16667517692834,17.9688720703125,-0.03461225941563695
5465,2001-11-05,18.93385124206543,19.01167297363281,18.6848258972168,18.85603141784668,1586718.0,0.014595374688649798,1.799986928318189,0.17241087878839237,85.58552458227285,63.402083132529725,-0.9621093650437906,-1.3230636431738958,-1.3643917196782773,-2.332148263824152,8.219741184172475,0.3501930236816406,0.2094383429130673,1.217119503021241,0.18877306435954821,2.2454659416829337,0.7029462836903946,1.7312927223520873,-1.5626093311995746,94.01191716688461,24.9793096353348,0.5141732193308458,11,-0.6848239898681641,-0.9338512420654297,-1.749025821685791,-2.143967628479004,-1.0817108154296875,0,-0.04233452683752481,1.343752393498855,18.66147994995117,1.4788735311580894,18.350194931030273,1.7825920163679376,17.821012496948242,-0.04233452683752481
5466,2001-11-06,19.19066047668457,19.276264190673828,18.731517791748047,18.754863739013672,1813135.0,0.013563497005225633,-1.2580693619224945,5.600073529411764,88.5793617037255,68.07717770109855,-1.0963117517773604,-1.5198943867719876,-1.592659574659848,-2.5572126533283424,9.552425140866067,0.5447463989257812,0.28499646472369733,1.3863801956176758,0.17541915554130227,2.5973412356940493,0.7808996755794908,1.9918607156558608,-1.6553754595420216,94.52732132492451,16.731560756630984,0.6054805200381865,11,-0.8093376159667969,-1.0583648681640625,-2.0058350563049316,-2.182878017425537,-0.9494152069091797,1,-0.05636652353596139,1.799986928318189,18.93385124206543,1.343752393498855,18.66147994995117,1.4788735311580894,18.350194931030273,-0.05636652353596139
5467,2001-11-07,19.221790313720703,19.330738067626953,18.910505294799805,18.996109008789066,1165881.0,0.001622134739653891,-1.117635185790354,0.5178590967380424,88.25212806973313,72.30931817006714,-0.9804504794540989,-1.5101595461698238,-1.6053365208330135,-2.559822074631313,11.13742556354515,0.42023277282714844,0.3732058801426632,1.3424127578735359,-0.022943557637308487,2.70776907338438,0.6597346001181137,2.025090915628958,-1.4775877957544026,93.26932594278927,8.065454209552655,0.6826781577554216,11,-0.7003898620605469,-1.0622577667236328,-1.9649806022644043,-2.1750974655151367,-0.7159538269042969,2,-0.06072870998835633,-1.2580693619224945,19.19066047668457,1.799986928318189,18.93385124206543,1.343752393498855,18.66147994995117,-0.06072870998835633
5468,2001-11-08,18.66147994995117,19.330738067626953,18.54474639892578,19.299610137939453,1862993.0,-0.029149749041304407,1.244452674807464,-2.8275722181843372,70.02653778741673,73.62746002947036,-0.33045259127978355,-0.9262405092305457,-1.021915856260474,-1.9759480704795287,12.373551480658348,0.7859916687011719,0.4486396277555791,0.7369661331176722,-0.6706319346735796,2.144564200908924,0.03316709922204808,1.4407651670132964,-0.6951624550323778,45.56975966766382,-38.69011845435017,0.7037990338956256,11,-0.14007949829101207,-0.501947402954098,-1.3852148056030238,-1.5019464492797816,-0.15564346313476207,3,-0.028774048215502668,-1.117635185790354,19.221790313720703,-1.2580693619224945,19.19066047668457,1.799986928318189,18.93385124206543,-0.028774048215502668
5469,2001-11-09,18.35797691345215,18.48249053955078,18.0311279296875,18.19455337524414,2798473.0,-0.016263610244899862,1.188685876537044,-0.25609748807402927,61.61616036580913,73.8303468559797,0.032597541309957734,-0.555610119437091,-0.6973492666787244,-1.651401090011177,11.955202560389033,0.6303520202636683,0.5269325881293767,0.37276268005371094,-0.9973143138227982,1.74283967393022,-0.31227581688454364,1.0578011769919655,0.9727611541748047,25.149771783318904,-55.837509128377,0.6850384969382547,11,0.1634235382080078,-0.19844436645507812,-1.0038909912109375,-1.1984434127807617,0.2568092346191406,4,-0.013565070561494363,1.244452674807464,18.66147994995117,-1.117635185790354,19.221790313720703,-1.2580693619224945,19.19066047668457,-0.013565070561494363
5470,2001-11-12,18.249027252197266,18.365758895874023,18.023345947265625,18.35797691345215,1105357.0,-0.005934731357846279,4.500007659196397,-0.6666705570663274,59.11327818915235,74.16439321636459,0.223622540674544,-0.3751860106063347,-0.5711782713122346,-1.5226971719714442,11.507475066717962,0.34241294860839844,0.5808362542652823,0.20622549057006978,-1.1021374768538017,1.5145884579939413,-0.44795599314186774,0.8604069742820073,1.0817108154296875,17.261944707856152,-59.45357123949665,0.6541814837119363,11,0.2723731994628906,-0.08949470520019531,-0.8949413299560547,-1.089493751525879,0.6692600250244141,0,-0.02515994885315731,1.188685876537044,18.35797691345215,1.244452674807464,18.66147994995117,-1.117635185790354,19.221790313720703,-0.02515994885315731
5471,2001-11-13,18.326847076416016,18.443580627441406,18.132295608520508,18.428016662597656,995875.0,0.004264327251162436,3.7058331651336465,0.9285901857460479,60.97559517582532,75.22287097916458,0.22565116443576727,-0.3747680682352055,-0.6280086723064819,-1.5760091605649649,11.097057333054313,0.31128501892089844,0.6084448385672339,0.22217769622802663,-1.0112556985126133,1.4556110909686666,-0.39453900114229157,0.8388943935983448,0.9515953063964844,23.214238821212344,-52.36146006726128,0.6167166973703198,11,0.19455337524414062,-0.1673145294189453,-0.9727611541748047,-1.167313575744629,0.5369663238525391,1,-0.025902254097550204,4.500007659196397,18.249027252197266,1.188685876537044,18.35797691345215,1.244452674807464,18.66147994995117,-0.025902254097550204
5472,2001-11-14,18.249027252197266,18.43579864501953,17.98443603515625,18.01556396484375,1545855.0,-0.004246219979588961,-2.0526437997445854,-2.307642999886882,56.29820375353702,72.67319821977982,0.4141187693465689,-0.21221483597923552,-0.5326815022942526,-1.4718970832288392,10.433753438836266,0.45136260986328125,0.6438922688367867,0.08365745544433523,-1.043000059435876,1.2103149703245464,-0.4796713019957721,0.6469862128844426,0.9792112731933607,19.653184104271446,-51.13559275872295,0.5633287574401065,11,0.40855979919433594,-0.08949470520019531,-0.8560304641723633,-1.089493751525879,0.4357986450195348,2,-0.00042643272511622143,3.7058331651336465,18.326847076416016,4.500007659196397,18.249027252197266,1.188685876537044,18.35797691345215,-0.00042643272511622143
5473,2001-11-15,18.17898750305176,18.35797691345215,18.062257766723636,18.062257766723636,1087239.0,-0.003837999043870721,-4.06673202614373,0.49999183019885296,53.01836020901864,69.27390553738785,0.5110624483030151,-0.06393634484922472,-0.4631488032425928,-1.377072281776325,9.734603777958698,0.2957191467285121,0.6869656987313135,-0.03813323974609162,-1.057194550089008,0.9809280705968249,-0.5476638949175516,0.4713974154253684,0.974622872924801,39.06228458510204,-28.12020577057519,0.5095306551714582,11,0.4785995483398402,-0.019454956054691053,-0.6984424591064489,-1.0194540023803746,0.5992221832275355,3,0.017979493286398585,-2.0526437997445854,18.249027252197266,3.7058331651336465,18.326847076416016,4.500007659196397,18.249027252197266,0.017979493286398585
5474,2001-11-16,18.147859573364254,18.365758895874023,17.914396286010742,18.365758895874023,1126431.0,-0.001712302716654679,3.1428546419005268,-1.8666993464052593,54.74254454541945,65.84690775551525,0.5159266352252061,0.020331154413543828,-0.4316457125094928,-1.330656523690596,9.917416995098382,0.45136260986328125,0.7577662904678597,-0.10233507156372568,-1.0627897814383331,0.8581196383108818,-0.5825624265010312,0.37789228337357983,0.9356003421630881,44.11757285227635,-21.19245617209522,0.480227354937304,11,0.4747076034545934,0.011672973632816053,-0.6225676536560023,-0.9883260726928675,0.6692619323730504,4,0.019725572153840076,-4.06673202614373,18.17898750305176,-2.0526437997445854,18.249027252197266,3.7058331651336465,18.326847076416016,0.019725572153840076
5475,2001-11-19,18.05447578430176,18.28793716430664,17.961088180541992,18.27237319946289,1318282.0,-0.005145719178891617,1.6250258499858303,0.9999912466518117,51.490527325393394,61.725926157922785,0.5268577224797468,0.1540999869296087,-0.3527624610900588,-1.216656883192929,10.39529311741609,0.32684898376464844,0.7188978433667081,-0.21634149551391246,-1.1387725287664168,0.7060895377385918,-0.6775570121401628,0.24487402111233791,0.9354590408642522,26.47083205680472,-35.390371531111526,0.461215516626252,11,0.5680913925170863,0.11283874511718395,-0.6167321205139196,-0.8949422836303746,0.7704277038574183,0,0.031034429936576347,3.1428546419005268,18.147859573364254,-4.06673202614373,18.17898750305176,-2.0526437997445854,18.249027252197266,0.031034429936576347
5476,2001-11-20,18.046693801879886,18.124513626098636,17.813230514526367,17.976654052734375,1252618.0,-0.0004310278800031542,1.7586311812779933,-0.32143451125254907,54.13106626632225,57.93469706865491,0.3970578812252512,0.20163975537296963,-0.35711078901259086,-1.1791484156245637,10.610885391256948,0.3112831115722692,0.6312421119563325,-0.2428005218505831,-1.1286812687286485,0.6430802250274823,-0.6857408952896158,0.2001398515884496,0.8571979401537071,37.500038295982556,-24.084497814673945,0.4429403734390322,11,0.5252904891967738,0.12062072753905895,-0.6089501380920446,-0.8871603012084996,0.5525283813476527,1,0.04829657359460504,1.6250258499858303,18.05447578430176,3.1428546419005268,18.147859573364254,-4.06673202614373,18.17898750305176,0.04829657359460504
5477,2001-11-21,18.023345947265625,18.132295608520508,17.914396286010742,18.046693801879886,625924.0,-0.0012937469250920985,1.2400172547327968,-0.3333514882492645,42.657321083180435,54.893672990406436,0.2598552641673244,0.27009376625754555,-0.33913915347309853,-1.1245412213460142,11.297848779950236,0.21789932250976562,0.49804642602698124,-0.28599271774292134,-1.1259263787295488,0.5539409432437061,-0.7059595482362333,0.13397411275039062,0.7714796720172465,38.02798911917814,-18.75170063194267,0.41996683049331307,11,0.12451457977294922,0.1439685821533203,-0.6050577163696289,-0.8638124465942383,0.47470855712890625,2,0.04663215451015845,1.7586311812779933,18.046693801879886,1.6250258499858303,18.05447578430176,3.1428546419005268,18.147859573364254,0.04663215451015845
5478,2001-11-23,18.038911819458008,18.046693801879886,17.914396286010742,17.992218017578125,311484.0,0.0008636505251538029,3.249992340920557,-1.9999183073275284,33.8709597719042,51.810872924417005,0.16392998268791104,0.2824956765166746,-0.35298659276976707,-1.0999903382427476,11.893569375997624,0.13229751586914418,0.3153825881575294,-0.2789872169494636,-1.103314040695139,0.5453396067962117,-0.691150628822303,0.13317619492337585,0.6577542893492136,40.84519683517212,-10.326054811845658,0.4121634118728377,11,0.0894937515258789,0.1517496109008789,-0.6789894104003906,-0.8793783187866211,0.5213985443115234,4,0.035806709640991974,1.2400172547327968,18.023345947265625,1.7586311812779933,18.046693801879886,1.6250258499858303,18.05447578430176,0.035806709640991974
5479,2001-11-26,17.961088180541992,18.05447578430176,17.898832321166992,18.038911819458008,1016178.0,-0.004314209177078476,1.8571128461887378,-1.6666802826681917,21.97314739914887,47.68419172552773,0.20063311523447425,0.3765611556061579,-0.2755677827544609,-0.9893021853911605,12.344221937682418,0.15564346313476918,0.119118158157967,-0.3548652648925774,-1.182528222824061,0.4727976930389062,-0.768696743858321,0.05896621407316616,0.6472343688371431,31.14716553561312,-14.001711318048528,0.4138314789657419,11,0.16731739044189453,0.26459217071533203,-0.6614770889282227,-0.8015546798706055,0.29572105407714844,0,0.04549398664066051,3.249992340920557,18.038911819458008,1.2400172547327968,18.023345947265625,1.7586311812779933,18.046693801879886,0.04549398664066051
5480,2001-11-27,17.66537094116211,17.859922409057614,17.571983337402347,17.782100677490234,931497.0,-0.016464327573439852,1.1142981190739656,1.4999264741924416,7.017645699297518,41.68886400591353,0.4524298990966429,0.6911664293513695,0.026084266326613204,-0.6647157742992604,13.324956930896287,0.3891048431396449,0.0014953549372229702,-0.6400767326354995,-1.496127923392482,0.21597445812148308,-1.068102328013989,-0.21205113725700997,0.8634424047317495,16.66706380950707,-21.317235107473635,0.42802559537849105,11,0.3385200500488281,0.6264572143554688,-0.3715963363647461,-0.5058374404907227,0.412450790405277,1,0.06519821001275994,1.8571128461887378,17.961088180541992,3.249992340920557,18.038911819458008,1.2400172547327968,18.023345947265625,0.06519821001275994
5481,2001-11-28,17.704280853271484,17.883268356323242,17.618677139282227,17.66537094116211,1771758.0,0.0022026094011255992,-2.9999423315359994,-0.3333333333333333,7.423576579681367,36.25834987548513,0.3530487337782269,0.6655402390831249,-0.008574211001487697,-0.6713792498421469,14.428112506328983,0.2645912170410156,-0.0713597132401631,-0.5879372596740708,-1.4735569094485257,0.297682390100384,-1.0307470845612983,-0.14512743478684342,0.7097128916033917,23.61139005667747,-7.074875938156989,0.44280982488722753,11,0.2645902633666992,0.5875473022460938,-0.41245174407958984,-0.5447473526000977,0.42801475524902344,2,0.06329670457530168,1.1142981190739656,17.66537094116211,1.8571128461887378,17.961088180541992,3.249992340920557,18.038911819458008,0.06329670457530168
5482,2001-11-29,17.766536712646484,17.883268356323242,17.587549209594727,17.74319076538086,1743617.0,0.003516429720639813,1.3030258017557672,0.6,15.151438629848087,32.05091414446618,0.24043878530121177,0.6313643118518861,-0.06401143714743185,-0.7020661176775747,15.61979070738041,0.2957191467285156,-0.13074398134007126,-0.5229576110839851,-1.4149911366323558,0.3690759144643856,-0.9689743738581704,-0.07694084830979975,0.5464157833316889,40.322574269166935,11.04313335263543,0.4460167627741848,11,0.20233440399169922,0.6420230865478516,-0.47859859466552734,-0.6070032119750977,0.5214004516601562,3,0.046868192943216425,-2.9999423315359994,17.704280853271484,1.1142981190739656,17.66537094116211,1.8571128461887378,17.961088180541992,0.046868192943216425
5483,2001-11-30,17.875486373901367,17.929960250854492,17.603113174438477,17.821012496948242,2060754.0,0.0061322959571141755,3.000046685340803,2.3333333333333335,27.8571028416969,29.063642844052556,0.09377106496582144,0.5112386728183793,-0.1511884441708169,-0.7808536515884548,15.577908627459106,0.3268470764160156,-0.20582895703298476,-0.39027252197265483,-1.3005805911587522,0.5200355472134426,-0.8454265565657018,0.0648815126203921,0.34854982304770843,62.9031684225083,31.733969422388046,0.45515403459304826,11,0.054473876953125,0.5330734252929688,-0.5739297866821289,-0.7159528732299805,0.33463096618652344,4,0.03482803865981121,1.3030258017557672,17.766536712646484,-2.9999423315359994,17.704280853271484,1.1142981190739656,17.66537094116211,0.03482803865981121
5484,2001-12-03,18.01556396484375,18.038911819458008,17.719844818115234,17.875486373901367,2237956.0,0.00783629536071806,2.41662326521859,2.5714635854341736,39.58330496589099,27.740618137441174,-0.07492537001793309,0.3375983945152896,-0.26365357655307875,-0.8907666940461425,14.717888131416537,0.31906700134277344,-0.2564825465494742,-0.21789913177490305,-1.1148273031409524,0.6790290395911462,-0.6663632174579277,0.2305649539081216,0.13022588895971765,94.99969363370843,59.50721827561159,0.4484640856830249,12,-0.16342449188232422,0.43579673767089844,-0.7101163864135742,-0.8560304641723633,0.6225681304931641,0,0.0302375434923281,3.000046685340803,17.875486373901367,1.3030258017557672,17.766536712646484,-2.9999423315359994,17.704280853271484,0.0302375434923281
5485,2001-12-04,18.132295608520508,18.147859573364254,17.914396286010742,18.01556396484375,1936752.0,0.006479488730108729,2.1579055997730685,0.833335602728721,41.61078020624119,26.34947524187662,-0.2005470674134564,0.16626155097860362,-0.35561370595183917,-0.9739878529455659,13.021906809431307,0.23346328735351207,-0.28956803149081267,-0.06108970642089773,-0.8957150458126186,0.7735356329708232,-0.4784023761167582,0.3562229632749627,-0.5603122711181605,97.2222600454793,57.69083416323526,0.41731266969586117,12,-0.27237415313720703,0.3190650939941406,-0.7529177665710449,-0.9727621078491211,0.5914402008056605,1,0.006866953241161822,2.41662326521859,18.01556396484375,3.000046685340803,17.875486373901367,1.3030258017557672,17.766536712646484,0.006866953241161822
5486,2001-12-05,18.108949661254886,18.22568130493164,18.01556396484375,18.132295608520508,1021832.0,-0.0012875340094637977,1.0,-0.19999673207951074,43.661983986026314,26.46110445330394,-0.18711899072883398,0.11005593668283353,-0.3027409810679913,-0.9154358833113676,10.68046551225217,0.21011734008789062,-0.3290900757253752,-0.03035011291503409,-0.7205696261986212,0.659869400368553,-0.37545986955682764,0.31475964372675946,-0.5254487991333008,81.70729155769487,38.023030183732686,0.34510975664179294,12,-0.21011734008789418,0.3424110412597621,-0.6517510414123571,-0.7392997741699254,0.8404655456542933,2,-0.0017189251872570255,2.1579055997730685,18.132295608520508,2.41662326521859,18.01556396484375,3.000046685340803,17.875486373901367,-0.0017189251872570255
5487,2001-12-06,18.05447578430176,18.132295608520508,17.813230514526367,17.976654052734375,1542129.0,-0.0030081190776997113,1.7333436818326649,-3.333415032680398,44.28579431660621,27.61830829160416,-0.14277978985088424,0.07651663344603676,-0.2162557286725999,-0.8280762242321167,8.35024480265341,0.3190650939941406,-0.3533613154297264,-0.026458263397213244,-0.4921648163541441,0.4392482895597176,-0.2593115398756787,0.2063950130812522,-0.44528770446777344,72.50011488794654,27.065002596594482,0.23285327647846593,12,-0.15564346313476918,0.3968849182128871,-0.5856037139892614,-0.6848258972168004,1.1673145294189418,3,0.004310278800030876,1.0,18.108949661254886,2.1579055997730685,18.132295608520508,2.41662326521859,18.01556396484375,0.004310278800030876
5488,2001-12-07,18.124513626098636,18.132295608520508,17.906614303588867,17.906614303588867,1240154.0,0.0038792509200280545,-1.0714273209502634,2.799980392637353,48.96553123013918,30.61746205060308,-0.2228311314775162,-0.037747327421332244,-0.2598329651366562,-0.8663510258294522,7.139102945702105,0.22568130493164062,-0.3855494638006043,0.07042789459228871,-0.30811260240067284,0.44896839158525026,-0.11884235390419207,0.2596981430887695,-0.49066581726074077,79.99992458635687,32.977200223028696,0.1892702484964811,12,-0.22568130493164418,0.3268470764160121,-0.6381320953369176,-0.731516838073734,0.7937736511230433,4,0.009016713031828827,1.7333436818326649,18.05447578430176,1.0,18.108949661254886,2.1579055997730685,18.132295608520508,0.009016713031828827
5489,2001-12-10,18.108949661254886,18.27237319946289,17.976654052734375,18.124513626098636,1224348.0,-0.0008587245519978692,-1.111109598180799,-0.07142732095026232,52.592554937473665,35.681340854844876,-0.20572107264618822,-0.04405516788582631,-0.22873324578607068,-0.8221470194158194,7.093511075653145,0.2957191467285156,-0.3830274361608552,0.06731529235840128,-0.28458205632776057,0.41921264104456313,-0.10863338198468142,0.24326396670148398,-0.4514285125732407,64.40680782476201,14.173678689045651,0.17594867434308134,12,-0.17898845672607777,0.3424110412597621,-0.39494180679321644,-0.715952873229984,0.8949413299560476,0,0.005586612184883322,-1.0714273209502634,18.124513626098636,1.7333436818326649,18.05447578430176,1.0,18.108949661254886,0.005586612184883322
5490,2001-12-11,17.78988265991211,18.19455337524414,17.72762680053711,18.11673164367676,1130929.0,-0.01761929914827909,-1.0689730944925477,21.00036764705905,40.57136374649679,39.36442831782436,0.14847951676027193,0.2517579420289131,0.10122786255805849,-0.47898676757076686,7.338032991175236,0.46692657470703125,-0.3714378453129399,-0.22879447937011577,-0.5836190353233413,0.12603007658310972,-0.4062067573467303,-0.05138220139350125,-0.095470388183589,11.42841136678758,-38.74585095709869,0.17741227797661357,12,0.14007854461669922,0.6614780426025391,0.11284160614013672,-0.27626323699950817,1.2062263488769567,1,0.04768156438357285,-1.111109598180799,18.108949661254886,-1.0714273209502634,18.124513626098636,1.7333436818326649,18.05447578430176,0.04768156438357285
5491,2001-12-12,17.852140426635742,17.898832321166992,17.673152923583984,17.821012496948242,1189396.0,0.003499616490665547,2.625030637254902,-0.0952364279336836,43.88891233927596,42.55748095220524,0.12225805404787238,0.16033324394357606,0.038268325178911766,-0.5221362577962729,7.475068965469419,0.2256793975830078,-0.3306108572440394,-0.14280138015747212,-0.47351851402168066,0.1879157537067364,-0.30815994708957817,0.02255718677463392,0.42023277282714844,29.870067862644987,-20.938403001434274,0.16535856693210493,12,0.0856027603149414,0.5992202758789062,0.2723731994628906,-0.17509746551513672,1.6653690338134766,2,0.048823018521072514,-1.0689730944925477,17.78988265991211,-1.111109598180799,18.108949661254886,-1.0714273209502634,18.124513626098636,0.048823018521072514
5492,2001-12-13,18.24124526977539,18.4046688079834,17.74319076538086,17.80544662475586,1960524.0,0.02179597705601144,-1.3611130022739342,14.000245098039215,55.70172845451721,45.6513282425186,-0.21504190834878756,-0.2417807216911143,-0.34527520078672325,-0.8919128779422394,7.747657284580297,0.6614780426025391,-0.22001168443238228,0.24669256210327006,-0.08278185567122875,0.5761669798777689,0.08195535321602065,0.41142977099051947,-0.5680923461914062,77.65960498011863,24.533715468041947,0.16473720888724971,12,-0.20233440399169922,0.2101154327392578,0.01556396484375,-0.43190670013427734,1.1750965118408203,3,0.038822455740298745,2.625030637254902,17.852140426635742,-1.0689730944925477,17.78988265991211,-1.111109598180799,18.108949661254886,0.038822455740298745
5493,2001-12-14,18.505836486816406,18.677043914794922,18.132295608520508,18.132295608520508,2496627.0,0.014505107141968399,-1.916673049330331,0.8571409814253952,63.88895643048397,48.35195618302894,-0.4255677624830767,-0.5066035502989479,-0.5991088043103545,-1.1360623433864738,8.28385662497309,0.5447483062744141,-0.09893771152055564,0.4949413299560561,0.10085824814470001,0.8890244117674122,0.2978997890503763,0.6919828708617359,-0.8326835632324219,82.94561566171664,25.922588828275124,0.19704154090567846,12,-0.3307380676269531,-0.05447578430175781,-0.16536998748779297,-0.6692609786987305,0.4513607025146449,4,0.03868800134564809,-1.3611130022739342,18.24124526977539,2.625030637254902,17.852140426635742,-1.0689730944925477,17.78988265991211,0.03868800134564809
5494,2001-12-17,18.505836486816406,18.63035011291504,18.31906509399414,18.443580627441406,1581578.0,0.0,1.00001225475178,0.16666411360120095,75.23364164868542,52.08782967663385,-0.38968896271314435,-0.5042635944235414,-0.5906382029481918,-1.1161585995142147,9.04476529033805,0.31128501892089844,-0.013823658823660878,0.477042484283448,0.02807119152178572,0.9260137770451102,0.25255683790261685,0.7015281306642791,-0.7925279235839859,82.94561566171664,19.957867794651584,0.2244856463808316,12,-0.3307380676269531,-0.38132286071777344,-0.16536998748779297,-0.6692609786987305,0.34241294860839844,0,0.022287605896610163,-1.916673049330331,18.505836486816406,-1.3611130022739342,18.24124526977539,2.625030637254902,17.852140426635742,0.022287605896610163
5495,2001-12-18,18.61478614807129,18.638132095336914,18.490272521972656,18.505836486816406,2119094.0,0.005887313514982173,-1.1111095981808528,1.750030637254902,76.2331937137098,55.7068529797098,-0.4727103737968186,-0.5998379162915022,-0.6821502417705929,-1.202380785606863,9.853935574748341,0.1478595733642578,0.04603279024311746,0.5579766273498521,0.03795392365119454,1.0779993310485096,0.2979652755005233,0.8179879791991809,-0.8629281707763674,93.79835387819003,24.76276076337001,0.2600113518493283,12,-0.43968772888183594,-0.49027252197265625,-0.2743196487426758,-0.7782106399536133,0.7315177917480469,1,0.020902998296328024,1.00001225475178,18.505836486816406,-1.916673049330331,18.505836486816406,-1.3611130022739342,18.24124526977539,0.020902998296328024
5496,2001-12-19,18.91828727722168,19.06614875793457,18.490272521972656,18.61478614807129,2347824.0,0.016304303833317935,-1.084512779442427,2.7857005304528983,79.13387080432486,59.5788614783452,-0.7256428305189679,-0.8798013073738602,-0.9583064529147762,-1.4800405568822157,10.664610240172987,0.5758762359619141,0.09218872138851353,0.817898082733155,0.17086924638172007,1.46492691908459,0.4943836645574393,1.1414125009088707,-1.1294218624267565,88.82341831372341,15.488441103621213,0.3235144181757168,12,-0.5486364364624023,-0.5992212295532227,-0.5778207778930664,-1.081711769104004,0.40466880798339844,2,0.00411357172174287,-1.1111095981808528,18.61478614807129,1.00001225475178,18.505836486816406,-1.916673049330331,18.505836486816406,0.00411357172174287
5497,2001-12-20,18.863813400268555,19.042802810668945,18.365758895874023,18.365758895874023,1775870.0,-0.0028794296309642142,-1.7187543082979735,1.641030152964392,75.7085417960773,62.550307096782774,-0.608255778556039,-0.8001577734209704,-0.8855884768412565,-1.4033831949268745,11.388964536857296,0.6770439147949219,0.12995946343556142,0.7214008331298842,-0.008434270904508878,1.4512359371642773,0.3564832811126877,1.0863183851470808,-0.9983109848852543,78.33327886799235,3.5267827189944683,0.3649175520171957,12,-0.49416255950927734,-0.5447473526000977,-0.5233469009399414,-1.027237892150879,0.37354087829589844,3,0.03465344182058949,-1.084512779442427,18.91828727722168,-1.1111095981808528,18.61478614807129,1.00001225475178,18.505836486816406,0.03465344182058949
5498,2001-12-21,18.6848258972168,18.910505294799805,18.64591407775879,18.863813400268555,2353478.0,-0.00948840508829496,-1.0605898561380838,-0.35937332455078097,67.06355150003805,64.15819560373437,-0.3815540523853187,-0.6011185485525239,-0.6913149459668837,-1.2048917013203884,12.152463839811137,0.2645912170410156,0.16526623635752102,0.5101176261901905,-0.2566625374219278,1.2768977898023088,0.12672754438413136,0.8935077079962497,-0.7472847012804245,48.95847960233601,-22.331473621391126,0.38339008180605827,12,-0.3151750564575231,-0.3657598495483434,-0.2762660980224645,-0.8482503890991246,0.6147842407226527,4,0.03915026494886287,-1.7187543082979735,18.863813400268555,-1.084512779442427,18.91828727722168,-1.1111095981808528,18.61478614807129,0.03915026494886287
5499,2001-12-24,18.778209686279297,18.90272331237793,18.6848258972168,18.715953826904297,694029.0,0.004997841006182835,-2.5000306372550445,-0.3478223804094228,66.66669947722937,67.05767735159355,-0.41350404312050415,-0.6642007930521672,-0.7481929873046518,-1.2760423112453267,12.91124387720323,0.21789741516112926,0.20991669218918574,0.5626453399658189,-0.24233484012549766,1.3676255200571354,0.1601552499201624,0.9651354300114754,-0.7729520366230282,58.88874364797962,-8.744170248878028,0.4024900900456581,12,-0.40855884552001953,-0.45914363861083984,-0.36964988708496094,-0.9416341781616211,0.35019493103027344,0,0.009531659622617594,-1.0605898561380838,18.6848258972168,-1.7187543082979735,18.863813400268555,-1.084512779442427,18.91828727722168,0.009531659622617594
5500,2001-12-26,18.817121505737305,18.95719718933105,18.715953826904297,18.83268547058105,1286928.0,0.0020721794094376023,-1.2142644561544464,-0.24999999999994293,68.1275351676701,69.75085766585957,-0.3256207854471782,-0.645497158019527,-0.7478889812474989,-1.2941328675782202,12.864307478644088,0.24124336242675426,0.24836691805725408,0.5439696311950684,-0.2600726489116596,1.3480119113017963,0.14194849114170438,0.9459907712484323,-0.7482103895843366,64.44448075467176,-1.3499510795371634,0.40202114005336387,12,-0.41245174407958984,-0.49805545806884766,-0.4260716438293457,-0.9805459976196289,0.1634235382080078,2,0.001654234399135257,-2.5000306372550445,18.778209686279297,-1.0605898561380838,18.6848258972168,-1.7187543082979735,18.863813400268555,0.001654234399135257
5501,2001-12-27,18.82490348815918,18.87159538269043,18.677043914794922,18.83268547058105,1001272.0,0.00041355859978375875,3.5454991087344028,0.49999999999988587,70.20409878212985,71.36223214670541,-0.20216502686282567,-0.5955547072165857,-0.7153052905332018,-1.2815824898753654,12.842859604547085,0.1945514678955078,0.2877369157220109,0.49572048187256,-0.2975173591101026,1.2889583228552226,0.09910156138122872,0.8923394023638913,-0.6961581134993153,67.81607252525595,2.7513133568191677,0.39661892049133074,12,-0.22568130493164062,-0.5058374404907227,-0.4299626350402832,-0.9883279800415039,0.14785957336426137,3,0.02769737714661402,-1.2142644561544464,18.817121505737305,-2.5000306372550445,18.778209686279297,-1.0605898561380838,18.6848258972168,0.02769737714661402
5502,2001-12-28,18.59922218322754,18.87159538269043,18.52140045166016,18.83268547058105,771257.0,-0.01198844419434042,1.2500091910638123,30.000490196091672,61.509448620812066,71.0978423900752,0.08899407183930563,-0.3207364646660551,-0.4492923101730284,-1.0318286543402628,12.522768592415357,0.3501949310302699,0.37134143052862,0.2284049034118638,-0.5269976514425281,0.9838074582662557,-0.14929637401533213,0.6061061808390598,-0.41423260557119335,17.857346060756733,-43.44616640707701,0.3777012774271953,12,0.0933847427368164,-0.28015613555908203,-0.22957277297973633,-0.7626466751098633,0.038909912109375,4,0.038912052065821934,3.5454991087344028,18.82490348815918,-1.2142644561544464,18.817121505737305,-2.5000306372550445,18.778209686279297,0.038912052065821934
5503,2001-12-31,18.49805450439453,18.715953826904297,18.443580627441406,18.638132095336914,1386644.0,-0.005439349981217978,-1.1875138823997977,0.5999983660397797,59.057967475270715,69.30054525969578,0.21114605251679563,-0.17975208377962915,-0.31164929198373414,-0.9096660354005763,12.261409601140391,0.2723731994628906,0.45077388374452454,0.0961088180541978,-0.6238274211608754,0.816045057269271,-0.2638593015533388,0.4560769376617344,-0.2601953759214908,10.605942447165322,-48.226975376994844,0.3599681196075364,12,0.21789932250976562,-0.17898845672607422,-0.3404669761657715,-0.6614789962768555,0.17898941040039062,0,0.0399663528937213,1.2500091910638123,18.59922218322754,3.5454991087344028,18.82490348815918,-1.2142644561544464,18.817121505737305,0.0399663528937213
5504,2002-01-02,18.56031036376953,18.61478614807129,18.28793716430664,18.536964416503906,1672428.0,0.0033655355140298493,3.941120498255529,-0.166664397271279,70.37038531288398,68.64912210404847,0.17593094001855647,-0.2098642494317886,-0.3469930326157069,-0.9461269973370747,12.201665594273493,0.32684898376464844,0.4854679114856353,0.13112735748291016,-0.5681828289354662,0.8304375439012865,-0.21852773572627626,0.4807824506920966,-0.272753857528798,40.697664476965606,-23.134752906033,0.3496550932091879,1,0.11673259735107422,-0.24124431610107422,-0.40077686309814453,-0.7237348556518555,0.08560371398925781,2,0.03983229588730719,-1.1875138823997977,18.49805450439453,1.2500091910638123,18.59922218322754,3.5454991087344028,18.82490348815918,0.03983229588730719
5505,2002-01-03,18.25680923461914,18.552528381347656,18.24124526977539,18.54474639892578,1488416.0,-0.016352158083672852,1.0512814067193725,-12.333496732026143,59.48905795059644,66.46636512030086,0.4730602967911004,0.10903362746585543,-0.024569184965255175,-0.6189552509230367,12.478762312494377,0.3190650939941406,0.4737256047864733,-0.17859945297241353,-0.868940392079999,0.5117414861351719,-0.5237699225262062,0.16657101658137918,0.8093395233154297,2.4690984462229753,-62.94700864074795,0.34517046955379194,1,0.38521480560302734,0.062256813049316406,-0.07976627349853516,-0.42023372650146484,0.32684898376464844,3,0.04774083858189648,3.941120498255529,18.56031036376953,-1.1875138823997977,18.49805450439453,1.2500091910638123,18.59922218322754,0.04774083858189648
5506,2002-01-04,18.077821731567386,18.3424129486084,18.007781982421875,18.326847076416016,1356318.0,-0.009803876501724762,1.3888809460591083,0.8648600310011668,45.748993076813996,63.13752637371606,0.58143420463486,0.30100206628438997,0.17064777039667334,-0.41461247355595177,13.235198630666185,0.33463096618652344,0.4384449542963864,-0.3560305595397928,-1.049603292541942,0.3375421734623565,-0.7028169260408674,-0.009244193038718151,0.9718289566039999,8.108203591624811,-53.45582900671056,0.3467863665010744,1,0.4046678543090785,0.24902725219726207,0.07003784179687145,-0.24124622344971058,0.3190650939941371,4,0.04993540293638343,1.0512814067193725,18.25680923461914,3.941120498255529,18.56031036376953,-1.1875138823997977,18.49805450439453,0.04993540293638343
5507,2002-01-07,18.132295608520508,18.186769485473636,17.937742233276367,18.132295608520508,1460788.0,0.003013298712753576,3.571498599439543,-0.0,39.090875668858686,60.029451281362796,0.46073318930196905,0.2663110890643594,0.13487626421332877,-0.44042323749404133,13.456112501257966,0.24902725219726918,0.3897574727405555,-0.30544767379760884,-0.990884453250036,0.37998910565481836,-0.6481660635238242,0.037270715928606535,0.8756803314208987,25.000061273458545,-32.460650257239806,0.3427183897262144,1,0.3151741027832031,0.19455337524414062,-0.0019459724426269531,-0.29572010040283203,0.39688682556152344,0,0.04635196067551384,1.3888809460591083,18.077821731567386,1.0512814067193725,18.25680923461914,3.941120498255529,18.56031036376953,0.04635196067551384
5508,2002-01-08,18.28793716430664,18.381322860717773,18.101167678833008,18.249027252197266,1600339.0,0.008583665253780515,1.4827504606074948,100.0,44.16663602978717,57.529444231647,0.271414551322227,0.13021685181234233,-0.007645995928168503,-0.5719214787879636,13.446613412951658,0.2801551818847656,0.3025950069925756,-0.1579772949218743,-0.8314843286506814,0.5155297388069329,-0.4947308117862761,0.1787762219425275,0.6558247532348638,51.72410878788391,-2.409127064670031,0.3367535168644031,1,0.1595325469970703,0.04669380187988281,-0.09922170639038086,-0.45136165618896484,0.5369663238525391,1,0.019148957473113182,3.571498599439543,18.132295608520508,1.3888809460591083,18.077821731567386,1.0512814067193725,18.25680923461914,0.019148957473113182
5509,2002-01-09,18.21011734008789,18.653696060180664,18.093385696411133,18.443580627441406,1912851.0,-0.004255254352614202,-1.3999934641590823,-6.000098039215686,38.98302092344815,54.2911648711779,0.2907516471752096,0.22767766790900268,0.0783944068457636,-0.47414200603303414,14.137853087602384,0.5603103637695312,0.22155880386708304,-0.2408555030822761,-0.9051634457287108,0.42345243956415857,-0.5730094744054952,0.09129846824094301,0.6732833963977072,38.0436693786864,-10.614814819813589,0.33215397132321806,1,0.1945514678955078,0.15953350067138672,-0.04085731506347656,-0.37354183197021484,0.45914459228515625,2,0.025641052497730854,1.4827504606074948,18.28793716430664,3.571498599439543,18.132295608520508,1.3888809460591083,18.077821731567386,0.025641052497730854
5510,2002-01-10,18.638132095336914,18.754863739013672,18.28793716430664,18.350194931030273,2361188.0,0.023504228295486485,-1.2641460572316456,-1.2333295207594648,42.857128962858305,51.25261266903661,-0.18475139911779692,-0.14074615458752504,-0.33224265002106534,-0.8795055935303395,14.184243736028318,0.5447463989257812,0.17970853589351776,0.1447467803955078,-0.44609756684903346,0.7355911276400491,-0.15067539322676282,0.44016895401777845,0.18852913095613033,85.71428571428571,40.39578452028392,0.29542217362227113,1,-0.23346328735351562,-0.2684812545776367,-0.48638200759887695,-0.8015565872192383,-0.37354087829589844,3,0.0004175301678337462,-1.3999934641590823,18.21011734008789,1.4827504606074948,18.28793716430664,3.571498599439543,18.132295608520508,0.0004175301678337462
5511,2002-01-11,18.72373580932617,18.83268547058105,18.653696060180664,18.83268547058105,1517842.0,0.004592934181997244,2.2857267904973,-0.3783799896662736,46.48437088616188,49.58315958740881,-0.3198506184415386,-0.16622663583126496,-0.4021262132092751,-0.941606143147677,14.150036068852362,0.19455337524413707,0.13151651315221358,0.1867707252502413,-0.3286939849850441,0.7022354354855267,-0.0709616298674014,0.444503080367884,-0.7859935760498011,87.82608139673658,44.755270911457835,0.25773235511764186,1,-0.3385219573974574,-0.354084968566891,-0.5680947303771937,-0.8871603012084925,-0.5214004516601527,4,-0.007481284310399627,-1.2641460572316456,18.638132095336914,-1.3999934641590823,18.21011734008789,1.4827504606074948,18.28793716430664,-0.007481284310399627
5512,2002-01-14,18.94941520690918,19.17509651184082,18.677043914794922,18.72373580932617,1960267.0,0.012053118025228793,-2.121968424387707,-2.0714098142539847,56.488517483603374,49.297665143890214,-0.5482896769612786,-0.35429641931250444,-0.6043722449586326,-1.1427285076423246,15.160661509641427,0.49805259704589844,0.07872375793336772,0.3770416259765632,-0.15005230011400528,0.9041355520671317,0.11349466293128074,0.6405885890218457,-0.9937741088867185,79.13663229464953,35.289965582626365,0.26354696304528424,1,-0.39299583435058594,-0.5252904891967773,-0.7743186950683594,-0.9571981430053711,-0.5213985443115234,0,-0.029158070331700703,2.2857267904973,18.72373580932617,-1.2641460572316456,18.638132095336914,-1.3999934641590823,18.21011734008789,-0.029158070331700703
5513,2002-01-15,19.221790313720703,19.291828155517575,19.02723693847656,19.15953254699707,2163683.0,0.014373800132481795,1.6153976678199653,0.2758681890788574,60.00003439925151,48.14540393126438,-0.790316849563041,-0.6011027516227117,-0.8667255597146202,-1.386725267516077,15.603591394227562,0.3424129486083949,0.02499787039959145,0.6136190414428704,0.01337901108725248,1.2138590717984883,0.3134990262650632,0.9137390566206776,-1.2173709991455084,94.1559278658158,50.05515957373065,0.30012001517780856,1,-0.6070051193237305,-0.7392997741699219,-1.0466938018798828,-1.2295732498168945,-0.4357986450195348,1,-0.036032433417207854,-2.121968424387707,18.94941520690918,2.2857267904973,18.72373580932617,-1.2641460572316456,18.638132095336914,-0.036032433417207854
5514,2002-01-16,18.91828727722168,19.361867904663086,18.89494132995605,19.221790313720703,1405533.0,-0.015789530087755632,-1.6666666666666328,-4.874942556906958,52.0375893750317,47.31746297842386,-0.4813095363544093,-0.2794427852555543,-0.5665560171979926,-1.0591785873829593,15.895607602397305,0.4669265747070348,-0.002724416089691317,0.28949346542358256,-0.3241346050552245,0.9031215359023896,-0.01732056981582275,0.5963075006629879,-0.836623432189942,58.69560198135508,16.458976834467208,0.30681403523940354,1,-0.2684822082519531,-0.40077686309814453,-0.7431907653808594,-0.9260702133178711,-0.11673164367675781,2,-0.0049361650816529545,1.6153976678199653,19.221790313720703,-2.121968424387707,18.94941520690918,2.2857267904973,18.72373580932617,-0.0049361650816529545
5515,2002-01-17,19.003890991210934,19.03501892089844,18.72373580932617,18.996109008789066,1353748.0,0.004524918811880108,7.888997821350063,-0.025640542222031226,53.495428502040035,48.178178025671194,-0.502654682218953,-0.35247254041371434,-0.6633479161834508,-1.1286948272660702,15.969730853165402,0.31128311157227273,-0.015684418142420498,0.35564193725585724,-0.28038085985136973,0.9916647343630842,0.03763053870224198,0.6736533358094725,-0.8198108214086872,49.45055832969682,10.017900648106462,0.3180113985536137,1,-0.3540859222412074,-0.4863805770873988,-0.8132300376892054,-0.9338521957397425,-0.48249053955077414,3,-0.017608449711306484,-1.6666666666666328,18.91828727722168,1.6153976678199653,19.221790313720703,-2.121968424387707,18.94941520690918,-0.017608449711306484
5516,2002-01-18,18.996109008789066,19.252918243408203,18.91828727722168,18.988327026367188,2468485.0,-0.0004094941622990733,-3.526276411857279,1.0000000000013696,58.47176566671865,50.33161024765564,-0.39215439900430127,-0.3568576956691807,-0.6753542180545864,-1.104707299371693,15.22107208727067,0.33463096618652344,-0.05724112506129586,0.3439688682556188,-0.29991357241150496,0.9878513089227425,0.02202764792205869,0.6659100885891789,-0.7178058201979525,46.590817307023315,4.246069237887568,0.3219412203335616,1,-0.2684822082519567,-0.4785985946655309,-0.8054480552673375,-0.8365764617919957,-0.6303501129150426,4,-0.038508822591489356,7.888997821350063,19.003890991210934,-1.6666666666666328,18.91828727722168,1.6153976678199653,19.221790313720703,-0.038508822591489356
5517,2002-01-22,19.51750946044922,19.64202308654785,18.996109008789066,19.05058479309082,2002415.0,0.02744775003233091,-1.2432392150368623,60.000735294090255,68.45072561826004,53.029842424152626,-0.7782385494514834,-0.8714537528340855,-1.211895787990695,-1.612173123945574,15.155368834769082,0.6459140777587855,-0.038799621011950336,0.8326845169067383,0.08548350799594573,1.5798855258175308,0.459084012451342,1.2062850213621346,-1.1525210945723465,86.44066740471958,38.42546193215199,0.37360050445539617,1,-0.6498050689697266,-0.8249025344848633,-1.3229575157165527,-1.3579769134521484,-1.2996101379394531,1,-0.06738431998448913,-3.526276411857279,18.996109008789066,7.888997821350063,19.003890991210934,-1.6666666666666328,18.91828727722168,-0.06738431998448913
5518,2002-01-23,19.41634178161621,19.525291442871094,19.299610137939453,19.494163513183594,1209699.0,-0.005183431781499381,2.2222328127340316,-0.16666870912529666,65.27779763497401,55.95148428098883,-0.5589537507571585,-0.7511865244502367,-1.1092937404615313,-1.4921745336527508,15.086114896859987,0.22568130493164062,0.0326010837182551,0.6949410438537598,-0.12073826769037055,1.51062035539789,0.2871013880816946,1.102780699625825,-0.9236499436722418,75.42367072595746,25.38886649958023,0.4078396557720643,1,-0.45136165618896484,-0.6264591217041016,-1.171205997467041,-1.2568092346191406,-1.0038909912109375,2,-0.05090171620043904,-1.2432392150368623,19.51750946044922,-3.526276411857279,18.996109008789066,7.888997821350063,19.003890991210934,-0.05090171620043904
5519,2002-01-24,18.95719718933105,19.229572296142575,18.653696060180664,19.221790313720703,2329063.0,-0.023647327465150414,3.1110952254516286,3.3999901963187633,61.84209083585577,58.06092448909966,0.019342713385480437,-0.2929655996199365,-0.644236199238378,-1.016180733897837,14.313115435854273,0.7626457214355469,0.110128122290444,0.22684707641601065,-0.5953580964944685,1.0490522493264898,-0.1842555100392289,0.6379496628712502,-0.34957222652669273,30.708573281252054,-24.296080762213695,0.41110258645523917,1,0.19066238403320668,-0.16731452941894176,-0.6439676284790004,-0.7976646423339808,-0.6848239898681605,3,-0.009031162092159706,2.2222328127340316,19.41634178161621,-1.2432392150368623,19.51750946044922,-3.526276411857279,18.996109008789066,-0.009031162092159706
5520,2002-01-25,18.848249435424805,18.95719718933105,18.700389862060547,18.910505294799805,1388057.0,-0.005747039122827813,2.3000245098040266,0.23528902921649303,63.34232233292949,59.93403020540717,0.18017762196624076,-0.19137831473603484,-0.527007256031844,-0.892337314762031,13.361864613784679,0.25680732727050426,0.1708389958467933,0.1163429260253892,-0.7066712931328638,0.9393571451836422,-0.2951641835537373,0.5278500356045157,0.7937736511230469,19.68512142779948,-39.54755640450266,0.41150710957912634,1,0.2996101379394531,-0.05836677551269531,-0.6984434127807617,-0.6887168884277344,-0.9105072021484375,4,-0.0024773548355171426,3.1110952254516286,18.95719718933105,2.2222328127340316,19.41634178161621,-1.2432392150368623,19.51750946044922,-0.0024773548355171426
5521,2002-01-28,19.346303939819336,19.447471618652344,18.778209686279297,18.848249435424805,2590817.0,0.026424443612171666,-1.0975592259823175,-8.000122549019608,68.2243140506659,61.23800760174745,-0.2461654064903911,-0.6834065846862707,-1.0133311434394514,-1.3712062068388562,12.882503662172432,0.6692619323730469,0.269050735866351,0.5883274078369141,-0.2789328598236587,1.4555876754974868,0.15469727400662947,1.0219575416671987,0.2768864822387691,70.07881613685137,6.246775672989806,0.4336301338302856,1,-0.19844436645507812,-0.5564212799072266,-1.196497917175293,-1.1867713928222656,-1.2140083312988281,0,-0.04263881569964001,2.3000245098040266,18.848249435424805,3.1110952254516286,18.95719718933105,2.2222328127340316,19.41634178161621,-0.04263881569964001
5522,2002-01-29,19.322956085205078,19.447471618652344,19.11284065246582,19.408559799194336,3339972.0,-0.0012068379927704376,3.095164735128322,-0.17187619674943705,66.18003632881039,61.92467448280954,-0.18356202039069558,-0.6356483788924194,-0.9757733666850754,-1.3301048337200818,12.992280265151242,0.33463096618652344,0.33491947531906874,0.5287928581237793,-0.37038526726749055,1.4279709835150491,0.0792037954281426,0.978381920819416,0.28177832565307526,76.78563222289576,10.95018797547607,0.4495890626956352,1,-0.1750965118408203,-0.5330734252929688,-0.9785976409912109,-1.1634235382080078,-1.455251693725586,1,-0.049536788528125264,-1.0975592259823175,19.346303939819336,2.3000245098040266,18.848249435424805,3.1110952254516286,18.95719718933105,-0.049536788528125264
5523,2002-01-30,19.237354278564453,19.447471618652344,19.019454956054688,19.12840461730957,3109186.0,-0.004430057505857898,-1.6190484526998243,-1.2727211960517815,66.0194076571727,63.47820984749188,-0.10674574683403293,-0.5183988270153677,-0.8744054246577093,-1.2357650884458877,13.30710943630044,0.42801666259765625,0.3892086800385499,0.4062260627746568,-0.5024323937336668,1.3148845192829803,-0.04810316547950322,0.8605552910288168,0.3492932413177492,73.52937642821271,4.005851716006688,0.4543292282541617,1,-0.08949470520019531,-0.44747161865234375,-0.8929958343505859,-1.0778217315673828,-1.4552536010742188,2,-0.05299351154491305,3.095164735128322,19.322956085205078,-1.0975592259823175,19.346303939819336,2.3000245098040266,18.848249435424805,-0.05299351154491305
5524,2002-01-31,19.299610137939453,19.330738067626953,19.08171272277832,19.237354278564453,3069351.0,0.0032361965410372395,3.000030637254902,0.5714185676021079,61.64382365837761,64.38358708708495,-0.12205834490048417,-0.5506610416753759,-0.9188431668215742,-1.28821100476992,14.202450605996875,0.2490253448486328,0.40678768881838323,0.4315169334411628,-0.490801735073223,1.3538356019555486,-0.02964240081603009,0.8926762676983557,0.26931222878631544,80.20812589676424,12.206652016605432,0.4611593342571922,1,-0.1517505645751953,-0.5097274780273438,-0.9552516937255859,-1.1400775909423828,-1.6186752319335938,3,-0.04596773412485622,-1.6190484526998243,19.237354278564453,3.095164735128322,19.322956085205078,-1.0975592259823175,19.346303939819336,-0.04596773412485622
5525,2002-02-01,19.12840461730957,19.284046173095703,18.988327026367188,19.221790313720703,913250.0,-0.008870931558007222,1.7142969686889995,-1.500030637254902,56.914887722662776,64.21060064885651,0.07673652027949629,-0.3276063080072191,-0.728431081886594,-1.1149256756124757,15.210344528800245,0.3112831115722656,0.38932940826884277,0.21673164367675923,-0.6654666529401467,1.0989299402936652,-0.22436750463169375,0.6578307919852122,0.4231470993228932,52.325541628905114,-12.624285791929708,0.44109914830845326,2,0.0194549560546875,-0.33852195739746094,-0.7840461730957031,-0.9688720703125,-1.354085922241211,4,-0.04475184600978399,3.000030637254902,19.299610137939453,-1.6190484526998243,19.237354278564453,3.095164735128322,19.322956085205078,-0.04475184600978399
5526,2002-02-04,18.980545043945312,19.252918243408203,18.85603141784668,18.93385124206543,1128744.0,-0.007729843461720676,-2.9230965017298103,-0.500010212209718,50.54647315380737,62.22123926391733,0.2482637574021318,-0.1145209266119096,-0.5624362126934201,-0.9644581585220848,15.596739728681735,0.39688682556152344,0.41269876774080316,0.023735904693602095,-0.7663994219395462,0.8138712313267504,-0.3713317586229721,0.41880356801017626,0.5539834355957112,21.052614605672638,-40.363459236545815,0.39506766331657456,2,0.1089487075805664,-0.19066238403320312,-0.6186771392822266,-0.8210124969482422,-1.392995834350586,0,-0.05494061462695421,1.7142969686889995,19.12840461730957,3.000030637254902,19.299610137939453,-1.6190484526998243,19.237354278564453,-0.05494061462695421
5527,2002-02-05,18.97276306152344,19.042802810668945,18.78599166870117,18.78599166870117,1735778.0,-0.00040999783746220597,-1.7500051061047923,3.9999183039910022,45.180720223242666,59.98823066261385,0.19070155978599956,-0.042735872482200676,-0.5354827649493465,-0.950483520902722,15.717735780713877,0.256811141967777,0.4263738654765774,-0.026069450378415127,-0.7144089323614331,0.6622700316046028,-0.3702391913699259,0.31810029061309564,0.5450826456679714,28.235382317492547,-27.83973581742769,0.3441697409915097,2,0.07782077789306285,-0.18288040161133168,-0.513618946075443,-0.8054485321044957,-1.0894947052001989,1,-0.0442986322170118,-2.9230965017298103,18.980545043945312,1.7142969686889995,19.12840461730957,3.000030637254902,19.299610137939453,-0.0442986322170118
5528,2002-02-06,18.638132095336914,18.94941520690918,18.49805450439453,18.910505294799805,2880071.0,-0.01763743979205401,1.5777823770982886,-1.4583239721410364,44.6428623531986,58.07720527565195,0.450734109822708,0.3367408875047637,-0.1856753117793275,-0.6080636623147235,16.524939675990638,0.4747085571289098,0.41960286400243874,-0.3782101631164565,-1.0055192319863941,0.24909890575348115,-0.6918646975514271,-0.0645556286814859,0.8633644949518811,16.82242776579028,-37.31342146898245,0.3136545344349691,2,0.33463096618652344,0.1517505645751953,-0.1322956085205078,-0.47081756591796875,-0.5992202758789062,2,-0.041336100630501305,-1.7500051061047923,18.97276306152344,-2.9230965017298103,18.980545043945312,1.7142969686889995,19.12840461730957,-0.041336100630501305
5529,2002-02-07,18.677043914794922,18.793773651123047,18.58365821838379,18.63035011291504,1549710.0,0.0020877531749945444,-1.999986383627674,-0.17143317320485707,43.63638389209909,55.88765656000413,0.41113904809143875,0.3526860146042381,-0.20613670689580843,-0.6395025250187913,16.87116188311382,0.2101154327392578,0.3324807080741934,-0.36264467239379883,-0.8904859360463995,0.16519659125880182,-0.6265653042201009,-0.09872404056749673,0.7843149920581034,22.772430997413164,-30.636003489122576,0.2639206318263008,2,0.2957191467285156,0.1128387451171875,-0.15953397750854492,-0.5097293853759766,-0.9494171142578125,3,-0.04791674964129433,1.5777823770982886,18.638132095336914,-1.7500051061047923,18.97276306152344,-2.9230965017298103,18.980545043945312,-0.04791674964129433
5530,2002-02-08,18.64591407775879,18.669261932373047,18.30350112915039,18.52140045166016,1744773.0,-0.0016667432586305875,3.272673596025088,2.6665985866589654,43.24323727552339,53.111981362766066,0.45879666421618737,0.4052037581942187,-0.14700446013221935,-0.5961588351129627,17.194994931908838,0.37354278564453125,0.25549646272545345,-0.3941636085510254,-0.920768547527647,0.13244133042559625,-0.657466078039338,-0.1308611390627128,0.7769126529958967,36.065596824223334,-17.453181509316536,0.26330246948831093,2,0.22957229614257812,0.1439685821533203,-0.1478595733642578,-0.45525264739990234,-0.7937736511230469,4,-0.051752848786532635,-1.999986383627674,18.677043914794922,1.5777823770982886,18.638132095336914,-1.7500051061047923,18.97276306152344,-0.051752848786532635
5531,2002-02-11,18.58365821838379,18.669261932373047,18.46692657470703,18.59922218322754,1192223.0,-0.003338847273208212,1.5999852944780766,-0.12499808520090429,28.10220969517961,48.88111173680709,0.44867778555698834,0.48109317973976573,-0.05814663520369834,-0.5230454448429498,17.318627207717096,0.20233535766601562,0.21680651681325358,-0.44941558837890483,-0.9970422532420429,0.09821107648423322,-0.7232289208104739,-0.1756022559473358,0.7720089762746376,37.89482646082243,-10.986171949982563,0.2738133324315697,2,0.2918281555175781,0.2062244415283203,-0.10311317443847656,-0.35797786712646484,-0.6381340026855469,0,-0.043551141212594735,3.272673596025088,18.64591407775879,-1.999986383627674,18.677043914794922,1.5777823770982886,18.638132095336914,-0.043551141212594735
5532,2002-02-12,18.396886825561523,18.66147994995117,18.28793716430664,18.474708557128906,1878284.0,-0.010050302832060432,-1.526318505188859,5.000122549019608,27.017555627793854,44.547572622431666,0.547887964431613,0.6580886792535523,0.15159789868962648,-0.3255225673705766,16.73850428453793,0.3735427856445277,0.17550247753160875,-0.6085605621337891,-1.2253385760157833,0.008217451748205207,-0.9169495690747844,-0.3001715551927937,0.8956504051664211,16.470639119966552,-27.852744846040014,0.30838900694099636,2,0.41245079040527344,0.39299583435058594,0.007782459259033203,-0.10505867004394531,-0.06225776672363281,1,-0.043993183392434854,1.5999852944780766,18.58365821838379,3.272673596025088,18.64591407775879,-1.999986383627674,18.677043914794922,-0.043993183392434854
5533,2002-02-13,18.52918243408203,18.58365821838379,18.25680923461914,18.490272521972656,946916.0,0.007191195432951769,3.4210159696602256,-0.4999877453983971,38.68314749534782,41.99638638209501,0.3403673472157287,0.496710762165975,0.04077406358929281,-0.43947832835394607,15.892442608863869,0.32684898376464844,0.06777644942396321,-0.44163455963134624,-1.084491762911103,0.20122264364841058,-0.7630631612712229,-0.1202059579914696,0.6829867913322083,50.72462738523181,4.485774231421246,0.3214286016398782,2,0.24124526977539062,0.33852195739746094,-0.14202308654785156,-0.23735427856445312,-0.062255859375,2,-0.03485928642867231,-1.526318505188859,18.396886825561523,1.5999852944780766,18.58365821838379,3.272673596025088,18.64591407775879,-0.03485928642867231
5534,2002-02-14,18.82490348815918,18.848249435424805,18.43579864501953,18.59922218322754,2043535.0,0.015959746477168135,2.028571028416969,5.800098039215686,49.43821152988219,41.16564458289718,-0.03327104881329035,0.20409918960483964,-0.23411202145269527,-0.7130898701213582,15.198631633429704,0.41245079040527344,-0.027308481328077505,-0.1412443161010728,-0.7870577039228301,0.5045690717206845,-0.4641510100119497,0.1816623778098041,0.29172973817555103,96.0526952287276,44.535966556092525,0.32290669391087806,2,-0.07003974914550781,0.0428009033203125,-0.4338531494140625,-0.41634368896484375,-0.38132286071777344,3,-0.041752759539806394,3.4210159696602256,18.52918243408203,-1.526318505188859,18.396886825561523,1.5999852944780766,18.58365821838379,-0.041752759539806394
5535,2002-02-15,18.669261932373047,18.87159538269043,18.61478614807129,18.817121505737305,1818018.0,-0.008267854115907247,1.000014854316293,-0.6551697909095519,30.493320364233867,38.93751649516679,0.056313902259162774,0.3514023624006235,-0.06277767869917739,-0.538380285741745,15.052757190254304,0.2568092346191406,-0.126112375243558,-0.2801544189453118,-0.9390568186966277,0.37874798080600414,-0.6096056188209715,0.04929678093034795,0.3613888947901245,67.0888078802451,17.17979930537009,0.32945119987565874,2,-0.019455909729003906,0.2801542282104492,-0.282102108001709,-0.26070213317871094,-0.007781982421878553,4,-0.05043772674286151,2.028571028416969,18.82490348815918,3.4210159696602256,18.52918243408203,-1.526318505188859,18.396886825561523,-0.05043772674286151
5536,2002-02-19,18.264591217041016,18.59922218322754,18.217899322509766,18.536964416503906,1718559.0,-0.02167577469307025,-1.0851159249486342,1.8421072999574308,25.00004505405586,36.69521925414603,0.38973073521169255,0.7362052818640308,0.3539596906107292,-0.11456446016477884,14.704296202232436,0.45136260986328125,-0.22452179068430667,-0.6482492446899428,-1.3740552380786113,0.07755674869872564,-1.011152241384277,-0.2853462479956086,0.688675450867752,7.142752936027427,-37.74035219872511,0.362902996694334,2,0.31906604766845703,0.665369987487793,0.12256860733032227,0.1867694854736328,0.37354087829589844,1,-0.02258198858677185,1.000014854316293,18.669261932373047,2.028571028416969,18.82490348815918,3.4210159696602256,18.52918243408203,-0.02258198858677185
5537,2002-02-20,18.202335357666016,18.365758895874023,17.937742233276367,18.365758895874023,3137713.0,-0.003408554762337923,4.238127472835284,0.5999985994593914,25.278851392844714,34.54366248077338,0.370131962889257,0.7324318402814889,0.4295636982509876,-0.032088549227754726,13.725581670293357,0.42801666259765625,-0.30368311992302566,-0.6447463989257827,-1.3781568712068264,0.08866407335526105,-1.0114516350663045,-0.2780411627852608,0.6692600250244141,28.33348311302103,-12.392099099439537,0.3667052361405214,2,0.2023334503173828,0.5875473022460938,0.17509698867797852,0.2490253448486328,0.6692600250244141,2,-0.01410869192999542,-1.0851159249486342,18.264591217041016,1.000014854316293,18.669261932373047,2.028571028416969,18.82490348815918,-0.01410869192999542
5538,2002-02-21,18.428016662597656,18.552528381347656,18.19455337524414,18.21011734008789,2499197.0,0.012398480771677045,-1.874986596406305,-1.3333411141326548,30.689728030290226,33.105145162794614,0.12461612047952642,0.45209018798873757,0.2178703135492377,-0.23951142975083073,12.485870425364434,0.3579750061035156,-0.349189188196096,-0.36964883804321147,-1.074175722803698,0.33487804671727517,-0.7219122804234566,-0.017385395662966374,0.31283927917480625,52.500163396022934,16.076153220987756,0.35226344238024365,2,-0.023347854614257812,0.3618659973144531,0.0622553825378418,0.023344039916992188,0.42023277282714844,3,-0.005067696945885047,4.238127472835284,18.202335357666016,-1.0851159249486342,18.264591217041016,1.000014854316293,18.669261932373047,-0.005067696945885047
5539,2002-02-22,18.78599166870117,18.926069259643555,18.443580627441406,18.56031036376953,2328292.0,0.019425585110853127,-1.1017023786774787,1.0357136604751154,42.99362833599104,33.07741083617991,-0.24169638447727948,0.08498866281757955,-0.12116692099334614,-0.5825526556636298,12.815757632060976,0.49805259704589844,-0.3720505987417866,-0.0031135559082073883,-0.7036278746401265,0.6974007628237118,-0.35337071527416697,0.3471436034577522,-0.8482494354248011,85.8267974865291,49.29035553370577,0.3502571593659597,2,-0.3540859222412074,0.0038909912109410527,-0.23735380172729137,-0.3346309661865199,0.295721054077152,4,-0.016984202890163225,-1.874986596406305,18.428016662597656,4.238127472835284,18.202335357666016,-1.0851159249486342,18.264591217041016,-0.016984202890163225
5540,2002-02-25,18.801555633544922,18.996109008789066,18.7470817565918,18.78599166870117,1302990.0,0.000828487796557642,-4.333415032680144,0.06896435151537322,46.127927511594514,35.08026837133712,-0.2602264117509634,0.06930021055177704,-0.10693574700501784,-0.5835620062877851,13.099764519466014,0.24902725219726562,-0.36899021210356864,0.014785099029541726,-0.6852103047911733,0.7147805028502567,-0.3352126028808158,0.36478280093989923,-0.8440468597412121,81.61758477821664,41.341195039632595,0.34999770191035745,2,-0.33463001251220703,-0.0116729736328125,-0.21789789199829102,-0.33463001251220703,0.49805450439453125,0,-0.019039648265318676,-1.1017023786774787,18.78599166870117,-1.874986596406305,18.428016662597656,4.238127472835284,18.202335357666016,-0.019039648265318676
5541,2002-02-26,18.52140045166016,18.793773651123047,18.365758895874023,18.669261932373047,1481477.0,-0.014900638401692756,1.1568708489922241,-9.50024509803682,41.265054459604514,36.66332379709386,0.011363806452795444,0.29986106119895695,0.19836639626836572,-0.29654643247978285,12.646391737795504,0.43579673767089844,-0.37313457102398573,-0.22412490844726207,-0.8811981313945019,0.4329483144999777,-0.552661519920882,0.10441170302635783,-0.5223476684570372,55.14706544912601,12.796194934853936,0.3285366114736191,2,-0.05447483062744496,0.2684822082519496,0.06225728988647106,-0.05447483062744496,1.431905746459961,1,0.007563115902418316,-4.333415032680144,18.801555633544922,-1.1017023786774787,18.78599166870117,-1.874986596406305,18.428016662597656,0.007563115902418316
5542,2002-02-27,18.365758895874023,18.591440200805664,18.264591217041016,18.56031036376953,1295923.0,-0.008403336248376747,1.5454423921035627,1.315768427027198,44.336580103748595,37.29148297580505,0.18117835686474848,0.4006568524544001,0.3653208896029483,-0.13401009227589,12.239778310585544,0.32684898376464844,-0.37844749032642255,-0.3319066047668464,-0.9501851654920692,0.2863719559583764,-0.6410458851294578,-0.022767324404235012,-0.3268238636474621,21.3591563036887,-23.220350525879645,0.3091392803626118,2,0.1011667251586914,0.42412376403808594,0.25680971145629883,0.1011667251586914,1.400777816772461,2,0.014830489772142297,1.1568708489922241,18.52140045166016,-4.333415032680144,18.801555633544922,-1.1017023786774787,18.78599166870117,0.014830489772142297
5543,2002-02-28,18.217899322509766,18.52140045166016,18.217899322509766,18.412450790405273,1281017.0,-0.008050828403147303,-2.1200086273664347,1.0,40.866859909246806,36.33911057351224,0.3131722928773115,0.4935289167188657,0.5144786368417016,0.020948545533787666,12.117394673430393,0.3035011291503942,-0.34716750090674964,-0.42879343032836914,-1.02751522441444,0.16992836375770182,-0.7281543273714064,-0.12943253328533189,-0.14067733122070436,0.0,-45.382473159309285,0.2993608970430355,2,0.24902629852294922,0.5136175155639648,0.5622563362121582,0.38910388946533203,1.3540840148925781,3,0.035882076665829876,1.5454423921035627,18.365758895874023,1.1568708489922241,18.52140045166016,-4.333415032680144,18.801555633544922,0.035882076665829876
5544,2002-03-01,18.412450790405273,18.443580627441406,18.085603713989254,18.171205520629886,1233343.0,0.010679138382059472,1.3589527663960417,-1.2400074509073258,45.63952577055161,38.02202228532532,0.06030320701203706,0.24148705875126097,0.3235128134085201,-0.1665430706789266,12.082098668372407,0.357976913452152,-0.29042709508622266,-0.18988399505615305,-0.711407590261544,0.3316396001492379,-0.4506457926588503,0.07087780254654419,0.5836582183837926,35.897328470547926,-10.223161806193055,0.26076179760269597,3,0.054474830627441406,0.28015613555908203,0.4649806022644043,0.19455242156982422,1.0661487579345703,4,0.023668692993690232,-2.1200086273664347,18.217899322509766,1.5454423921035627,18.365758895874023,1.1568708489922241,18.52140045166016,0.023668692993690232
5545,2002-03-04,18.27237319946289,18.52140045166016,18.140077590942386,18.48249053955078,2188484.0,-0.00760776457935608,1.6486533034802806,-0.8709697822615204,44.350260776367904,40.172046254471105,0.15439819587844994,0.331121458597849,0.4621099526060597,-0.016420756372465206,12.246657347280413,0.38132286071777344,-0.2823031756127605,-0.2871600151062026,-0.7656275859212194,0.1913075557088142,-0.5263938005137092,-0.04792622969869598,0.7055257034301796,26.373540541632806,-19.92873314659316,0.23923378540750756,3,0.19455242156982422,0.42023372650146484,0.696497917175293,0.33463001251220703,1.338521957397461,0,0.04429307099196178,1.3589527663960417,18.412450790405273,-2.1200086273664347,18.217899322509766,1.5454423921035627,18.365758895874023,0.04429307099196178
5546,2002-03-05,17.937742233276367,18.27237319946289,17.898832321166992,18.21011734008789,2951131.0,-0.0183134923161683,-1.133331154719694,1.2962999945534759,42.09113572715529,42.04007784717228,0.48923855112629155,0.6151622733923752,0.7815572568212872,0.3293932226012899,12.98634186316846,0.37354087829589844,-0.3324576367283072,-0.5696508407592766,-1.0810831856954835,-0.058218495823069816,-0.8253670132273818,-0.31393466829117145,1.0223107658386255,5.617884701178103,-42.62138054824168,0.2557161724681042,3,0.5097284317016602,0.7354097366333008,1.0311288833618164,0.6692609786987305,1.5097293853759766,1,0.07592192411688692,1.6486533034802806,18.27237319946289,1.3589527663960417,18.412450790405273,-2.1200086273664347,18.217899322509766,0.07592192411688692
5547,2002-03-06,18.132295608520508,18.280155181884766,17.98443603515625,18.01556396484375,1561789.0,0.010846034730236154,-2.3043552391811684,-0.42856942781314117,43.30708914682056,43.44200686012009,0.3170459991307091,0.37356774876452903,0.5755240171533913,0.1427944312303424,13.96337029742133,0.34241294860839844,-0.3298491519200297,-0.33307409286499023,-0.8210848914462545,0.15493670571627405,-0.5770794921556224,-0.0890686935743581,0.7853085634765655,37.50003829598177,-9.994205750011787,0.24400539929063264,3,0.31517505645751953,0.5408563613891602,0.8365755081176758,0.47470760345458984,1.400777816772461,2,0.10042912540781135,-1.133331154719694,17.937742233276367,1.6486533034802806,18.27237319946289,1.3589527663960417,18.412450790405273,0.10042912540781135
5548,2002-03-07,17.867704391479492,18.217899322509766,17.828794479370114,18.21011734008789,2211100.0,-0.014592262488632879,1.1739102635827632,-2.933334422640153,33.68697592352531,42.407934369846124,0.5518292490651788,0.6086888397854118,0.8310942917766937,0.41326112327845266,15.143236552038916,0.389104843139652,-0.2800621070111369,-0.5591439247131333,-1.1076179990098538,-0.010669850416412885,-0.8333809618614936,-0.2849068875647731,1.009148906484377,5.617900172117495,-34.25789060516186,0.2742370371483603,3,0.5447473526000977,0.7704286575317383,1.1011667251586914,0.7392988204956055,1.416341781616211,3,0.10627175598855776,-2.3043552391811684,18.132295608520508,-1.133331154719694,17.937742233276367,1.6486533034802806,18.27237319946289,0.10627175598855776
5549,2002-03-08,17.782100677490234,17.976654052734375,17.782100677490234,17.976654052734375,2135028.0,-0.004790974381134183,1.0,0.5681834639572645,34.51083011091856,41.117145769771014,0.5364712474364097,0.6575193038462004,0.9034858491979776,0.5141185616954971,16.41877445954258,0.19455337524414062,-0.22733722446407256,-0.6000004768371596,-1.2055830338561364,0.005582080181817162,-0.902791755346648,-0.29720919832767123,1.0318690913580113,0.0,-34.928495708313534,0.30279127850948806,3,0.5058364868164062,0.7743186950683594,1.1867704391479492,0.8249025344848633,1.5175094604492188,4,0.10065642369114824,1.1739102635827632,17.867704391479492,-2.3043552391811684,18.132295608520508,-1.133331154719694,17.937742233276367,0.10065642369114824
5550,2002-03-11,17.68093490600586,17.821012496948242,17.673152923583984,17.821012496948242,2006013.0,-0.0056891912445663495,1.1111095981808528,0.719995686359091,38.601827557589814,40.82123166954716,0.5162493336854084,0.7195776465761341,0.9887370667981266,0.6308501788289718,17.13034707422753,0.1478595733642578,-0.2036645955177363,-0.6529172897338853,-1.3205834870773785,0.014748907609607897,-0.9867503884056319,-0.3190841910621387,1.0504853355337467,1.2820351679843138,-35.62608052522825,0.33383309867174665,3,0.45136165618896484,0.7976646423339844,1.2879362106323242,0.9260683059692383,1.6108932495117152,0,0.1016724880155151,1.0,17.782100677490234,1.1739102635827632,17.867704391479492,-2.3043552391811684,18.132295608520508,0.1016724880155151
5551,2002-03-12,17.77431869506836,17.9688720703125,17.64202308654785,17.68093490600586,2276635.0,0.0052816092338408005,-2.818163588155344,-0.666657589085116,41.741703946099754,40.532912096475066,0.34167862426748385,0.5928468588113134,0.879944853077987,0.5538575412033993,17.69417047522835,0.32684898376464844,-0.24093994769915028,-0.5190665245056145,-1.2202488919290282,0.18211584291779914,-0.8696577082173214,-0.1684753407939077,0.8512748146756834,20.731696381868993,-16.54801638446196,0.3505911837117073,3,0.30739307403564453,0.673151969909668,1.1945524215698242,0.8326845169067383,1.6653709411621094,1,0.10332753076502255,1.1111095981808528,17.68093490600586,1.0,17.782100677490234,1.1739102635827632,17.867704391479492,0.10332753076502255
5552,2002-03-13,17.587549209594727,17.929960250854492,17.408559799194336,17.891050338745114,3061256.0,-0.010507828101757544,1.734706535548864,-3.2500408496731645,33.53653296788285,39.71843132521241,0.4542158340943665,0.7545606457477518,1.056093443919167,0.7569683518237795,18.02331361474304,0.5214004516601562,-0.3010979582188895,-0.6653691291809096,-1.4317838726856245,0.10104561432380521,-1.0485765009332653,-0.282161757428554,0.9200158493657717,22.11549111887766,-12.692050174928436,0.3832073717523569,3,0.37743091583251953,0.6381320953369141,1.3521389961242676,1.019454002380371,1.8677043914794922,2,0.10575222203460588,-2.818163588155344,17.77431869506836,1.1111095981808528,17.68093490600586,1.0,17.782100677490234,0.10575222203460588
5553,2002-03-14,17.883268356323242,17.961088180541992,17.68093490600586,17.766536712646484,2332147.0,0.016814119079603618,1.0571424569855954,-0.38461683488141624,31.87496792704148,38.189036009266836,0.11849887780673996,0.430017328690397,0.7562321406883115,0.47773640756972924,18.257670063376725,0.3735389709472656,-0.3224730937897675,-0.33735427856445455,-1.1091694889164607,0.43446093178755163,-0.7232618837404559,0.048553326611546765,0.4704359662699922,83.56158404539273,52.927065058964246,0.3859076051760028,3,0.0817117691040039,0.31906604766845703,1.0369648933410645,0.7237348556518555,1.5564212799072266,3,0.09225411351535096,1.734706535548864,17.587549209594727,-2.818163588155344,17.77431869506836,1.1111095981808528,17.68093490600586,0.09225411351535096
5554,2002-03-15,18.038911819458008,18.132295608520508,17.828794479370114,17.961088180541992,2525796.0,0.008703300763237332,1.2941134066694808,0.6666884528030588,35.50297702998928,37.20600448189143,-0.10695029093633224,0.22395229867206012,0.5961627099147364,0.33418522891557245,19.15939130653425,0.3035011291503942,-0.34319569357406365,-0.1424112319946289,-0.8630167143307439,0.5781942503414861,-0.5027139731626846,0.2178915091734268,0.1824722698593817,87.09697822615075,60.312666076992606,0.360302741168057,3,-0.19455432891845703,0.1634225845336914,0.8424110412597656,0.5680913925170898,1.2840442657470703,4,0.06902491492278418,1.0571424569855954,17.883268356323242,1.734706535548864,17.587549209594727,-2.818163588155344,17.77431869506836,0.06902491492278418
5555,2002-03-18,17.72762680053711,18.7470817565918,17.66537094116211,18.062257766723636,1697614.0,-0.017256308032124523,-3.7118721518093567,-4.299862751825937,35.08771804096371,36.42784696120348,0.13291351799148998,0.48599239903186486,0.9090975936704098,0.6533900365095562,19.556914230453753,1.081710815429691,-0.35156606745019303,-0.40661449432372976,-1.1159455863543855,0.30271659770692594,-0.7612800403390558,-0.051948948308403686,-0.31906700134277344,23.837263152794794,0.6141840146602924,0.35466554601532774,3,0.35019397735595703,0.47470760345458984,1.153696060180664,0.8793764114379883,1.369649887084961,0,0.08867421201323555,1.2941134066694808,18.038911819458008,1.0571424569855954,17.883268356323242,1.734706535548864,17.587549209594727,0.08867421201323555
5556,2002-03-19,17.852140426635742,18.046693801879886,17.750972747802734,17.80544662475586,1594171.0,0.007023705287774851,-2.8000269604539616,-0.13953819759123898,40.23668295795687,36.086690717996404,-0.005609590687694066,0.34677394672471706,0.793484893260402,0.5371035882666391,19.007398339638105,0.319067001342777,-0.3892074935479819,-0.26147832870483256,-0.9787904689371736,0.45583381152750846,-0.6201343988210049,0.09717774141133972,-0.4168101882934572,33.139585420315086,9.280831502284084,0.358656070116171,3,0.22568035125732422,0.35019397735595703,0.9805440902709961,0.7548627853393555,1.5408554077148438,1,0.08064510442309714,-3.7118721518093567,17.72762680053711,1.2941134066694808,18.038911819458008,1.0571424569855954,17.883268356323242,0.08064510442309714
5557,2002-03-20,17.945524215698242,18.124513626098636,17.821012496948242,17.937742233276367,1907711.0,0.005230957567596173,-1.5161606578115412,0.16665985866590416,44.71295424876287,37.311799420800575,-0.14334757796543585,0.2457645084698754,0.708514550933014,0.4533190900511528,17.91322964184728,0.3035011291503942,-0.4135367821197846,-0.15525398254394673,-0.8750692946154466,0.5645613295275531,-0.5151616385796949,0.2046536734918014,-0.48395894699096687,25.899091563103838,-0.937249202820361,0.35990765603574937,3,0.13229656219482422,0.25681018829345703,0.8871603012084961,0.6614789962768555,1.1906623840332031,2,0.0832611743503806,-2.8000269604539616,17.852140426635742,-3.7118721518093567,17.72762680053711,1.2941134066694808,18.038911819458008,0.0832611743503806
5558,2002-03-21,18.33462905883789,18.3424129486084,17.914396286010742,17.976654052734375,2105987.0,0.02168255652288331,1.291660709544331,46.00049019607843,48.59549150052221,38.8767617974232,-0.5132249310432577,-0.15883919320308593,0.3275004936522308,0.07232161823474925,17.545297276289627,0.42801666259765625,-0.3953684945926561,0.23852024078369283,-0.4735267781857644,0.95056725975315,-0.11750326870103578,0.5945437502684214,-0.8473534603729256,61.87033614986367,34.685584739113516,0.35602350948472816,3,-0.2568082809448242,-0.1322946548461914,0.4649810791015625,0.28015708923339844,0.7003898620605504,3,0.06112065527151467,-1.5161606578115412,17.945524215698242,-2.8000269604539616,17.852140426635742,-3.7118721518093567,17.72762680053711,0.06112065527151467
5559,2002-03-22,18.46692657470703,18.51361846923828,18.28793716430664,18.396886825561523,1469398.0,0.007215718160677342,1.7619192119606448,0.19565541714176107,53.521142319020285,40.53446343758214,-0.6014085984017719,-0.33335727646721125,0.20750663616576048,-0.05312929873202066,18.353173026536968,0.22568130493164062,-0.39193214040085067,0.3867710113525398,-0.2725395346179589,1.0460815573230384,0.05711573836729045,0.7164262843377891,-0.9544548530795289,74.10073210985855,44.87955603762553,0.3296552729852488,3,-0.38910579681396484,-0.26459217071533203,0.3521394729614258,0.1478595733642578,0.5992221832275391,4,0.052675958697738556,1.291660709544331,18.33462905883789,-1.5161606578115412,17.945524215698242,-2.8000269604539616,17.852140426635742,0.052675958697738556
5560,2002-03-25,18.443580627441406,18.59922218322754,18.249027252197266,18.396886825561523,2581822.0,-0.0012642031781076035,-1.045453785865878,0.6666757441246154,60.31750230894501,42.59844103345384,-0.512387690199894,-0.35648200954567244,0.22934032874097454,-0.021014872498273718,19.454384372076365,0.35019493103027344,-0.3328425895546161,0.38132381439208984,-0.2116227602526095,0.9742703890367892,0.08485052706974017,0.6777971017144395,-0.9064167051146192,81.65144009695837,47.40210072032519,0.2964732873223488,3,-0.36575984954833984,-0.24124622344970703,0.3677034378051758,0.1789875030517578,0.6225681304931641,0,0.0476792156320931,1.7619192119606448,18.46692657470703,1.291660709544331,18.33462905883789,-1.5161606578115412,17.945524215698242,0.0476792156320931
5561,2002-03-26,18.66147994995117,18.677043914794922,18.52918243408203,18.568092346191406,1660734.0,0.011814371998111861,1.3749885113813916,1.9999999999999238,60.691860012532125,45.615699593970426,-0.6606873686087447,-0.5937929181983783,0.009669895512903537,-0.23028072608237693,19.834229527570624,0.23346328735351562,-0.26178310941592287,0.5922191619873018,-0.02632006205053372,1.2107583860251374,0.28294954996838584,0.9014887740062179,-1.1001176709390812,98.18184653982628,61.6857268922583,0.309269612018917,3,-0.4552536010742152,-0.4591455459594691,0.1381311416626012,-0.0038919448852503535,0.3657569885253906,1,0.023352742592746,-1.045453785865878,18.443580627441406,1.7619192119606448,18.46692657470703,1.291660709544331,18.33462905883789,0.023352742592746
5562,2002-03-27,18.638132095336914,18.78599166870117,18.59922218322754,18.677043914794922,1817761.0,-0.0012511255632925433,-2.1999803924771864,-0.41667007066706374,67.24737783288846,49.545967361286756,-0.5281868363008719,-0.5786615718065704,0.023663384219084094,-0.19598662469840633,20.114909708895016,0.18676948547362926,-0.1966065043559162,0.5552526473999038,-0.10158190579996429,1.2120872005997718,0.22683537079997151,0.883669923999836,-1.0530554267732342,83.0357553171239,40.872592398310616,0.32841727659993386,3,-0.41245079040527344,-0.43579769134521484,0.11867713928222656,0.019455909729003906,0.40467071533203125,2,0.04050104029483359,1.3749885113813916,18.66147994995117,-1.045453785865878,18.443580627441406,1.7619192119606448,18.46692657470703,0.04050104029483359
5563,2002-03-28,18.87159538269043,19.05836677551269,18.6848258972168,18.770427703857425,2934041.0,0.012526109706665567,-1.7428799518210851,-2.5999215724718465,72.87582929581848,53.698506501934446,-0.6780129530815202,-0.8017465395954915,-0.22541507920964676,-0.4254844938226512,20.51182044773151,0.4202346801757777,-0.1361870453668388,0.7560311317443862,0.011680227502580465,1.500382035986192,0.3838556796234833,1.128206583865289,-1.2384821141212505,76.92298628180659,28.210889827683978,0.3721754521209022,3,-0.5097265243530273,-0.6381320953369141,-0.2743196487426758,-0.21400737762451172,0.17120742797851562,3,0.014020606720071216,-2.1999803924771864,18.638132095336914,1.3749885113813916,18.66147994995117,-1.045453785865878,18.443580627441406,0.014020606720071216
5564,2002-04-01,18.848249435424805,18.94941520690918,18.677043914794922,18.83268547058105,2981586.0,-0.001237094521803872,1.5000175070028012,0.15384325333236834,75.33781182231672,58.17073914430701,-0.5898145372740871,-0.7842885179523797,-0.2084932341261876,-0.4032389603553028,20.65221902274508,0.2723712921142578,-0.028777264528812907,0.7108952522277825,-0.09316899178301696,1.514959496238582,0.30886313022238454,1.1129273742331804,-1.129620956439016,74.0384184838583,18.528370641467575,0.402032122005399,4,-0.44357967376708984,-0.6147861480712891,-0.2509737014770508,-0.19066143035888672,0.20233535766601562,0,0.00990911575706388,-1.7428799518210851,18.87159538269043,-2.1999803924771864,18.638132095336914,1.3749885113813916,18.66147994995117,0.00990911575706388
5565,2002-04-02,19.08171272277832,19.12840461730957,18.762645721435547,18.80933952331543,2847046.0,0.01238647059258069,1.0000104295950187,17.500245098035222,76.75158315907468,62.22795027776454,-0.6828055714053924,-1.005565084648964,-0.4485598967133555,-0.6408052484275544,21.1631066032208,0.36575889587402344,0.07516507029636799,0.9038915634155273,-0.0035975240857268886,1.8113806509167816,0.4501470196649002,1.3576361071661545,-1.2826999460009176,92.20791622236723,30.964417283072194,0.45374454375062645,4,-0.6070041656494141,-0.8132305145263672,-0.47081851959228516,-0.42412471771240234,-0.038909912109375,1,-0.0008156482109266117,1.5000175070028012,18.848249435424805,-1.7428799518210851,18.87159538269043,-2.1999803924771864,18.638132095336914,-0.0008156482109266117
5566,2002-04-03,19.299610137939453,19.361867904663086,19.19066047668457,19.260700225830078,3314529.0,0.01141917490986133,1.0952358721785205,0.14285514208484476,84.5911360726836,66.65885936931129,-0.7529697062143903,-1.17652451600582,-0.6704139724637699,-0.8656807671843154,21.359725058096956,0.2801551818847656,0.1724259533356829,1.0536955833435044,0.025684061709984718,2.081707104977024,0.5396898225267428,1.567701344160266,-1.3942460139194779,91.83660709373108,24.584364417400565,0.5140057608167601,4,-0.6614780426025391,-0.9143962860107422,-0.671205997467041,-0.6420221328735352,-0.3035011291503871,2,-0.01209668891424609,1.0000104295950187,19.08171272277832,1.5000175070028012,18.848249435424805,-1.7428799518210851,18.87159538269043,-0.01209668891424609
5567,2002-04-04,19.95330619812012,20.007781982421875,19.299610137939453,19.299610137939453,7295716.0,0.03387094638225996,-1.1666700707564375,16.80024509803931,86.5384097434324,70.87473917407908,-1.2202313296497564,-1.777956838485185,-1.3373611322933456,-1.523121618084243,21.918755914815524,0.7081718444824219,0.3220489733774343,1.616341114044193,0.33848851551058345,2.8941937125778026,0.97741481477739,2.255267413310996,-1.9022916960358351,95.90634809155955,29.44823456357338,0.6389262992668041,4,-0.8249015808105504,-1.2451353073120153,-1.3249020576477086,-1.2957181930542028,-0.8871574401855504,3,-0.046411820199041,1.0952358721785205,19.299610137939453,1.0000104295950187,19.08171272277832,1.5000175070028012,18.848249435424805,-0.046411820199041
5568,2002-04-05,19.766536712646484,19.94552421569824,19.60311317443848,19.914396286010746,1962452.0,-0.00936032773812856,2.2592659834243034,-0.22619009409877144,80.1630143400137,73.83494717641167,-0.904056586997676,-1.5195455945229384,-1.1630247975290153,-1.3322744377225035,22.19888329871158,0.3501930236816406,0.45444084390681283,1.334630012512207,-0.07208327039066731,2.7413432954150814,0.6312733710607681,2.037986653963646,-1.4807101129216882,81.87131820722671,17.27933427484102,0.7033566414514377,4,-0.6381320953369141,-1.058365821838379,-1.1381325721740723,-1.1089487075805664,-0.7003879547119141,4,-0.03661409747689892,-1.1666700707564375,19.95330619812012,1.0952358721785205,19.299610137939453,1.0000104295950187,19.08171272277832,-0.03661409747689892
5569,2002-04-08,19.571983337402344,19.673152923583984,19.45525360107422,19.45525360107422,1712263.0,-0.009842562613392336,-2.7333986928104577,-0.7894635002128266,83.56937834921702,76.41848895866413,-0.5992878345835884,-1.2480093973966788,-0.9686197777073957,-1.129887210290832,22.21760071687779,0.3112831115722656,0.5730622232529967,1.0505825042724624,-0.4088221047788032,2.509987113323728,0.3208801997468278,1.780284808798097,-1.0795220917538977,64.99992340803603,-4.5511542548391475,0.7297023045256332,4,-0.3035011291503906,-0.8638124465942383,-0.9727621078491211,-0.8793764114379883,-0.5836563110351562,0,-0.02703765467254038,2.2592659834243034,19.766536712646484,-1.1666700707564375,19.95330619812012,1.0952358721785205,19.299610137939453,-0.02703765467254038
5570,2002-04-09,19.478599548339844,19.6264591217041,19.392995834350586,19.525291442871094,3002531.0,-0.004771299231797421,-1.142854641900527,-0.4,79.94270830041413,78.55747210176213,-0.3840318539825205,-1.0677899420956827,-0.8729602815282789,-1.0273934449593902,21.94713061295438,0.23346328735351562,0.6587770981058014,0.867315483093261,-0.5955663237522941,2.330197289938816,0.13587457967048167,1.5987563865160404,-0.8042998142785862,35.23821973030319,-37.31097683853361,0.731440903422778,4,-0.17509746551513672,-0.7704286575317383,-0.8988332748413086,-0.6887168884277344,-0.40466880798339844,1,-0.021973589743288446,-2.7333986928104577,19.571983337402344,2.2592659834243034,19.766536712646484,-1.1666700707564375,19.95330619812012,-0.021973589743288446
5571,2002-04-10,19.61089515686035,19.719844818115234,19.41634178161621,19.478599548339844,4389817.0,0.006791843951213794,-1.3636282614023751,-2.8333741830065358,80.22601295261094,79.99954267062019,-0.41067718542412734,-1.112476332784425,-1.0174522180673478,-1.1509598591298271,22.24655279262759,0.30350303649902344,0.7292515802948429,0.9077822685241692,-0.5644284398931134,2.379992976941452,0.17167691431552612,1.6438876227328123,-0.7765775529958212,43.95614162667055,-33.06906877353652,0.7361053542086418,4,-0.2684822082519531,-0.9027242660522461,-1.0311288833618164,-0.8210124969482422,-0.5291824340820312,2,-0.028968200668426647,-1.142854641900527,19.478599548339844,-2.7333986928104577,19.571983337402344,2.2592659834243034,19.766536712646484,-0.028968200668426647
5572,2002-04-11,19.447471618652344,19.634241104125977,19.41634178161621,19.571983337402344,1755824.0,-0.008333303344943865,-1.3333265251935214,-0.9411629013422529,72.00004524818631,79.90223333199438,-0.1345220060291581,-0.8459393916627,-0.8676227792383671,-0.9784262452619856,22.092900722114177,0.21789932250976562,0.7861031930329716,0.6513626098632805,-0.7577649878915551,2.060490207618116,-0.05320118901413551,1.3559264087406966,-0.4723382893609305,9.859363996630876,-66.22909537587546,0.7045637988774173,4,-0.10505867004394531,-0.7393007278442383,-0.8871603012084961,-0.6770439147949219,-0.38132286071777344,3,-0.023209320919145626,-1.3636282614023751,19.61089515686035,-1.142854641900527,19.478599548339844,-2.7333986928104577,19.571983337402344,-0.023209320919145626
5573,2002-04-12,19.53307342529297,19.61089515686035,19.42412567138672,19.494163513183594,2102003.0,0.004401693357326986,-1.0869778346121057,-0.3125,71.47336458866357,79.47285030603291,-0.13010783698296535,-0.8449243307730612,-0.9633446413781925,-1.0532093835346927,22.044157889614045,0.1867694854736328,0.8343157647447157,0.6544741630554185,-0.7224437103661394,2.0313920364769764,-0.03398477365536223,1.3429330997661992,-0.43402225762590163,42.856976126701795,-32.09977259780132,0.6884589367107794,4,-0.1478595733642578,-0.8249025344848633,-0.9727621078491211,-0.7626457214355469,-0.5058364868164098,4,-0.023904311277189394,-1.3333265251935214,19.447471618652344,-1.3636282614023751,19.61089515686035,-1.142854641900527,19.478599548339844,-0.023904311277189394
5574,2002-04-15,19.284046173095703,19.571983337402344,19.260700225830078,19.53307342529297,1685021.0,-0.012749005073354525,-1.1052618000283794,-6.4000980392156865,65.51723409350217,78.22458929874709,0.20924219686566659,-0.5247353113489233,-0.7295468162120571,-0.7942046867516801,22.378119898106398,0.3112831115722656,0.8695610109895426,0.34319019317626953,-0.9856266657137525,1.6720070520662915,-0.32121823626874146,1.0075986226212805,-0.07594730765805835,5.0846612718299795,-66.17389197605746,0.6644084294450117,4,0.31517505645751953,-0.5758752822875977,-0.758753776550293,-0.5486373901367188,-0.24902725219726207,0,-0.0112993618250683,-1.0869778346121057,19.53307342529297,-1.3333265251935214,19.447471618652344,-1.3636282614023751,19.61089515686035,-0.0112993618250683
5575,2002-04-16,19.299610137939453,19.37743186950684,19.19066047668457,19.284046173095703,1353234.0,0.0008070902083539,1.1818141307011385,-0.06249904260045036,62.73289703435441,75.79589607226606,0.25461269176996737,-0.43899957742375406,-0.7549540411841882,-0.7981083374771281,24.42935144682166,0.18677139282226918,0.8726304708918491,0.28015499114990305,-0.9268906047073706,1.4872005870071767,-0.3233678067787338,0.8836777890785399,0.7081718444824219,20.588224693182433,-45.31225648276811,0.6035227979286365,4,0.29961109161376953,-0.5914392471313477,-0.8774318695068359,-0.5875482559204102,0.0,1,-0.01612898443789501,-1.1052618000283794,19.284046173095703,-1.0869778346121057,19.53307342529297,-1.3333265251935214,19.447471618652344,-0.01612898443789501
5576,2002-04-17,19.291828155517575,19.346303939819336,19.198444366455078,19.299610137939453,954626.0,-0.0004032196695300527,1.923004411598356,-0.5000000000002283,63.12502058413748,73.19440838789997,0.29186772194085364,-0.33500550205701174,-0.7525420076471683,-0.7784686589024901,26.591434097273,0.1478595733642578,0.8761117093142161,0.20038862228393128,-0.8784493438857872,1.2792265884536498,-0.3390303608009262,0.7398076053687888,0.6996113967895532,22.807055262206593,-39.23532106641363,0.5394189830848588,4,0.2762641906738317,-0.5836572647094691,-0.9863801002502406,-0.6342401504516566,0.12451362609863637,2,-0.011294803862266889,1.1818141307011385,19.299610137939453,-1.1052618000283794,19.284046173095703,-1.0869778346121057,19.53307342529297,-0.011294803862266889
5577,2002-04-18,19.43968963623047,19.494163513183594,19.276264190673828,19.330738067626953,3281248.0,0.0076644618395382835,1.0,-14.00049019607204,61.81233675223295,71.15544421147989,0.07094893782154443,-0.38492362320876694,-0.903915115698446,-0.9131194558252851,28.809670095008567,0.21789932250976562,0.8600160906415724,0.2735418319702134,-0.6695788167847709,1.2166624807251978,-0.19801849240727876,0.7451021563477056,0.5357343345642072,59.259545033677675,-0.8633340744624505,0.4715603243774923,4,0.015563011169433594,-0.7315187454223633,-1.1750984191894531,-0.7976665496826172,-0.17120742797851562,3,-0.018414744275802253,1.923004411598356,19.291828155517575,1.1818141307011385,19.299610137939453,-1.1052618000283794,19.284046173095703,-0.018414744275802253
5578,2002-04-19,19.45525360107422,19.494163513183594,19.338520050048828,19.43968963623047,1113838.0,0.0008006282577033286,2.3334150326797385,0.14285214103147648,62.66236530731926,68.83244276238014,0.007359894931475708,-0.3291018268814163,-0.9120944487126437,-0.9154966583078981,30.60595978707253,0.15564346313476562,0.8036259939326698,0.23307456970214702,-0.6319636004982883,1.0981127399025823,-0.19944451539807062,0.6655936548023647,0.5044750998382561,69.38821446256809,10.570103090748361,0.43251908510021775,4,-9.5367431640625e-07,-0.6186771392822266,-1.3599228858947754,-0.929962158203125,-0.17898941040039062,4,-0.019999988235473998,1.0,19.43968963623047,1.923004411598356,19.291828155517575,1.1818141307011385,19.299610137939453,-0.019999988235473998
5579,2002-04-22,19.43968963623047,19.45525360107422,19.41634178161621,19.45525360107422,1552666.0,-0.0007999877648929843,4.0002450980392155,-1.0,58.21430916085655,66.41817619131818,0.0024412403455507103,-0.2497279453973391,-0.89042888772493,-0.8854599385666546,32.10300705219102,0.03891181945800781,0.6711212731220897,0.16887245178222798,-0.6237213728848374,0.9614662764492934,-0.22742446055130472,0.5651693641157607,0.5046577001974484,82.05162044456176,26.322870561838734,0.3962969123335323,4,0.015563011169433594,-0.6031131744384766,-1.356032371520996,-0.914398193359375,-0.007781982421875,0,-0.021217041293972394,2.3334150326797385,19.45525360107422,1.0,19.43968963623047,1.923004411598356,19.291828155517575,-0.021217041293972394
5580,2002-04-23,19.322956085205078,19.53307342529297,19.299610137939453,19.45525360107422,1896660.0,-0.006004908165191614,-1.6086826793972848,8.500245098039215,50.5617895015128,63.12215136341838,0.10591283347437042,-0.06718025313137588,-0.7678208316924184,-0.7500637411410942,33.3052709253361,0.23346328735351562,0.5634059529694007,0.008170127868652344,-0.6821702451914327,0.6985105009287373,-0.3370000586613884,0.35334031439869307,0.6063175140279711,37.20887814776393,-13.376108467785691,0.3451701865300424,4,0.08949470520019531,-0.48637962341308594,-1.2996101379394531,-0.7976646423339844,-0.1556415557861328,1,-0.014901299937596035,4.0002450980392155,19.43968963623047,2.3334150326797385,19.45525360107422,1.0,19.43968963623047,-0.014901299937596035
5581,2002-04-24,19.09727668762207,19.45525360107422,18.988327026367188,19.45525360107422,3349481.0,-0.011679341224389739,1.6086965788057523,2.7058475822496466,24.056616861586335,57.795103764907275,0.2805795243352236,0.20324228645024434,-0.5367612243696556,-0.5074658253264666,33.96526856996114,0.46692657470703125,0.4511481885687161,-0.2392991065979011,-0.8675317653130215,0.38893355211721925,-0.5534154359554613,0.07481722275965907,0.8172246491600106,20.000070027030432,-23.82545582428032,0.3141163293575605,4,0.20233440399169922,-0.21789932250976562,-0.9571990966796875,-0.5719852447509766,0.054473876953125,2,0.010594884999939547,-1.6086826793972848,19.322956085205078,4.0002450980392155,19.43968963623047,2.3334150326797385,19.45525360107422,0.010594884999939547
5582,2002-04-25,19.392995834350586,19.41634178161621,19.06614875793457,19.14396858215332,2227676.0,0.015484885702063744,1.368416300099328,-0.6956517105971238,39.38051801716317,54.229231923629456,-0.026462460901502283,-0.0348094372248795,-0.8175318293414904,-0.7853691498384165,34.41887978062982,0.3501930236816406,0.3613215242765797,0.01867685317993306,-0.5167189091860287,0.5540726155458948,-0.2490210280030496,0.2863747343629157,0.4844585300148978,74.28572428957577,33.815654987532156,0.2676978811829813,4,-0.11284065246582031,-0.47859859466552734,-1.2529182434082031,-0.8677043914794922,-0.5369644165039062,3,0.0012038339751649918,1.6086965788057523,19.09727668762207,-1.6086826793972848,19.322956085205078,4.0002450980392155,19.43968963623047,0.0012038339751649918
5583,2002-04-26,19.136186599731445,19.431907653808594,19.073930740356445,19.431907653808594,2101104.0,-0.013242370431713169,1.4210444844333507,-1.1875047869977482,38.034193853150605,51.17556078581261,0.18788607935681512,0.2559619731398044,-0.5527149275499355,-0.5137961718724284,34.35166556754092,0.35797691345214844,0.24758739384356332,-0.2513619422912612,-0.7459764216633609,0.2432525370808385,-0.4986691819773128,-0.00405470260520957,0.705702671114107,27.142827131272675,-9.802021983549004,0.2473072396860501,4,0.12451362609863281,-0.17509746551513672,-0.9961090087890625,-0.6108951568603516,-0.18677139282226562,4,0.0069133736667452705,1.368416300099328,19.392995834350586,1.6086965788057523,19.09727668762207,-1.6086826793972848,19.322956085205078,0.0069133736667452705
5584,2002-04-29,19.03501892089844,19.206226348876953,18.926069259643555,19.01167297363281,1707251.0,-0.0052867209621808575,-1.8800023528950414,-0.07894584083127729,37.87230891497216,48.413273216992366,0.27939585821444624,0.39193404458482206,-0.4540834900698343,-0.40053979009847396,34.109648481796604,0.28015708923339844,0.17228098510332046,-0.36186809539794496,-0.8192625492752263,0.09552635847933644,-0.5905653223365839,-0.13317086845930604,0.7727278601679757,17.9487501767512,-18.41834916325227,0.22869722693864028,4,0.19455242156982067,0.09338569641112926,-0.8949413299560582,-0.5097274780273473,0.21011734008788707,0,0.012673760440055304,1.4210444844333507,19.136186599731445,1.368416300099328,19.392995834350586,1.6086965788057523,19.09727668762207,0.012673760440055304
5585,2002-04-30,19.06614875793457,19.06614875793457,18.793773651123047,19.03501892089844,2600069.0,0.0016353982712331572,16.499295386312113,1.3334150326791805,34.23425711049336,45.20318838658746,0.23654177849247304,0.37901047324742976,-0.4824225686400645,-0.4211410503252715,33.33569036372058,0.27237510681152344,0.08927978813155946,-0.3299600601196282,-0.7896594719733372,0.1297393517340808,-0.5598097660464809,-0.10011035419277547,0.6886973718464731,41.17662324181243,5.531155167014788,0.2298497059268544,4,0.0972747802734375,0.062255859375,-0.9260711669921875,-0.5408573150634766,-0.18677139282226562,1,0.019183679961681355,-1.8800023528950414,19.03501892089844,1.4210444844333507,19.136186599731445,1.368416300099328,19.392995834350586,0.019183679961681355
5586,2002-05-01,19.06614875793457,19.11284065246582,18.87159538269043,19.01167297363281,2280233.0,0.0,2.263167399801344,1.7499540469337125,37.810955586744434,42.536368257088746,0.22480304372933446,0.38011188169537036,-0.46652852818816726,-0.4101328171126539,32.15467109179654,0.24124526977539062,0.03486745390491919,-0.3182869911193862,-0.7996498139444732,0.16307583170570084,-0.5589684025319279,-0.07760557970684445,0.6118115735538332,42.68305805132619,3.6198459522312945,0.2406814114125427,5,0.0972747802734375,0.2023334503173828,-0.9260711669921875,-0.5408573150634766,0.05447387695312145,2,0.005306041234062642,16.499295386312113,19.06614875793457,-1.8800023528950414,19.03501892089844,1.4210444844333507,19.136186599731445,0.005306041234062642
5587,2002-05-02,19.02723693847656,19.136186599731445,18.95719718933105,19.06614875793457,1946518.0,-0.0020408851285090845,1.000021312645898,-0.7142957179370657,33.33337522969673,39.27759158179735,0.22244856146749115,0.3647906547018316,-0.40984012685423465,-0.3594574845213252,30.003207033087975,0.17898941040039418,-0.011757743143178345,-0.310895347595217,-0.7368235557700729,0.11503286057963891,-0.5238594516826467,-0.09793124350778726,0.5799884585826156,36.58530753274336,-1.9154828303815208,0.21296410408742855,5,0.13618659973144887,0.2762651443481481,-0.8229565620422328,-0.5019454956054652,0.24124526977539418,3,0.006543967813153584,2.263167399801344,19.06614875793457,16.499295386312113,19.06614875793457,-1.8800023528950414,19.03501892089844,0.006543967813153584
5588,2002-05-03,19.042802810668945,19.105058670043945,18.88715934753418,19.02723693847656,2366071.0,0.000818083689330118,2.111123214553179,-0.40002941032307815,40.60616773591722,37.321131423470746,0.15893785755202217,0.3080165785638549,-0.41435752186836083,-0.3641682079204287,27.64920923659143,0.21789932250976562,-0.06102478958357693,-0.25914278030395366,-0.6536364841439877,0.13535092353608036,-0.45638963222397066,-0.06189592838393665,0.49934644671533945,60.37762897467675,16.920822904724787,0.19724685192001734,5,0.1206207275390625,0.2996101379394531,-0.8287949562072754,-0.5175113677978516,0.2957172393798828,4,-0.009807978094360403,1.000021312645898,19.02723693847656,2.263167399801344,19.06614875793457,16.499295386312113,19.06614875793457,-0.009807978094360403
5589,2002-05-06,19.042802810668945,19.08171272277832,18.95719718933105,19.06614875793457,1860680.0,0.0,3.5715686274511107,-1.4998161989948788,39.877423303105225,36.13397962364769,0.10808525386354972,0.2807322738683453,-0.4146216190268639,-0.3529543433712625,25.698400387610647,0.12451553344726918,-0.11951140549759032,-0.23268375396728658,-0.6218672679384731,0.15649976000389998,-0.42727551095288163,-0.03809199698169152,0.43947639821444184,72.72772848047325,25.288544406854726,0.1945917569855938,5,0.0817108154296875,0.2996101379394531,-0.7451367378234863,-0.5175113677978516,0.3190650939941406,0,-0.004904089208309426,2.111123214553179,19.042802810668945,1.000021312645898,19.02723693847656,2.263167399801344,19.06614875793457,-0.004904089208309426
5590,2002-05-07,19.05058479309082,19.11284065246582,18.926069259643555,19.05058479309082,3055473.0,0.00040865740717088705,2.000061274509804,-0.0,40.490908243403325,37.96001199940513,0.06437393417405346,0.25216923408409997,-0.4230844662735187,-0.34426877376525766,23.89951302152881,0.18677139282226562,-0.1858674218066163,-0.2035010337829597,-0.5927294681334132,0.18572740056749382,-0.3981152509581882,-0.008886816607731163,0.37661397117173934,67.64752526636005,16.386467257228546,0.1946142171752268,5,0.062255859375,0.3346290588378906,-0.7315182685852051,-0.5252933502197266,-0.01556587219237926,1,0.010212361983032991,3.5715686274511107,19.042802810668945,2.111123214553179,19.042802810668945,1.000021312645898,19.02723693847656,0.010212361983032991
5591,2002-05-08,19.042802810668945,19.18287849426269,18.94941520690918,19.05058479309082,1991236.0,-0.000408490474512746,-1.3999451001921128,-100.0,32.41386654406358,37.185939613505184,0.07109230268455846,0.22683913655689025,-0.4070561933007326,-0.32089138834342634,21.956734171711062,0.23346328735351207,-0.2404342288891428,-0.18287839889526225,-0.5443986818783699,0.17864188408784543,-0.3636385403868161,-0.0021182574037084123,0.33372194454245374,52.63218998722989,2.284452198230504,0.18076014149155314,5,0.070037841796875,0.3579750061035156,-0.6712074279785156,-0.5175113677978516,-0.13229751586914062,2,-0.008582005872847631,2.000061274509804,19.05058479309082,3.5715686274511107,19.042802810668945,2.111123214553179,19.042802810668945,-0.008582005872847631
5592,2002-05-09,18.996109008789066,19.105058670043945,18.910505294799805,18.988327026367188,1400907.0,-0.0024520446041544908,-1.3809434887140823,-1.0000000000004565,30.201404104406507,36.315629641422504,0.06209738518777286,0.250845146688949,-0.3474711060847504,-0.26492827293115795,19.84836931049823,0.19455337524414062,-0.27033485789602807,-0.20700407028197887,-0.5665758465337376,0.15256770596977987,-0.38678995840785646,-0.027218182156101278,0.3337956580952657,36.842274996454215,-10.638566141579425,0.17978588812587928,5,0.0038909912109339473,0.4046688079833949,-0.48443603515625355,-0.4708175659179723,0.4513626098632777,3,0.006554691070735474,-1.3999451001921128,19.042802810668945,2.000061274509804,19.05058479309082,3.5715686274511107,19.042802810668945,0.006554691070735474
5593,2002-05-10,19.06614875793457,19.105058670043945,18.941633224487305,18.996109008789066,4906644.0,0.003687057655496595,1.21054939951755,9.00024509803465,34.615463170843896,35.95375789207492,-0.02114571321729386,0.15181461059220425,-0.39877322625228473,-0.3294220942312336,17.626065792348562,0.16342544555664062,-0.2278663072907534,-0.11361808776855398,-0.44229031571196487,0.2150541401748569,-0.2779542017402612,0.050718026203153244,0.2208654276888602,57.143457374547324,13.455791682434885,0.16433611397170583,5,-0.07782268524169922,0.3035001754760742,-0.14786100387573242,-0.35797786712646484,0.3190650939941406,4,0.010612182506610335,-1.3809434887140823,18.996109008789066,-1.3999451001921128,19.042802810668945,2.000061274509804,19.05058479309082,0.010612182506610335
5594,2002-05-13,19.06614875793457,19.17509651184082,18.988327026367188,19.06614875793457,2598656.0,0.0,-1.399965687115512,0.0,38.29800918144028,36.40528589995792,-0.018177083573569064,0.14193011432008618,-0.3859212028272765,-0.32381986303095545,16.039817545210553,0.1867694854736328,-0.23788833198915427,-0.10272321701049947,-0.43128683299958226,0.22584039897858332,-0.26700502500504086,0.06155859098404193,0.18140618492882865,57.143457374547324,12.114277407968032,0.1642818079945407,5,-0.03891181945800781,0.1906604766845703,-0.14786100387573242,-0.35797786712646484,0.6381320953369141,0,0.014285595668653839,1.21054939951755,19.06614875793457,-1.3809434887140823,18.996109008789066,-1.3999451001921128,19.042802810668945,0.014285595668653839
5595,2002-05-14,18.988327026367188,19.105058670043945,18.980545043945312,19.105058670043945,2947019.0,-0.004081670218533118,1.133331154719694,-100.0,44.26232142893012,37.12210432686743,0.05302039728348973,0.2057863518332077,-0.2913709519483021,-0.24253117032278482,14.623582228252676,0.12451362609863281,-0.2281715252921508,-0.16498079299926616,-0.49694175733012,0.1669801713315877,-0.3309612751646931,0.0009996891661607776,0.22292541315698244,28.571728687273662,-18.812840244055174,0.1659804821654268,5,0.04669189453125,0.2684822082519531,-4.76837158203125e-07,-0.28015613555908203,0.9338512420654261,1,0.01967213213555885,-1.399965687115512,19.06614875793457,1.21054939951755,19.06614875793457,-1.3809434887140823,18.996109008789066,0.01967213213555885
5596,2002-05-15,19.073930740356445,19.105058670043945,18.980545043945312,19.019454956054688,2844348.0,0.004508228337883002,1.133331154719694,-0.46667538112122353,28.421351358323875,36.57632389671489,-0.035049147736703645,0.10858871045888563,-0.34811871147535456,-0.3289809921428173,13.130811794964004,0.12451362609863281,-0.20803621511071668,-0.06848220825195384,-0.39556814954359254,0.25860373303968487,-0.23202517889777496,0.09506076239386729,0.1039233960956345,61.76525713297097,17.048885250659048,0.16354297064581977,5,-0.03891181945800781,0.1828784942626953,-0.06809425354003906,-0.36575984954833984,0.9416332244873047,2,-0.002040052466777298,1.133331154719694,18.988327026367188,-1.399965687115512,19.06614875793457,1.21054939951755,19.06614875793457,-0.002040052466777298
5597,2002-05-16,19.08171272277832,19.17509651184082,19.03501892089844,19.105058670043945,1464386.0,0.0004079904938214529,-1.3999542498612008,-0.4285564230944295,44.44461734773264,37.00281829802771,-0.03832096050452094,0.0765370076467633,-0.33263136120883274,-0.336702627906341,11.35721048812672,0.14007759094237926,-0.18284470510151962,-0.0428013801574707,-0.33912392014230974,0.25352115982736834,-0.19096265014988845,0.10535988983494704,-0.28793907165527344,60.000653584091765,12.521795729866128,0.14816126999241916,5,-0.03502082824707031,0.1322946548461914,-0.05642080307006836,-0.37354183197021484,0.8249015808105469,3,-0.008972330233970038,1.133331154719694,19.073930740356445,1.133331154719694,18.988327026367188,-1.399965687115512,19.06614875793457,-0.008972330233970038
5598,2002-05-17,19.06614875793457,19.105058670043945,18.988327026367188,19.08171272277832,1313270.0,-0.0008156482109266117,2.750061274509804,0.6666666666666666,53.84626261388394,38.5549115547809,-0.02134138658364293,0.06477669823374654,-0.2849692842971372,-0.31831028736865363,9.395378586146904,0.11673164367675781,-0.16740708384189773,-0.03891010284423757,-0.2916971967478368,0.21387699105936164,-0.16530364979603718,0.08748344410756204,-0.26474864959716626,44.00054901422535,-6.915679639885283,0.1263935469517994,5,-0.019456863403320312,0.1361856460571289,-0.04085683822631836,-0.35797786712646484,0.3035011291503906,4,0.019999993997690924,-1.3999542498612008,19.08171272277832,1.133331154719694,19.073930740356445,1.133331154719694,18.988327026367188,0.019999993997690924
5599,2002-05-20,19.02723693847656,19.06614875793457,18.879377365112305,19.06614875793457,1429306.0,-0.0020408851285090845,8.599725503651781,2.500122549019836,45.2829403413685,39.08735956566593,0.01690829962394247,0.07505222742345197,-0.21099003219794454,-0.27825872116813244,7.139457468219438,0.18677139282226562,-0.14147612818436528,-0.057199287414555045,-0.25672708778716924,0.14232851295805915,-0.15696318760086214,0.04256461277175205,-0.21836290206908515,49.9999999999988,-2.0594823500831083,0.09976390018630717,5,0.0038909912109410527,0.15564155578613637,0.019455432891849256,-0.3190660476684535,1.3307399749755895,0,0.01881391999319959,2.750061274509804,19.06614875793457,-1.3999542498612008,19.08171272277832,1.133331154719694,19.073930740356445,0.01881391999319959
5600,2002-05-21,19.03501892089844,19.19066047668457,18.94941520690918,19.06614875793457,3750144.0,0.00040899172313069165,-1.3845856546289226,0.8000098034408435,46.296187031095215,40.62983961978055,0.007471839341484099,0.047002518777365054,-0.17962976600842495,-0.28546544487366177,5.484414151728115,0.24124526977539062,-0.13215619063539563,-0.03502044677734162,-0.200777933577168,0.13073704002248476,-0.11789919017725481,0.04785829662257157,-0.21882043498230175,50.000000000001144,-3.111467179540817,0.0828787433999127,5,-3.552713678800501e-15,0.12840461730956676,0.11867713928222301,-0.3268480300903356,1.968872070312493,1,0.03515950969916104,8.599725503651781,19.02723693847656,2.750061274509804,19.06614875793457,-1.3999542498612008,19.08171272277832,0.03515950969916104
5601,2002-05-22,19.299610137939453,19.338520050048828,19.06614875793457,19.105058670043945,10608189.0,0.013900233991914757,1.0,-6.249678328534504,71.08413455859787,45.17236522580181,-0.2423455832127459,-0.21255075742918095,-0.4042076322289603,-0.5480612341096673,5.207268940230553,0.3035011291503871,-0.11465351870588947,0.21945409774780344,0.024559923089832125,0.41434827240577476,0.12200701041881601,0.3169011850767909,-0.46843317239257587,91.52552934285465,34.82312308260413,0.0974470873289857,5,-0.19066143035888672,-0.1361865997314453,-0.14591407775878906,-0.5914392471313477,2.2178993225097656,2,0.03225806770414019,-1.3845856546289226,19.03501892089844,8.599725503651781,19.02723693847656,2.750061274509804,19.06614875793457,0.03225806770414019
5602,2002-05-23,19.41634178161621,19.463035583496094,19.268482208251953,19.41634178161621,3275465.0,0.0060483938712982965,3.166578162656754,0.0,74.99974469475706,49.659507617347714,-0.327654825489617,-0.34513916821099855,-0.47272344463636884,-0.6584949162311915,5.087190599142584,0.19455337524414062,-0.09435093716796672,0.33501844406128,0.1321196484360776,0.5379172396864824,0.2335690462486788,0.4364678418738812,-0.5547242309992164,91.99980392477246,34.28498536720555,0.10144939781260051,5,-0.24513530731201172,-0.2529182434082031,-0.2782101631164551,-0.7081708908081055,1.5408554077148402,3,0.030861744708001293,1.0,19.299610137939453,-1.3845856546289226,19.03501892089844,8.599725503651781,19.02723693847656,0.030861744708001293
5603,2002-05-24,19.268482208251953,19.494163513183594,19.214008331298828,19.447471618652344,1497025.0,-0.007615212743332211,1.0571420568339378,-100.0,62.608560364357885,52.360679971005226,-0.1654777084437633,-0.196958313870649,-0.2869054456910689,-0.5035178799941917,4.804255978477901,0.2801551818847656,-0.06560398800538536,0.18054409027099538,-0.03791510016414534,0.3990032807061361,0.07131449505342502,0.28977368548856575,-0.3587512150046308,63.2910881873885,7.1665047621734175,0.10922959521757036,5,-0.0817117691040039,-0.10505867004394531,-0.18677043914794922,-0.5603113174438477,1.5875492095947266,4,0.033117922233834696,3.166578162656754,19.41634178161621,1.0,19.299610137939453,-1.3845856546289226,19.03501892089844,0.033117922233834696
5604,2002-05-28,19.276264190673828,19.37743186950684,19.06614875793457,19.307392120361328,2054201.0,0.0004038710645586363,2.6363271763105787,0.1739093369706528,62.608560364357885,54.39915096383055,-0.15681076410625394,-0.19577774848787755,-0.2608735763930987,-0.5050589383718247,4.79682372705781,0.3112831115722692,-0.02705491999414633,0.17626380920410156,-0.05609131336890272,0.40861893177710584,0.06008624791759942,0.2924413704906037,-0.3080899454328794,60.0,5.112690855039261,0.1161775612865027,5,-0.0894937515258789,-0.11284065246582031,-0.13034963607788086,-0.5680932998657227,1.556421279907223,1,0.00484459517090019,1.0571420568339378,19.268482208251953,3.166578162656754,19.41634178161621,1.0,19.299610137939453,0.00484459517090019
5605,2002-05-29,19.431907653808594,19.48638153076172,19.06614875793457,19.06614875793457,3291656.0,0.00807435826751468,-1.297867680418016,-11.750183823529412,68.65661541050352,58.86973585851717,-0.2714624101764329,-0.34004898833209296,-0.37016224691613786,-0.6486470115570739,5.424231901748122,0.42023277282714844,0.007277453038987858,0.3136193275451653,0.038789307081600555,0.58844934800873,0.1762043173133847,0.4510343377769459,-0.41113448177338086,85.45473990989424,29.031248013348062,0.13741501023178204,5,-0.24513721466064453,-0.26848411560058594,-0.2859930992126465,-0.7237367630004883,1.3385200500488317,2,0.04765714597568338,2.6363271763105787,19.276264190673828,1.0571420568339378,19.268482208251953,3.166578162656754,19.41634178161621,0.04765714597568338
5606,2002-05-30,19.167314529418945,19.60311317443848,18.863813400268555,19.431907653808594,3774302.0,-0.013616425577124946,1.4358968719068474,-0.7234085824689852,56.79006555487122,60.24145232597701,0.008683402202816382,-0.07113531952868968,-0.06534725018472187,-0.3705567845478228,5.580047827895069,0.7392997741699254,0.029995169148332224,0.04396791458129812,-0.23054529056453887,0.3184811197271351,-0.09328868799162038,0.1812245171542166,0.32684898376464844,41.052512087016005,-17.110594871709196,0.13725660257291805,5,0.06614875793457031,0.031128883361816406,-0.0428009033203125,-0.45914363861083984,1.5408573150634801,3,0.0958181418149695,-1.297867680418016,19.431907653808594,2.6363271763105787,19.276264190673828,1.0571420568339378,19.268482208251953,0.0958181418149695
5607,2002-05-31,19.151750564575195,19.284046173095703,19.01167297363281,19.167314529418945,2835867.0,-0.0008120055013373095,1.1874971278013795,0.05882225730412405,53.54831976622832,60.20834756512638,0.03936686508496123,-0.048238005329778844,-0.011923478977976742,-0.34231898802400096,5.660854386540661,0.2723731994628942,0.050752468474659196,0.02217826843261861,-0.2487820729512471,0.2931386098164843,-0.11330190225931247,0.1576584391245497,0.4513626098632848,38.94728151782977,-18.545690346517823,0.1354801706919326,5,0.08171272277832031,0.046692848205566406,-0.0622563362121582,-0.44357967376708984,1.7509727478027344,4,0.12352703153151667,1.4358968719068474,19.167314529418945,-1.297867680418016,19.431907653808594,2.6363271763105787,19.276264190673828,0.12352703153151667
5608,2002-06-03,18.85603141784668,19.221790313720703,18.83268547058105,19.17509651184082,1329847.0,-0.015440841594684507,-1.1276686726254201,20.500245098039215,43.005178715201176,59.955262939996686,0.3376544294402848,0.24535050900645672,0.30645584775206913,-0.03800208665347782,6.191191109377448,0.389104843139652,0.07234783226309816,-0.26420230865478445,-0.5595323282294196,0.03112771091985067,-0.411867318442102,-0.11653729886746689,0.7470817565918004,3.0302580175581046,-52.25530022916659,0.14766500978731767,6,0.36186790466308594,0.34241199493408203,0.24124479293823242,-0.14786052703857422,1.992218017578125,0,0.11143202537813335,1.1874971278013795,19.151750564575195,1.4358968719068474,19.167314529418945,-1.297867680418016,19.431907653808594,0.11143202537813335
5609,2002-06-04,18.94941520690918,19.02723693847656,18.692607879638672,18.85603141784668,1984168.0,0.0049524625300589875,1.6874894686050022,-0.2926794275534726,48.71790682153258,60.224342916711954,0.2593434643579684,0.15242662158809495,0.23301957342423663,-0.12091525208612808,6.939324216172698,0.3346290588378871,0.07981793766139944,-0.16614913940429688,-0.4694785607744336,0.13718028196583987,-0.31781385008936525,-0.014484428719228504,0.6228808593750017,28.204924094040745,-29.20149291577312,0.15166471068506795,6,0.19844532012939453,0.19844532012939453,0.16147947311401367,-0.24124431610107422,1.252920150756836,1,0.100616097653627,-1.1276686726254201,18.85603141784668,1.1874971278013795,19.151750564575195,1.4358968719068474,19.167314529418945,0.100616097653627
5610,2002-06-05,19.245136260986328,19.252918243408203,18.88715934753418,19.02723693847656,2057028.0,0.015605814261187678,2.133331154719694,2.333374183006574,54.95492810024563,58.43220886578392,-0.0038420717561180595,-0.13488755821945375,-0.038153762084917275,-0.4111739544437967,7.265719294766853,0.36575889587402344,0.09115718643739967,0.11984434127807475,-0.1871668979910659,0.4268555805472154,-0.03366127835649735,0.27334996091264685,0.27437851409912284,60.683708760764546,3.67049789348129,0.1535056196345711,6,-0.0972757339477539,-0.0972757339477539,-0.06614828109741211,-0.5369653701782227,0.49027252197265625,2,0.08249093111452765,1.6874894686050022,18.94941520690918,-1.1276686726254201,18.85603141784668,1.1874971278013795,19.151750564575195,0.08249093111452765
5611,2002-06-06,18.879377365112305,19.245136260986328,18.778209686279297,19.245136260986328,1384845.0,-0.019005264026916158,1.5531932646026605,-1.6785683023756313,45.14924212909871,55.115486358488546,0.33082812953989915,0.2297811538430672,0.34138420164428496,-0.043390969345523445,7.471444072980512,0.46692657470703125,0.10203815845965636,-0.2377432823181138,-0.5622022331457259,0.0867156685094983,-0.39997275773191987,-0.07551380690430776,0.5905229962463387,31.578862501773713,-24.021400563100244,0.16222947541380614,6,0.26848316192626953,0.26848316192626953,0.2665367126464844,-0.17120647430419922,0.14785957336425426,3,0.10016486784355738,2.133331154719694,19.245136260986328,1.6874894686050022,18.94941520690918,-1.1276686726254201,18.85603141784668,0.10016486784355738
5612,2002-06-07,19.12062263488769,19.198444366455078,18.848249435424805,18.88715934753418,1368782.0,0.0127782429001706,-1.250009191063835,-0.6382983161506555,51.1784317285315,53.84547206561895,0.048303345535995135,-0.0017471565876796546,0.11775807166113594,-0.284792227973071,7.861904499142902,0.35019493103027344,0.11890319519851289,-0.0027236938476598027,-0.32214518284003546,0.31669779514471585,-0.16243443834384763,0.15698705064852803,0.30264017756775274,76.38886997726001,18.523177253506987,0.15971074449618833,6,0.02723789215088246,0.02723789215088246,0.09533023834228871,-0.4124517440795863,-0.5214004516601527,4,0.08302811262526966,1.5531932646026605,18.879377365112305,2.133331154719694,19.245136260986328,1.6874894686050022,18.94941520690918,0.08302811262526966
5613,2002-06-10,19.268482208251953,19.36964988708496,19.08171272277832,19.08171272277832,1036352.0,0.007732989463139939,-2.0833426946211744,0.7999950981193239,54.983923082985335,52.99829014546644,-0.11125598301009276,-0.1408949590760713,-0.01792732329256097,-0.43629863145195813,8.103308220548984,0.2879371643066406,0.10093650595565862,0.135019207000731,-0.18954976593177264,0.45958817993323464,-0.02726527946552082,0.2973036934669828,0.11094130823448367,85.05740002535461,25.114589349012235,0.1622844864662518,6,-0.1206216812133789,-0.1206216812133789,-0.0350193977355957,-0.5603113174438477,0.0,0,0.08481421040138248,-1.250009191063835,19.12062263488769,1.5531932646026605,18.879377365112305,2.133331154719694,19.245136260986328,0.08481421040138248
5614,2002-06-11,19.338520050048828,19.61089515686035,19.260700225830078,19.268482208251953,1678853.0,0.0036348395810272827,-7.181951871657754,0.3749961703822469,56.112835564024095,51.60453682919095,-0.19169266622814618,-0.19972097802997268,-0.07397351084583903,-0.5047669819482614,8.360737309270638,0.35019493103027344,0.06775904302438107,0.19143848419189524,-0.14391575625262476,0.5267927246364152,0.023761363969637017,0.35911560441415347,-0.6459121704101562,67.28955692940602,5.837515297674109,0.16767712022225978,6,-0.1867685317993164,-0.1867685317993164,-0.085601806640625,-0.6303491592407227,-0.8560295104980469,1,0.07806850686964362,-2.0833426946211744,19.268482208251953,-1.250009191063835,19.12062263488769,1.5531932646026605,18.879377365112305,0.07806850686964362
5615,2002-06-12,19.361867904663086,19.45525360107422,19.19066047668457,19.338520050048828,1290654.0,0.0012073237535155101,1.5185043980283761,0.33336056644880174,51.38890898244259,51.004408321143316,-0.25258218678671795,-0.20411426629929963,-0.09029630054243043,-0.5277604920731562,8.56629033450271,0.26459312438964844,0.05370218347921352,0.19610929489135742,-0.14359653587396792,0.5358151256566828,0.02625637950869475,0.3659622102740201,-0.6508942794799815,70.09347935139394,11.931419583887873,0.16985291538266292,6,-0.21011638641357422,-0.21011638641357422,-0.1284046173095703,-0.6536970138549805,-2.2879371643066406,2,0.04340838689435089,-7.181951871657754,19.338520050048828,-2.0833426946211744,19.268482208251953,-1.250009191063835,19.12062263488769,0.04340838689435089
5616,2002-06-13,19.03501892089844,19.37743186950684,18.94941520690918,19.237354278564453,1219851.0,-0.016881066711849968,-1.2916607095443502,-8.666122048852065,42.22223259657295,49.74595419118161,0.05981761756528314,0.12613719074398233,0.2329000163347814,-0.20232992126877036,8.612306465640973,0.4280166625976598,0.029775254681947416,-0.12879409790038565,-0.4711497291183129,0.21356153331754157,-0.29997191350934926,0.04238371770857796,-0.30604686508179313,24.489678526233067,-28.177975433477766,0.1711778156089634,6,0.11673259735107067,0.11673259735107067,0.21400833129882457,-0.3268480300903356,-1.9688701629638707,3,0.0367948077683069,1.5185043980283761,19.361867904663086,-7.181951871657754,19.338520050048828,-2.0833426946211744,19.268482208251953,0.0367948077683069
5617,2002-06-14,18.910505294799805,19.05836677551269,18.677043914794922,19.042802810668945,1271508.0,-0.00654129247867119,3.6666277631242696,0.6538526800022739,42.62820890492474,49.704068656706454,0.16372978130999982,0.24998351965948729,0.3311650042426564,-0.08829842735596571,8.641124662404932,0.3813228607177699,-0.02230859631031734,-0.24474735260009695,-0.6038965788315593,0.11440187363136545,-0.4243219657158299,-0.06517273948436397,0.7003898620605469,24.99984681591562,-25.236596289639085,0.17957461311573197,6,0.23346424102783203,0.23346424102783203,0.34630393981933594,-0.20233440399169922,-1.2607002258300781,4,0.006172846354817185,-1.2916607095443502,19.03501892089844,1.5185043980283761,19.361867904663086,-7.181951871657754,19.338520050048828,0.006172846354817185
5618,2002-06-17,19.447471618652344,19.447471618652344,18.996109008789066,19.02723693847656,1328433.0,0.028395133576901266,1.1481454585065463,-3.1764366656094385,52.89475279697323,50.16816265397764,-0.31348420232652074,-0.27083620728483027,-0.22033049232463497,-0.6311155077189881,8.621889016959638,0.5369663238525391,-0.030495838260982566,0.27315282821655273,-0.10600853437041025,0.6523141908035157,0.08357214692307124,0.4627335095100342,0.14474651336669808,82.5000459552253,32.114833400679615,0.18958068129348107,6,-0.30350208282470703,-0.30350208282470703,-0.24708271026611328,-0.7393007278442383,-1.4708175659179688,0,-0.04361746617031881,3.6666277631242696,18.910505294799805,-1.2916607095443502,19.03501892089844,1.5185043980283761,19.361867904663086,-0.04361746617031881
5619,2002-06-18,19.38521385192871,19.447471618652344,19.18287849426269,19.447471618652344,1454749.0,-0.003201329609547776,7.499923409209391,-0.14814999727673664,49.184762881585655,49.52703318523764,-0.20440251548871657,-0.19013283743200304,-0.16735290271108028,-0.5677986914277007,9.140466703291109,0.264593124389652,-0.03359337745866142,0.1929962158203118,-0.1907010721918354,0.576693503832459,0.0011475718142399671,0.3848448598263836,0.18870079574584864,90.99988725655996,43.18973470281486,0.1918486440060731,6,-0.24124431610107422,-0.24124431610107422,-0.20622634887695312,-0.6770429611206055,-0.5136184692382812,1,-0.006021684597776189,1.1481454585065463,19.447471618652344,3.6666277631242696,18.910505294799805,-1.2916607095443502,19.03501892089844,-0.006021684597776189
5620,2002-06-19,19.704280853271484,19.782100677490234,19.330738067626953,19.38521385192871,2659565.0,0.016459297471770107,-1.1090795659633252,-5.1249348978278855,59.20001307168184,51.088229956635764,-0.5045493600801656,-0.4811588743483881,-0.489173332656641,-0.8822009474854511,9.458889788350994,0.45136260986328125,0.014177556228414545,0.478600120544435,0.039842576291658105,0.9173576647972119,0.2592213484180448,0.6979788926708252,-1.0272369384765625,92.95784371936317,42.46320128713212,0.2193787721263885,6,-0.47470855712890625,-0.47470855712890625,-0.5622577667236328,-0.9961099624633789,-0.5758762359619141,2,-0.06200633876561146,7.499923409209391,19.38521385192871,1.1481454585065463,19.447471618652344,3.6666277631242696,18.910505294799805,-0.06200633876561146
5621,2002-06-20,19.922178268432614,20.11673164367676,19.649805068969727,19.66537094116211,2333689.0,0.011058379485336722,-2.2432317852719126,0.8048695922478563,62.34412684752695,52.32886274763526,-0.624659153637424,-0.6851516879620156,-0.7116138945412231,-1.1020717074504027,9.419333141750228,0.4669265747070348,0.05478030434066383,0.6653691291809061,0.1274046275213685,1.2033336308404436,0.3963868783511373,0.9343513800106749,-1.2230332183837866,86.48641845442057,33.10466788822532,0.26898225082976823,6,-0.5252904891967738,-0.5252904891967738,-0.7762641906738246,-1.2140073776245082,-0.5836582183837855,3,-0.14296867991535422,-1.1090795659633252,19.704280853271484,7.499923409209391,19.38521385192871,1.1481454585065463,19.447471618652344,-0.14296867991535422
5622,2002-06-21,20.01556396484375,20.077821731567386,19.688716888427734,19.688716888427734,2908726.0,0.00468752438377229,-1.3809596059803442,1.2727326742968514,69.86663616607572,53.982497534645304,-0.645643522536993,-0.7708661029689594,-0.8032828224377688,-1.1965349505156944,8.884701171074658,0.389104843139652,0.06620592264565417,0.7287937164306655,0.0951771240603172,1.3624103088010138,0.41198542024548956,1.0456020126158414,-1.2597154510498072,90.97219030890359,29.931594269834925,0.31680829618517475,6,-0.6186761856079102,-0.6186761856079102,-0.8696498870849609,-1.3073930740356445,-0.9105052947998047,4,-0.1473560880967265,-2.2432317852719126,19.922178268432614,-1.1090795659633252,19.704280853271484,7.499923409209391,19.38521385192871,-0.1473560880967265
5623,2002-06-24,19.906614303588867,20.155641555786133,19.766536712646484,20.070039749145508,2776243.0,-0.005443247137390084,1.3255890835717787,-0.5000058355994912,66.31298165501443,55.1158471003109,-0.4879708929143227,-0.6447127146324974,-0.6966066254915404,-1.0879404955690681,8.69586121778416,0.38910484313964844,0.13021666284961242,0.587937450408937,-0.10343707767142973,1.2793119784893037,0.24225018636875362,0.9336247144491203,-1.0963304645996104,74.40000941161716,8.825634575022804,0.34568726404018385,6,-0.49027156829833984,-0.49027156829833984,-0.7762646675109863,-1.1984434127807617,-0.36575889587402344,0,-0.11336981769985222,-1.3809596059803442,20.01556396484375,-2.2432317852719126,19.922178268432614,-1.1090795659633252,19.704280853271484,-0.11336981769985222
5624,2002-06-25,19.36964988708496,20.217899322509766,19.291828155517575,20.217899322509766,2535177.0,-0.026974170911981732,1.183487847600896,5.19043673116874,51.96078254689977,55.17938860747281,0.06020485102511941,-0.1058187396508643,-0.16017399973144464,-0.5554513619501265,8.734419878270558,0.926071166992191,0.1521982683901193,0.046303749084472656,-0.6451261008720977,0.737733599041043,-0.2994111758938125,0.3920186740627578,-0.478644585087892,8.40342884447482,-55.402354322966914,0.345714924978285,6,0.07782173156738281,0.07782173156738281,-0.24513673782348633,-0.6614789962768555,-0.10894966125488281,1,-0.07191641782226477,1.3255890835717787,19.906614303588867,-1.3809596059803442,20.01556396484375,-2.2432317852719126,19.922178268432614,-0.07191641782226477
5625,2002-06-26,20.35797691345215,20.428016662597656,19.198444366455078,19.37743186950684,4804101.0,0.05102451681515263,1.19444113492077,-1.1559630964614205,69.46720158788833,58.20660738428563,-0.8626853152502356,-1.076397154852927,-1.138061084690527,-1.539818367704381,8.49677094695038,1.2295722961425781,0.17891108703050307,0.9883273124694831,0.15650592440258038,1.8201487005363859,0.57241661843603,1.4042380065029363,-1.3608200898140623,94.30373070658497,25.330015604569226,0.4159106940334521,6,-0.8054466247558594,-0.8054466247558594,-1.2509737014770508,-1.649806022644043,-1.0661487579345739,2,-0.07301224169183274,1.183487847600896,19.36964988708496,1.3255890835717787,19.906614303588867,-1.3809596059803442,20.01556396484375,-0.07301224169183274
5626,2002-06-27,21.003890991210934,21.11284065246582,20.412450790405273,20.778209686279297,5690623.0,0.031727812665509836,2.157892021121068,0.230159038919404,72.4073918578817,61.515405490169734,-1.34096075116112,-1.662923739548333,-1.7655635191132824,-2.175615367289101,9.694094324453557,0.7548637390136719,0.21742437556506644,1.542412567138669,0.44238317153465445,2.6424419627426836,0.9923978693366635,2.0924272649406745,-1.8636481836768901,94.30892850915848,25.18786263854382,0.5500146978020071,6,-0.9494161605834925,-1.1089487075805629,-1.9046697616577113,-2.2957201004028285,-2.1245136260986293,3,-0.08929233039183837,1.19444113492077,20.35797691345215,1.183487847600896,19.36964988708496,1.3255890835717787,19.906614303588867,-0.08929233039183837
5627,2002-06-28,21.51750946044922,21.51750946044922,20.700389862060547,20.91828727722168,5217357.0,0.024453491472280486,1.7272675186605764,2.6551697909095937,74.61668026445116,63.928952986556176,-1.6158050745247508,-2.0977718604209628,-2.2591891920763914,-2.675903125364634,11.168494239218354,0.8171195983886719,0.2891886075220427,1.9377430915832505,0.5161577122421619,3.359328470924339,1.2269504019127062,2.648535781253795,-2.3190650939941406,100.0,31.535924071610935,0.7107926896705448,6,-1.1673154830932617,-1.4202327728271484,-2.3813233375549316,-2.8093385696411133,-2.4669246673583984,4,-0.10126587439896495,2.157892021121068,21.003890991210934,1.19444113492077,20.35797691345215,1.183487847600896,19.36964988708496,-0.10126587439896495
5628,2002-07-01,20.95719718933105,21.167314529418945,20.770427703857425,21.05058479309082,4196296.0,-0.02603982919808001,1.428578097827968,-0.15584804163417906,65.99998567142384,65.79731107431597,-0.9150436381414195,-1.4461176112391207,-1.685484543948668,-2.1000398931890665,12.155278972847885,0.7470817565917933,0.4103194772170369,1.2723725318908663,-0.23215237734792638,2.776897441129659,0.5201100772714717,2.024634986510261,-1.4340837097167949,75.8388726315078,6.9277199262990905,0.7522624546193957,7,-0.5992202758789027,-0.8599205017089808,-1.7898821830749476,-2.2490262985229457,-1.5953292846679652,0,-0.08837720533688531,1.7272675186605764,21.51750946044922,2.157892021121068,21.003890991210934,1.19444113492077,20.35797691345215,-0.08837720533688531
5629,2002-07-02,20.85603141784668,21.05058479309082,20.57587432861328,21.05058479309082,2871461.0,-0.004827256744803332,3.8800023528950414,2.083289081328298,64.54545049431047,66.39124856571914,-0.6518506549056902,-1.2593570288162574,-1.5713240788851053,-1.9843748690534717,12.446902519514191,0.47471046447753906,0.5507107156076039,1.0758759498596184,-0.47340002085913113,2.625151920578368,0.3012379645002419,1.850513935218995,-1.0537025009155272,71.47652110690558,2.602774029040148,0.7746379853593749,7,-0.49805450439453125,-0.7587547302246094,-1.6809344291687012,-2.147860527038574,-1.307394027709961,1,-0.06305974438676909,1.428578097827968,20.95719718933105,1.7272675186605764,21.51750946044922,2.157892021121068,21.003890991210934,-0.06305974438676909
5630,2002-07-03,20.83268547058105,20.96498107910156,20.58365821838379,20.85603141784668,2409118.0,-0.0011193858888057795,2.1612877721731794,0.11999764710497698,68.59904354034514,67.08623930936561,-0.5046801375331604,-1.1710163128810116,-1.5312235505480736,-1.9460211706667785,13.777705715808377,0.3813228607177699,0.6296935471704508,0.9731525421142528,-0.622682457187139,2.5689875414156447,0.1752350424635587,1.771070041764947,-0.7902312775573677,38.02826868541433,-34.9536492985217,0.7979174996506951,7,-0.4747085571289027,-0.7354087829589808,-1.6575884819030726,-1.996109008789059,-0.9182891845703054,2,-0.07545763828532126,3.8800023528950414,20.85603141784668,1.428578097827968,20.95719718933105,1.7272675186605764,21.51750946044922,-0.07545763828532126
5631,2002-07-05,20.770427703857425,20.817121505737305,20.48249053955078,20.739299774169922,1483533.0,-0.00298846573628464,4.374927238748813,-1.3333333333332826,69.49428626604762,67.04486709825139,-0.345810126242565,-1.0116917564890677,-1.4453137656620747,-1.8679712684794119,14.650760678574779,0.3501949310302699,0.7356643196214812,0.8163422584533713,-0.7589268201823849,2.3916113370891274,0.028707719135493193,1.6039767977712494,-0.5214657733941657,27.81950730491992,-49.11548634636364,0.787634539317878,7,-0.412450790405277,-0.6731510162353551,-1.595330715179447,-1.9338512420654332,-0.9571971893310582,4,-0.07118772754329217,2.1612877721731794,20.83268547058105,3.8800023528950414,20.85603141784668,1.428578097827968,20.95719718933105,-0.07118772754329217
5632,2002-07-08,20.708171844482425,20.926069259643555,20.57587432861328,20.848249435424805,2037624.0,-0.002997331603500797,1.3684444759773222,-4.500061274509176,64.67391352609948,66.86274841726085,-0.19553892491903113,-0.8689542493815274,-1.369175023791744,-1.7871427569412717,15.640127923015095,0.35019493103027344,0.7895043003826103,0.6747089385986378,-0.8836279345905567,2.2330458117878322,-0.10445949799595766,1.4538773751932332,-0.28161325982113183,32.954643568355465,-41.48870460348164,0.7791684365945966,7,-0.350194931030277,-0.6108951568603551,-1.4922184944152868,-1.8715953826904332,-0.6926078796386754,0,-0.08831269573694367,4.374927238748813,20.770427703857425,2.1612877721731794,20.83268547058105,3.8800023528950414,20.85603141784668,-0.08831269573694367
5633,2002-07-09,20.90272331237793,20.988327026367188,20.677043914794922,20.739299774169922,3102504.0,0.00939491275987936,-1.1621743364180153,-1.1666643972713087,67.13533262633567,68.54880953719815,-0.26142453868654414,-0.9853124183396851,-1.5390176733310383,-1.963914095802437,17.20998362797696,0.3112831115722656,0.8240091839615395,0.7875483512878425,-0.7732777853157558,2.3483744878914408,0.007135282986041602,1.5679614195896434,-0.42023277282714844,73.97236817807921,1.5562535543315903,0.7804130683017996,7,-0.5447463989257812,-0.8054466247558594,-1.686769962310791,-2.023345947265625,-0.5291824340820312,1,-0.0886075221686703,1.3684444759773222,20.708171844482425,4.374927238748813,20.770427703857425,2.1612877721731794,20.83268547058105,-0.0886075221686703
5634,2002-07-10,20.848249435424805,21.12840461730957,20.622568130493164,21.01167297363281,3705041.0,-0.002606066020156672,1.5490213039988852,-0.9999999999999782,63.738328803283466,67.9122681166865,0.02776539993951488,-0.8558120794893043,-1.4566970912747088,-1.8965181674211422,18.05863004787761,0.5058364868164062,0.8314673162138106,0.657588005065918,-0.8910676278568701,2.206243637988706,-0.11673981139547607,1.431915821527312,0.6692600250244141,56.62655583280426,-12.646254659840992,0.774327816461394,7,0.1167306900024414,-0.7509727478027344,-1.640078067779541,-1.933852195739746,-0.894943237304684,2,-0.07129526799675079,-1.1621743364180153,20.90272331237793,1.3684444759773222,20.708171844482425,4.374927238748813,20.770427703857425,-0.07129526799675079
5635,2002-07-11,20.202335357666016,20.926069259643555,19.66537094116211,20.89494132995605,6103108.0,-0.03098169367933923,2.340209467739694,4.2381041304373905,53.05086541197685,65.76154295603042,0.7255827283014291,-0.15146977367676584,-0.7908713089236841,-1.2388216579990754,18.35033840763186,1.2606983184814453,0.8486619423506561,-0.030349445343016868,-1.5291212986975609,1.4684224080115271,-0.7797353720202906,0.7190364813342569,1.297275276184081,36.70212280539364,-29.137766918385026,0.7493859266772727,7,0.38910484313964844,-0.10505867004394531,-1.0544748306274414,-1.241246223449707,-0.14007759094237926,3,-0.032357544608388245,1.5490213039988852,20.848249435424805,-1.1621743364180153,20.90272331237793,1.3684444759773222,20.708171844482425,-0.032357544608388245
5636,2002-07-12,19.735408782958984,20.22568130493164,19.48638153076172,20.155641555786133,2837280.0,-0.02311250488819605,1.6388848229026602,0.6067414802065436,47.17868615538989,62.71287694391249,1.1104257534786015,0.39064731900239025,-0.3090482210029286,-0.7562467518134213,19.209921455170026,0.7392997741699219,0.9543201712840137,-0.5322955131530769,-1.9434062105854473,0.8788151842792935,-1.237850861869262,0.1732598355631083,1.6908322631835944,15.165880080335187,-45.53297555561908,0.7055553487161849,7,0.5914392471313477,0.36186790466308594,-0.5875482559204102,-0.6070041656494141,0.389104843139652,4,0.009069358786543802,2.340209467739694,20.202335357666016,1.5490213039988852,20.848249435424805,-1.1621743364180153,20.90272331237793,0.009069358786543802
5637,2002-07-15,19.02723693847656,19.64202308654785,18.3735408782959,19.61089515686035,4493774.0,-0.035883312692966074,2.9277119107029486,1.3888926712145435,42.097898598094126,60.057089491320305,1.5960452095478317,1.1678911898732878,0.40735268798607294,-0.03539164706318232,19.850998077628578,1.361867904663086,0.888842230193994,-1.246303939819338,-2.634558995582946,0.1419511159442699,-1.940431467701142,-0.5521764119375341,2.2826125367431693,23.728798304002662,-33.78135132262197,0.6941275278818033,7,0.7237358093261754,0.9182882308959996,0.12062358856201527,0.10116767883301137,1.0505847930908274,0,0.04130886573764081,1.6388848229026602,19.735408782958984,2.340209467739694,20.202335357666016,1.5490213039988852,20.848249435424805,0.04130886573764081
5638,2002-07-16,18.59922218322754,19.08171272277832,18.505836486816406,19.02723693847656,5386720.0,-0.022494845501371596,1.1449249622591244,0.7333311547196836,42.93865786144786,57.65633475433557,1.8488306007771556,1.6117332875667891,0.8382907930145684,0.39934275953576304,21.427260548497628,0.5758762359619141,0.7310331464337665,-1.6319062232971184,-3.170150183826223,-0.0936622627680137,-2.401028203561669,-0.8627842430325678,2.475722604238282,8.19210408615134,-53.235840191632995,0.7691219802645516,7,1.1517505645751953,1.3463029861450195,0.5486383438110352,0.6692600250244141,1.5019454956054688,1,0.07615059208731023,2.9277119107029486,19.02723693847656,1.6388848229026602,19.735408782958984,2.340209467739694,20.202335357666016,0.07615059208731023
5639,2002-07-17,19.268482208251953,19.47081756591797,18.817121505737305,18.87159538269043,2980815.0,0.03598322652588881,-1.5846238541796285,-0.9272736995494789,39.39392589011076,54.411321682087305,1.0400689463977564,0.9837152153496476,0.1797912508727748,-0.2649535206761584,22.798189226295744,0.8715953826904297,0.5122577001780719,-0.9568096160888686,-2.5093870144839983,0.595767782306261,-1.7330983152864334,-0.18052091689130378,1.590350266480275,35.06097469848908,-21.290997450510957,0.776288699197565,7,0.48249053955078125,0.6770429611206055,-0.1206216812133789,0.035019874572753906,1.1206226348876953,2,0.05735058205937427,1.1449249622591244,18.59922218322754,2.9277119107029486,19.02723693847656,1.6388848229026602,19.735408782958984,0.05735058205937427
5640,2002-07-18,18.48249053955078,19.54863739013672,18.365758895874023,19.45525360107422,4434021.0,-0.04079157144845391,1.0402712163282495,-2.4509835017757338,26.106178694853753,49.590420840843535,1.6289255477465723,1.7639171619540939,0.9673810935064573,0.5212332704042666,23.494489607043732,1.1828784942626953,0.3384647408044543,-1.6817117691040053,-3.4071330939001605,0.04370955569214985,-2.544422431502081,-0.8190011067059295,2.177518607466542,6.276156634722371,-43.40427226393696,0.8627106623980775,7,1.2645912170410156,1.4591436386108398,0.6692609786987305,0.8599224090576172,1.9299602508544922,3,0.07957886711327844,-1.5846238541796285,19.268482208251953,1.1449249622591244,18.59922218322754,2.9277119107029486,19.02723693847656,0.07957886711327844
5641,2002-07-19,17.073930740356445,18.249027252197266,16.653696060180664,18.186769485473636,6604386.0,-0.0762104975073652,1.5786166818244878,1.1439977412119062,13.997460042336698,43.95970378709212,2.7468563535915713,3.107474387029427,2.36145530452173,1.9262727458363642,24.020463700809554,1.8287944793701172,0.12797174737210426,-2.94785919189453,-5.159155600601871,-0.736562783187189,-4.0535073962482,-1.8422109875408594,3.356653381546547,14.062539891647901,-28.044398619347596,1.1056482043536695,7,1.8171195983886719,2.011672019958496,2.0778207778930664,2.268482208251953,3.299610137939453,4,0.17502279186970648,1.0402712163282495,18.48249053955078,-1.5846238541796285,19.268482208251953,1.1449249622591244,18.59922218322754,0.17502279186970648
5642,2002-07-22,17.06614875793457,17.120622634887695,16.264591217041016,16.342412948608402,6031148.0,-0.0004557815385464181,1.056078576893299,-0.6503510167144234,15.373945703071655,38.208438573396116,2.440312735377436,3.038763092054623,2.3558679211011544,1.9329385654943465,24.67256195914473,0.8560314178466797,-0.1215696041507286,-2.8081704139709487,-5.384480487231642,-0.23186034071025574,-4.096325450601295,-1.5200153773406022,2.9112087965617413,24.407620923854648,-12.87757393048182,1.2881550366303465,7,1.6303491592407227,1.8249015808105469,2.0856027603149414,2.284046173095703,3.8210105895996094,0,0.17920650473306932,1.5786166818244878,17.073930740356445,1.0402712163282495,18.48249053955078,-1.5846238541796285,19.268482208251953,0.17920650473306932
5643,2002-07-23,17.649805068969727,17.74319076538086,16.957197189331055,17.073930740356445,6423844.0,0.03419964980463419,1.0612285730006052,0.795696884405163,23.72446124536772,33.762453289183256,1.5049683283905892,2.4004348606846264,1.7630907982825619,1.3539095889639086,24.799041673333548,0.7859935760498047,-0.3792019966657705,-2.1116736412048347,-4.873072416885975,0.6497251344763058,-3.4923730290454067,-0.7309742533642627,1.8077651982828442,42.18009671352886,8.839011167271607,1.380699387840571,7,0.9455251693725586,1.2412452697753906,1.4941644668579102,1.6926078796386719,3.0505847930908203,1,0.13756620274896836,1.056078576893299,17.06614875793457,1.5786166818244878,17.073930740356445,1.0402712163282495,18.48249053955078,0.13756620274896836
5644,2002-07-24,17.976654052734375,18.140077590942386,17.206226348876953,17.431907653808597,5220313.0,0.01851856054429102,1.1428596438246954,0.9459466620738932,27.703506578091165,30.946080085418178,0.8134943756452842,2.0700055327519706,1.4307309651015103,1.0305290959913016,26.30928027574795,0.9338512420654332,-0.6094596624829229,-1.7151748657226555,-4.586277076723274,1.1559273452779628,-3.1507259712229647,-0.27962376022234636,1.0338991474885795,52.13272729595896,18.58378358749495,1.4355511055003096,7,0.2684822082519531,0.9143962860107422,1.1673154830932617,1.3657588958740234,2.2957191467285156,2,0.1181818162527013,1.0612285730006052,17.649805068969727,1.056078576893299,17.06614875793457,1.5786166818244878,17.073930740356445,0.1181818162527013
5645,2002-07-25,18.87159538269043,19.14396858215332,17.906614303588867,17.914396286010742,3506380.0,0.04978353187032192,-1.543999309814748,1.7571462584557753,36.88171292056432,29.801971948215336,-0.3241516310069592,1.1151742204668267,0.5430732712384767,0.14653214953285953,26.90672033491348,1.2373542785644531,-0.87111100758856,-0.7459144592285156,-3.6213602719045177,2.1295313534474865,-2.1836373655665184,0.6918084471094872,-2.607004165649414,90.54055217759665,53.942546801428826,1.4377229063380013,7,-0.9182882308959961,0.0194549560546875,0.27237415313720703,0.43968868255615234,1.5875492095947301,3,0.08041235675501612,1.1428596438246954,17.976654052734375,1.0612285730006052,17.649805068969727,1.056078576893299,17.06614875793457,0.08041235675501612
5646,2002-07-26,19.12840461730957,19.245136260986328,18.64591407775879,19.06614875793457,2529523.0,0.013608241879470073,3.0526437997445854,0.0650396135881781,39.371716408008574,29.49906281598361,-0.7555762566556936,0.7490586590527926,0.29392230547637865,-0.09238515647049894,26.15307825793714,0.5992221832275391,-1.122601555163044,-0.39533090591430664,-3.201909445719984,2.411247633891371,-1.7986201758171454,1.0079583639885321,-2.806225852966307,96.08354707089943,56.58643224515015,1.4032892699028385,7,-1.2217903137207031,-0.23735427856445312,0.10116767883300781,0.10116767883300781,0.6303501129150391,4,0.0671277191582278,-1.543999309814748,18.87159538269043,1.1428596438246954,17.976654052734375,1.0612285730006052,17.649805068969727,0.0671277191582278
5647,2002-07-29,19.338520050048828,19.53307342529297,18.996109008789066,19.12840461730957,2832654.0,0.010984472408593904,-1.2622999562043398,3.375030637254902,39.498419435248074,29.11681410196141,-1.0246450089314365,0.3871796565209884,0.0938137232588403,-0.2863116698867856,24.62640219553882,0.5369644165039027,-1.2865616537618116,-0.07626600265502859,-2.721498665456746,2.568966660146689,-1.3988823340558874,1.2463503287458302,-2.8994229858398413,92.44709926168142,54.943419115034914,1.322616331400858,7,-1.431905746459961,-0.44746971130371094,0.05836772918701172,0.05836772918701172,0.5836582183837855,0,0.05352120149672235,3.0526437997445854,19.12840461730957,-1.543999309814748,18.87159538269043,1.1428596438246954,17.976654052734375,0.05352120149672235
5648,2002-07-30,19.105058670043945,19.268482208251953,18.89494132995605,19.14396858215332,3630639.0,-0.01207234986962169,1.5945999655542702,-0.18518350414393478,38.57141928213326,29.025424478852806,-0.7955450052886093,0.5004260334685995,0.33527718160330267,-0.033629816674924484,23.05797489478383,0.443578720092777,-1.400131938165476,-0.21712045669555735,-2.7628017665602513,2.3285608531691366,-1.4899611116279026,1.0557201982367879,-2.4803230241699197,81.60537666668306,44.598893203632535,1.2728406549323465,7,-1.1984443664550781,-0.21400833129882812,0.29182910919189453,0.29182910919189453,0.8793773651123047,1,0.09327899527911443,-1.2622999562043398,19.338520050048828,3.0526437997445854,19.12840461730957,-1.543999309814748,18.87159538269043,0.09327899527911443
5649,2002-07-31,19.540855407714844,19.540855407714844,18.988327026367188,19.221790313720703,3401267.0,0.02281054171030683,2.4634210494853,-8.200098039215685,45.54038581424871,31.18478082545224,-1.328330659426367,-0.04105734827940921,-0.08603405987488344,-0.4461099670966391,21.8771051269584,0.5525283813476562,-1.4200658761142222,0.2844350814819343,-2.1603650025705186,2.729235165534387,-0.9379649605442921,1.5068351235081607,-2.741619495075682,100.0,60.354410149504915,1.2224000420262267,7,-1.638132095336914,-0.6498050689697266,-0.1245126724243164,-0.1245126724243164,0.30350303649902344,2,0.05933898133691273,1.5945999655542702,19.105058670043945,-1.2622999562043398,19.338520050048828,3.0526437997445854,19.12840461730957,0.05933898133691273
5650,2002-08-01,19.260700225830078,19.634241104125977,19.08171272277832,19.540855407714844,2397553.0,-0.014336894472601225,1.3666606754791588,-0.8780502385193865,46.71689390017977,34.82027347632369,-1.0350210781584295,0.12152067627009444,0.2053989751288583,-0.14241524316037513,20.652991433930428,0.5525283813476562,-1.4222652809543206,0.08287916183471822,-2.246919791494527,2.4126781151639634,-1.0820203148299044,1.2477786384993408,-2.2421347535848604,62.204728968211086,18.65863969222365,1.1648994766646221,8,-1.311284065246582,-0.36964988708496094,0.18677139282226562,0.18677139282226562,0.5447463989257812,3,0.05252524372276368,2.4634210494853,19.540855407714844,1.5945999655542702,19.105058670043945,-1.2622999562043398,19.338520050048828,0.05252524372276368
5651,2002-08-02,19.291828155517575,19.61089515686035,18.996109008789066,19.299610137939453,2070135.0,0.0016161369691924943,-1.0519537566366737,0.027777399545225845,52.019003274138036,38.89194653977551,-0.8028871144645144,-0.02746820803934824,0.17761326194489868,-0.15107471817189477,19.654238550290394,0.6147861480712855,-1.45649349514391,0.18793706893920614,-2.019710590796752,2.395584728675164,-0.9158867609287711,1.2917608988071834,-2.01169512008428,53.68415349607566,7.316068639197084,1.1038238298679788,8,-0.996109008789059,-0.4007778167724574,0.2607021331787145,0.2607021331787145,0.4669265747070348,4,0.060508336864576906,1.3666606754791588,19.260700225830078,2.4634210494853,19.540855407714844,1.5945999655542702,19.105058670043945,0.060508336864576906
5652,2002-08-05,18.879377365112305,19.494163513183594,18.879377365112305,19.37743186950684,1427764.0,-0.021379559629101652,-1.468750478699775,64.0009803921281,52.142856309202024,42.049545991312655,-0.1186594680428108,0.2539702082944153,0.5849192783792674,0.28465642602510144,18.45787777870155,0.6147861480712891,-1.3536360832283698,-0.13307399749755788,-2.2084727086580003,1.9423247136628845,-1.1707733530777773,0.9046253580826615,-1.3638335228097418,0.0,-49.08219071202755,1.0376993555802205,8,-0.45914363861083984,0.0116729736328125,1.0953311920166016,1.0155649185180664,1.003890991210934,0,0.046578727047287494,-1.0519537566366737,19.291828155517575,1.3666606754791588,19.260700225830078,2.4634210494853,19.540855407714844,0.046578727047287494
5653,2002-08-06,19.05058479309082,19.37743186950684,18.910505294799805,19.073930740356445,2651469.0,0.009068489106790922,-2.0768960056308523,0.04687428195033744,48.19588613841841,44.326477053571246,-0.07852837303397564,-0.06651983207007461,0.41521713286675777,0.1332394698336401,17.083720267380055,0.4980545043945348,-1.0075182769725828,0.1307403564453118,-1.7452230793205388,2.0067037922111624,-0.8072413614376153,1.0687220743282388,-1.3231712246059146,22.68057387446117,-27.011317653383426,0.9379817178829258,8,-0.28015708923339844,-0.33463191986083984,1.1731505393981934,1.04669189453125,0.48248863220214844,1,0.0457515338667136,-1.468750478699775,18.879377365112305,-1.0519537566366737,19.291828155517575,1.3666606754791588,19.260700225830078,0.0457515338667136
5654,2002-08-07,19.361867904663086,19.41634178161621,18.96498107910156,19.221790313720703,1670757.0,0.016339819220938523,2.625018190730798,-6.0000816993464055,57.90210681942288,46.66207637566664,-0.1929453507543819,-0.5216117961449385,0.10883660144179075,-0.158727339388669,15.363217957319526,0.451360702514652,-0.6616702108045018,0.5163425445556626,-1.1432424868226718,2.175927575933997,-0.3134499711335046,1.3461350602448299,-1.4437715826140725,63.91756745147386,8.373089979645734,0.8297925156891669,8,-0.22179031372070312,-0.665369987487793,0.8657588958740234,0.7354087829589844,0.37354087829589844,2,0.0321543424197841,-2.0768960056308523,19.05058479309082,-1.468750478699775,18.879377365112305,-1.0519537566366737,19.291828155517575,0.0321543424197841
5655,2002-08-08,19.54863739013672,19.5953311920166,19.019454956054688,19.245136260986328,2046362.0,0.009646253470650512,1.9019530574191192,2.166664397271279,78.49465293843515,51.00906932349181,-0.3057271889996187,-0.8009298007377907,-0.07577656724724591,-0.31992802995698355,16.150542864831422,0.5758762359619141,-0.37309510739107665,0.7357969284057617,-0.8346286839306742,2.3062225407421977,-0.04941587776245626,1.5210097345739797,-1.458926589880008,91.48923410668377,29.429485540872378,0.7852128061682175,8,-0.2918281555175781,-0.8521394729614258,0.6789894104003906,0.5486392974853516,0.5992221832275355,3,0.01512745099187085,2.625018190730798,19.361867904663086,-2.0768960056308523,19.05058479309082,-1.468750478699775,18.879377365112305,0.01512745099187085
5656,2002-08-09,19.914396286010746,20.077821731567386,19.38521385192871,19.45525360107422,2199663.0,0.01871019900643156,-1.3116897171868405,1.5128203516798548,80.2980415962967,55.54236067471943,-0.6127001688543423,-1.214879362046279,-0.4265546051622202,-0.659719808919423,17.038788885668605,0.6926078796386754,-0.10053562770887581,1.0926064491271994,-0.5018124332179816,2.6870253314723804,0.2953970079546089,1.88981589029979,-1.6702324553671097,86.3635350850668,18.73382516151507,0.7972094411725898,8,-0.435796737670902,-1.2178983688354528,0.31323051452636363,0.18288040161132457,0.4202327728271449,4,-0.005470899528670081,1.9019530574191192,19.54863739013672,2.625018190730798,19.361867904663086,-2.0768960056308523,19.05058479309082,-0.005470899528670081
5657,2002-08-12,19.813230514526367,20.077821731567386,19.525291442871094,19.914396286010746,1694016.0,-0.0050800320547725875,1.5818167234095386,-0.22033623708578512,75.64581552779022,59.66173803534799,-0.48848464233499556,-1.1086508270358522,-0.31077290811305147,-0.5344026440980088,16.16985369408805,0.5525302886962926,0.058891124863794886,0.9521409988403313,-0.7012556186176333,2.605537616298296,0.125442690111349,1.7788393075693136,-1.3490277357718803,77.33337690560587,6.2165956305731385,0.8266983087289821,8,-0.33463096618652344,-1.1167325973510742,0.4143962860107422,0.2840461730957031,0.42801475524902344,0,-0.002749465023476061,-1.3116897171868405,19.914396286010746,1.9019530574191192,19.54863739013672,2.625018190730798,19.361867904663086,-0.002749465023476061
5658,2002-08-13,20.01556396484375,20.30350112915039,19.556419372558594,19.813230514526367,2160214.0,0.010212037364075499,-1.086949572018851,-2.000018853695254,74.90499080195406,62.9244719228708,-0.612490441957064,-1.2642539321278292,-0.48630458125244047,-0.7173758471192215,15.362841973577504,0.7470817565917969,0.1936233463433119,1.0836573600769057,-0.6422509335948341,2.8095656537486455,0.22070321324103404,1.9466115069127774,-1.3577269117517154,78.48839363324171,4.764941006992785,0.8629541468358704,8,-0.42412471771240234,-1.319066047668457,0.21206283569335938,0.08171272277832031,-0.7626457214355469,1,-0.006609636818272091,1.5818167234095386,19.813230514526367,-1.3116897171868405,19.914396286010746,1.9019530574191192,19.54863739013672,-0.006609636818272091
5659,2002-08-14,20.3735408782959,20.4046688079834,19.782100677490234,20.023345947265625,2505236.0,0.017884927653345928,2.018872287195424,1.7307811955015506,71.11602373505298,65.63548634896782,-0.9386371256959016,-1.6181618085218368,-0.8157778991543516,-1.0558267600442335,15.392881179582002,0.6225681304931641,0.32851353714913145,1.3863813400268548,-0.4519861187928065,3.224748798846516,0.46719761061702414,2.3055650694366854,-1.4853108545556957,97.75284302534524,25.07613655721829,0.9191837294098308,8,-0.7315177917480469,-1.6770429611206055,-0.14591407775878906,-0.2762641906738281,-1.1750965118408203,2,-0.04125289060078341,-1.086949572018851,20.01556396484375,1.5818167234095386,19.813230514526367,-1.3116897171868405,19.914396286010746,-0.04125289060078341
5660,2002-08-15,19.95330619812012,20.381322860717773,19.688716888427734,20.311283111572266,2733709.0,-0.02062649210984513,1.7812350406893251,-1.0222218591199388,61.0878721159063,66.64313844249763,-0.457986576972079,-1.1405648872710081,-0.3808685367424296,-0.6179387234798348,14.734069982156164,0.6926059722900391,0.4909263826179142,0.8926058769226124,-0.9781473895915092,2.763359143436734,-0.04277075633444838,1.8279825101796732,-0.8224459689010075,55.725105147356324,-13.41284816113366,0.9353766332570602,8,-0.3112831115722692,-1.3579759597778356,0.5778222084045375,0.14397048950194957,-0.8871574401855504,3,-0.010920366429382322,2.018872287195424,20.3735408782959,-1.086949572018851,20.01556396484375,1.5818167234095386,19.813230514526367,-0.010920366429382322
5661,2002-08-16,20.062257766723636,20.23346328735352,19.766536712646484,19.922178268432614,1926472.0,0.0054603266006001405,-1.0689643515153722,-0.39130874932734694,60.00004216680456,67.51615909334237,-0.4985921789512915,-1.0689660118326891,-0.4617855297787763,-0.7119033981667222,12.353366935399695,0.4669265747070348,0.5634009564428055,0.8521410942077665,-0.8169600508041519,2.521242239219685,0.01759052170180908,1.686691666713724,-0.7275881649022367,61.062104297393084,-4.915591255473963,0.8345505725059583,8,-0.4046707153320348,-1.7276277542114293,0.2821006774902308,0.03501892089843395,-0.980545043945316,4,0.004266808234445252,1.7812350406893251,19.95330619812012,2.018872287195424,20.3735408782959,-1.086949572018851,20.01556396484375,0.004266808234445252
5662,2002-08-19,20.124513626098636,20.147859573364254,19.766536712646484,20.062257766723636,1236170.0,0.00310313326141487,6.000105042017655,0.444432341167157,64.78556166478381,69.35945637404963,-0.40862223522521646,-0.93846445177563,-0.5024826288162387,-0.7582854002659012,9.564079908486292,0.3813228607177699,0.6522165077331437,0.7614787101745648,-0.6153874561578334,2.138344876506963,0.0730456270083657,1.449911793340764,-0.618644151291317,66.97254720311604,2.848892486555414,0.6884330831661994,8,-0.4396886825561559,-1.7898836135864293,0.0875487327575648,-0.027236938476566053,-0.326848983764652,0,0.010440770725845816,-1.0689643515153722,20.062257766723636,1.7812350406893251,19.95330619812012,2.018872287195424,20.3735408782959,0.010440770725845816
5663,2002-08-20,20.077821731567386,20.23346328735352,19.844358444213867,20.124513626098636,1305175.0,-0.0023201502107706995,1.941177318666136,-0.75,58.77865594653579,69.45685072150661,-0.22450182344564595,-0.7384033340884848,-0.43909672816512213,-0.6995577480438406,7.772029994947947,0.389104843139652,0.697838827091946,0.593385982513432,-0.556978950667272,1.743750915694136,0.018203515923080005,1.168568449103784,-0.42814436345189577,54.34790137599453,-5.021275565522075,0.5751824665903527,8,-0.3657598495483434,-1.7431917190551793,-0.22957277297973988,-0.13229656219482777,0.07781982421874645,1,0.00813950539022179,6.000105042017655,20.124513626098636,-1.0689643515153722,20.062257766723636,1.7812350406893251,19.95330619812012,0.00813950539022179
5664,2002-08-21,20.101167678833008,20.23346328735352,19.844358444213867,20.124513626098636,1564102.0,0.0011627729132048792,2.2258028810422963,0.500000000000076,65.00002382863539,67.95744748708442,-0.1474562545573228,-0.6265487330048138,-0.4473910675392716,-0.7102372244729445,6.515707224679945,0.389104843139652,0.7815396489803703,0.5105062484741225,-0.4261324505774553,1.4471449475257003,0.04218689894833361,0.9788255979999114,-0.33463096618652344,59.55056798623064,0.5177595999368023,0.4683193495257895,8,-0.20622634887695312,-1.7665376663208008,-0.25291872024536133,-0.15564250946044922,-0.5136184692382812,2,-0.04219901296172113,1.941177318666136,20.077821731567386,6.000105042017655,20.124513626098636,-1.0689643515153722,20.062257766723636,-0.04219901296172113
5665,2002-08-22,20.38910484313965,20.45136260986328,19.95330619812012,20.101167678833008,1544313.0,0.01432439990089951,1.4150959101755252,-12.333496732024267,67.93895462508341,66.58421560139406,-0.3393184684149695,-0.837929855542427,-0.7173731236943865,-0.9874327278961381,6.696537077700687,0.4980564117431605,0.9009346565982383,0.7225679397582994,-0.2146677946774389,1.6598036741940376,0.2539500725404302,1.1911858069761685,-0.5447463989257812,90.90896431097966,29.91076429480333,0.4686178672178696,8,-0.40077781677246094,-2.0311279296875,-0.540855884552002,-0.44357967376708984,-1.0505847930908203,3,-0.0583968980416123,2.2258028810422963,20.101167678833008,1.941177318666136,20.077821731567386,6.000105042017655,20.124513626098636,-0.0583968980416123
5666,2002-08-23,20.412450790405273,20.58365821838379,20.29571914672852,20.42023277282715,1956669.0,0.0011450207081298291,-1.3871064657422019,-0.027026668963050303,78.71721949894959,66.92548270930065,-0.31802994316883826,-0.8012251682337741,-0.7115855536771569,-1.0032714077051494,7.08688281871029,0.2879390716552699,0.9388137709579709,0.6817115783691392,-0.2760065259481088,1.6394296826863872,0.20285252621051697,1.1605706305277614,-0.5680923461914062,79.04749455541109,9.906569038120708,0.47885905215862334,8,-0.34241199493408203,-1.988326072692871,-0.5680928230285645,-0.47081661224365234,-0.7003879547119141,4,-0.06595494320081952,1.4150959101755252,20.38910484313965,2.2258028810422963,20.101167678833008,1.941177318666136,20.077821731567386,-0.06595494320081952
5667,2002-08-26,20.3735408782959,20.58365821838379,20.11673164367676,20.54474639892578,1173719.0,-0.0019061852253264844,2.749975107802335,22.000245098039215,76.07364269399699,67.05533291952764,-0.21376086022963037,-0.7175895011309734,-0.6393795303939385,-0.9674419343300826,7.699002872352458,0.4669265747070277,0.8671131588266405,0.5910506248474121,-0.38902547855872527,1.5711267282535495,0.10101257314434164,1.0810886765504826,-0.4202346801757777,71.57887132810121,-3.296915647800148,0.49003805170306913,8,-0.23735332489013672,-1.949416160583496,-1.3852143287658691,-1.287938117980957,-1.392995834350586,0,-0.06340714965721905,-1.3871064657422019,20.412450790405273,1.4150959101755252,20.38910484313965,2.2258028810422963,20.101167678833008,-0.06340714965721905
5668,2002-08-27,20.88715934753418,20.95719718933105,20.077821731567386,20.505836486816406,3108929.0,0.025210073806337885,2.373141207844533,-2.227281335992246,77.84093915804425,67.80254574430444,-0.660164971299448,-1.149802952145297,-1.130357781268593,-1.4782032730315606,8.438321178276533,0.8793754577636648,0.7573718127227025,1.015564060211183,-0.02722518187698597,2.058353302299352,0.49416943916709855,1.5369586812552676,-0.3035011291503906,93.70638000301685,16.72383963972183,0.5213946210440839,8,-0.5642023086547852,-1.929962158203125,-2.0933852195739746,-1.9961090087890625,-1.7120628356933594,1,-0.05216098020187776,2.749975107802335,20.3735408782959,-1.3871064657422019,20.412450790405273,1.4150959101755252,20.38910484313965,-0.05216098020187776
5669,2002-08-28,20.700389862060547,20.96498107910156,20.607004165649414,20.85603141784668,2711222.0,-0.008941832748342704,-1.0909075717317351,-0.40816214242483356,71.0227826595552,68.90642469359877,-0.4717676198144929,-0.9188182787721715,-0.9206445019411582,-1.2865272436372877,9.564388511944502,0.3579769134521449,0.6931195089613702,0.7708178520202651,-0.322268578600152,1.8639042826406822,0.22427463671005654,1.3173610673304736,-0.6225681304931605,73.84622055809778,-1.2475643979190494,0.5465432153102078,8,-0.33463096618652344,-1.614786148071289,-1.9571995735168457,-1.8093395233154297,-1.6186771392822266,2,-0.02631584766781725,2.373141207844533,20.88715934753418,2.749975107802335,20.3735408782959,-1.3871064657422019,20.412450790405273,-0.02631584766781725
5670,2002-08-29,20.27237319946289,20.66147994995117,20.05447578430176,20.443580627441406,2267897.0,-0.02067674403476427,-1.0000062844861175,1.100011029276602,56.38889966850959,68.50518663823266,0.0070050036817974615,-0.43334114805037416,-0.48447064199231704,-0.854552048080393,10.242574247857148,0.6459140777587855,0.6109056663644168,0.2922175407409675,-0.7635365493774913,1.3479716308594263,-0.23565950431826366,0.8200945858001987,0.6926078796386683,23.93148248622109,-47.68218083281246,0.5278770450592298,8,0.09338569641113281,-0.8365755081176758,-1.704279899597168,-1.3813228607177734,-0.9883270263671875,3,-0.03378114555854306,-1.0909075717317351,20.700389862060547,2.373141207844533,20.88715934753418,2.749975107802335,20.3735408782959,-0.03378114555854306
5671,2002-08-30,20.45914459228516,20.66147994995117,20.27237319946289,20.326847076416016,1475309.0,0.009213099570760441,-2.225818693569016,-0.7727323366235362,61.185979019662454,68.10523301099695,-0.13136153508753878,-0.5567194590274696,-0.6677709134997123,-1.038351037253772,11.021182887409159,0.3891067504882777,0.5371220560884673,0.4206231117248578,-0.6034999876749119,1.4447462111246274,-0.09143843797502882,0.9326846614247444,0.5058364868163991,44.444421168619044,-25.353290739183777,0.5120615496998852,8,-0.05447483062744496,-0.653697013854984,-2.0369658470153844,-1.5680942535400426,-1.1595344543457067,4,-0.05477377302758313,-1.0000062844861175,20.27237319946289,-1.0909075717317351,20.700389862060547,2.373141207844533,20.88715934753418,-0.05477377302758313
5672,2002-09-03,19.75875473022461,20.30350112915039,19.75875473022461,20.155641555786133,2463988.0,-0.034233584835441144,-1.7450969084451877,-2.999956748651919,46.20690004890615,66.70837124459368,0.5718224933702061,0.2244360120453166,0.025012484775551513,-0.3364219200560825,11.546323296402349,0.7003898620605504,0.5183120621424955,-0.3237356185913072,-1.2036785245911013,0.5562072874084869,-0.7637070715912024,0.11623583440858809,1.1880162429809538,0.0,-65.86053911415794,0.43997145299989665,9,0.6031131744384766,0.16342449188232422,-1.3599224090576172,-0.8677043914794922,-1.0894927978515625,1,-0.0023630990499531324,-2.225818693569016,20.45914459228516,-1.0000062844861175,20.27237319946289,-1.0909075717317351,20.700389862060547,-0.0023630990499531324
5673,2002-09-04,19.922178268432614,20.140077590942386,19.72762680053711,19.961088180541992,2488917.0,0.008270943206659664,1.078420253359201,0.09803780222316029,42.92681964531871,64.25579300200293,0.4291263516520232,0.1366649663024866,-0.14076303964788295,-0.49870709318010853,12.119990259150995,0.412450790405277,0.5016526710180855,-0.20389175415039418,-0.9438504781072794,0.536066969806491,-0.573871116128835,0.16608760782804666,0.9770720550537106,15.723182217563306,-44.198719513779196,0.36997936197844233,9,0.4241256713867223,9.536743199589637e-07,-1.5233459472656214,-1.0311279296874964,-1.2529163360595668,2,-0.047265575671479265,-1.7450969084451877,19.75875473022461,-2.225818693569016,20.45914459228516,-1.0000062844861175,20.27237319946289,-0.047265575671479265
5674,2002-09-05,19.98443603515625,20.22568130493164,19.6575870513916,19.844358444213867,2253376.0,0.0031250481691695864,-1.2121172735206194,-3.6000490196075146,50.549475707053055,62.32362867777733,0.38953235515757356,0.1301107291760779,-0.1873872282666902,-0.5554766568645348,12.72124421310195,0.5680942535400391,0.462990110374669,-0.17276239395141602,-0.8244784433593324,0.47895365545650037,-0.4986204186553742,0.15309563075254218,0.8445168769531222,32.55815279036508,-26.742317691976872,0.32585802470395736,9,0.32684803009033203,-0.062256813049316406,-1.5856037139892578,-1.0933856964111328,-1.2840461730957031,3,-0.04049849202107347,1.078420253359201,19.922178268432614,-1.7450969084451877,19.75875473022461,-2.225818693569016,20.45914459228516,-0.04049849202107347
5675,2002-09-06,19.844358444213867,20.155641555786133,19.844358444213867,20.155641555786133,1755439.0,-0.007009334198671446,1.0,-2.2222191963617055,46.195641314931656,58.71011999066422,0.496414776824615,0.30933890586825186,-0.06484305124679679,-0.4109182020608628,13.325404584305648,0.3112831115722656,0.4538050961267075,-0.32762603759765696,-0.9329768039296624,0.2777247287343485,-0.6303014207636615,-0.024950654431652453,0.8908851990380846,18.60471302170322,-38.801027945538166,0.30267538316600345,9,0.46692562103271484,0.0778207778930664,-1.4474716186523438,-0.95330810546875,-0.9649810791015625,4,-0.03843136191978613,-1.2121172735206194,19.98443603515625,1.078420253359201,19.922178268432614,-1.7450969084451877,19.75875473022461,-0.03843136191978613
5676,2002-09-09,19.80544662475586,20.11673164367676,19.704280853271484,19.82879447937012,2127703.0,-0.001960850463742392,-2.6551922313030123,0.07500520826951791,44.38354766210294,55.18899832045377,0.49189626822475674,0.3580261748510942,-0.06510123254159694,-0.36758204238783776,13.37766556507361,0.412450790405277,0.42272705072693384,-0.3610903739929192,-0.978050695931941,0.2558699479461026,-0.6695705349624319,-0.052610213023406516,0.843584491147265,22.891523571882058,-31.92832352532928,0.3084801609695114,9,0.5058374404907227,0.11673259735107422,-1.3852133750915527,-0.9143962860107422,-0.5836563110351562,0,-0.0263261143027409,1.0,19.844358444213867,-1.2121172735206194,19.98443603515625,1.078420253359201,19.922178268432614,-0.0263261143027409
5677,2002-09-10,19.75875473022461,19.844358444213867,19.45525360107422,19.844358444213867,2253633.0,-0.0023575279778283997,8.090840221920189,3.6664488195403293,44.38354766210294,51.471510376460294,0.49417780094789165,0.42206723137923063,-0.07548749490607776,-0.3190533282075947,13.604159949521222,0.38910484313964844,0.3501574855068341,-0.40505847930908345,-1.0290275592952298,0.21891060067706292,-0.7170430193021566,-0.09307393931601027,0.8109608605175929,39.39384936844868,-14.845997573408816,0.31198453999307246,9,0.45136260986328125,0.16342449188232422,-1.165369987487793,-0.8677043914794922,-0.6848239898681641,1,-0.023237526785167884,-2.6551922313030123,19.80544662475586,1.0,19.844358444213867,-1.2121172735206194,19.98443603515625,-0.023237526785167884
5678,2002-09-11,19.88326835632324,19.97665405273437,19.72762680053711,19.88326835632324,737976.0,0.006301693998365332,1.6666530503870047,-0.0,46.29628909188045,48.724122202274216,0.23723452060322003,0.30265125642802104,-0.23874594384787073,-0.4412359583812737,13.421021044312276,0.24902725219726207,0.24640547761286058,-0.2739300727844274,-0.9072513399581688,0.359391194389314,-0.5905907063712981,0.04273056080244331,0.5750010354521642,55.55547303218861,1.9052992828068582,0.3166606335868716,9,0.17509841918945668,0.05447483062744496,-1.2276263236999476,-0.9922180175781214,-0.9027233123779261,2,-0.06105668354891547,8.090840221920189,19.75875473022461,-2.6551922313030123,19.80544662475586,1.0,19.844358444213867,-0.06105668354891547
5679,2002-09-12,19.53307342529297,19.797664642333984,19.41634178161621,19.688716888427734,1536989.0,-0.01761254360975828,1.0416764534675913,-100.0,35.751299284718755,46.43105549296412,0.4519607715186069,0.6183554297650602,0.07109740848819612,-0.09047422099364866,13.296452484826352,0.4669265747070277,0.14364879055023394,-0.5821016311645515,-1.2646069029386346,0.10040364060953166,-0.9233542670515931,-0.24084899527750991,0.8248943874123142,15.789487262839069,-31.778402763823898,0.34125263588704224,9,0.5058374404907227,0.4319076538085902,-0.7898831367492676,-0.6420230865478516,-0.07781982421875,3,-0.044223019804010444,1.6666530503870047,19.88326835632324,8.090840221920189,19.75875473022461,-2.6551922313030123,19.80544662475586,-0.044223019804010444
5680,2002-09-13,19.735408782958984,19.797664642333984,19.346303939819336,19.45525360107422,2225749.0,0.010358603239775555,1.2307764821221518,-1.7999803926374354,39.36432544897459,44.00642731844325,0.1848900530902604,0.4204135672662943,-0.16931771067240575,-0.28919654576802856,13.386383078861453,0.45136070251464844,-0.014955088325628196,-0.3688714027404778,-1.06898579933398,0.33124299385302436,-0.7189286010372307,-0.018814204443724947,0.509563906015611,50.505043002926044,6.633289888259789,0.3500571982967514,9,0.0894937515258789,0.2568092346191406,-0.8171210289001465,-0.8443584442138672,-0.1556415557861328,4,-0.05244476728509162,1.0416764534675913,19.53307342529297,1.6666530503870047,19.88326835632324,8.090840221920189,19.75875473022461,-0.05244476728509162
5681,2002-09-16,20.147859573364254,20.155641555786133,19.509727478027344,19.6575870513916,2106758.0,0.020899024435785174,1.5538453416992202,1.7500034040930688,46.82713089740903,44.07534185716579,-0.30883766588895867,0.015499326269573288,-0.6138336095718095,-0.6919957853282135,13.182272537006751,0.6459140777587891,-0.1374962572191798,0.03929929733276083,-0.6607800508580759,0.7393786455235976,-0.31074037676265576,0.3893389714281774,-0.8015556335449183,99.03847513468375,56.247827561321834,0.3500396740954179,9,-0.361866950988766,0.007782936096194959,-1.1712059974670375,-1.256809234619137,-0.4980545043945277,0,-0.06295865839411052,1.2307764821221518,19.735408782958984,1.0416764534675913,19.53307342529297,1.6666530503870047,19.88326835632324,-0.06295865839411052
5682,2002-09-17,20.33462905883789,20.505836486816406,19.97665405273437,20.27237319946289,3214428.0,0.009269941791759662,1.615373013329329,0.12698215091579743,41.445771890006476,43.91078099546443,-0.4529626852956987,-0.1630830859590091,-0.8291520393934633,-0.8726514716555727,12.858276506323769,0.5291824340820348,-0.18056193897537298,0.21556301116943288,-0.4917927551667738,0.9229187775056396,-0.13811487199867045,0.5692408943375362,-0.9883251190185547,85.23478893094423,46.86526506637047,0.353677883168103,9,-0.40855884552001953,-0.1789865493774414,-1.2470803260803223,-1.4435787200927734,-0.9494152069091797,1,-0.05472628696088866,1.5538453416992202,20.147859573364254,1.2307764821221518,19.735408782958984,1.0416764534675913,19.53307342529297,-0.05472628696088866
5683,2002-09-18,20.24124526977539,20.38910484313965,20.023345947265625,20.28793716430664,1683350.0,-0.004592352719702708,1.9375009573995496,-0.75,42.67989485886104,43.036383123443095,-0.3459387406104284,-0.05989933406986836,-0.7722628747262021,-0.7695343258856511,12.377700983383411,0.36575889587402344,-0.2623528907078594,0.11400804519653462,-0.5951150844673023,0.8231311748603716,-0.24055351963538385,0.4685696100284531,-0.8485600280761716,77.18121688552446,41.510608933416286,0.3545615648319189,9,-0.31517505645751953,-0.0856027603149414,-1.1536965370178223,-1.3501949310302734,-1.2762641906738317,2,-0.05767009459452588,1.615373013329329,20.33462905883789,1.5538453416992202,20.147859573364254,1.2307764821221518,19.735408782958984,-0.05767009459452588
5684,2002-09-19,19.252918243408203,20.249027252197266,19.245136260986328,19.922178268432614,3979645.0,-0.04882738256440067,-1.9318219164728656,14.33353758169927,36.21053337667632,41.92692668585917,0.589726133516745,0.9081836805561352,0.16908876529943484,0.22449315807883607,12.229515717365645,1.0038909912109375,-0.26310254564285174,-0.8319065093994134,-1.6418892078826133,-0.021923810916213426,-1.236897858641015,-0.4269151601578116,1.2529182434082031,0.6172746115557438,-35.0288961887691,0.40499134924160074,9,0.6225681304931641,0.8521404266357422,-0.10894966125488281,-0.36186790466308594,-0.24902725219726918,3,-0.01414711245429745,1.9375009573995496,20.24124526977539,1.615373013329329,20.33462905883789,1.5538453416992202,20.147859573364254,-0.01414711245429745
5685,2002-09-20,19.198444366455078,19.431907653808594,19.06614875793457,19.206226348876953,4416545.0,-0.002829382863648533,-1.6857186874133416,0.01162774128275652,32.3144079098052,40.58591115782609,0.606747734633803,0.9158381293309219,0.19580866107203931,0.2839115471259852,11.806280099709932,0.36575889587402344,-0.2667891057637881,-0.8268473625183113,-1.714012221540841,0.06031749650421858,-1.270429792029578,-0.38326493300704456,1.2821781158447259,9.18918775693518,-24.297126421513955,0.4435824295112653,9,0.5875482559204102,0.8171205520629883,-0.02918386459350586,-0.30739402770996094,-0.43579864501953125,4,0.013376564773542654,-1.9318219164728656,19.252918243408203,1.9375009573995496,20.24124526977539,1.615373013329329,20.33462905883789,0.013376564773542654
5686,2002-09-23,19.06614875793457,19.338520050048828,18.89494132995605,19.206226348876953,2252605.0,-0.0068909546000333055,1.1923256394907817,18.000245098039215,38.441568528090016,39.92569125404687,0.6963770073935045,0.9930129702368546,0.31329351698759567,0.4204325728942493,11.237048731340693,0.443578720092777,-0.31164615665547757,-0.8918278694152839,-1.856245196156518,0.07258945732595024,-1.374036532785901,-0.40961920604466684,1.3578947753906228,10.628092539070236,-25.974789355309476,0.4822086633706174,9,0.6342401504516602,0.8638124465942347,0.05252790451049805,-0.17509841918945312,0.101165771484375,0,0.026938763342257754,-1.6857186874133416,19.198444366455078,-1.9318219164728656,19.252918243408203,1.9375009573995496,20.24124526977539,0.026938763342257754
5687,2002-09-24,19.08171272277832,19.206226348876953,18.762645721435547,19.02723693847656,2524640.0,0.0008163140360095689,1.923072088887213,-0.3888972100053357,35.24591810631745,38.697872255650985,0.6422101761281382,0.9230304940376186,0.30562427658255586,0.40984873707333946,11.147482627999466,0.44358062744140625,-0.3341719823153646,-0.811672496795655,-1.8304108796352097,0.20706588604389964,-1.3210416882154306,-0.30230330537587946,1.2505846783447225,19.617277623828326,-18.81598522946064,0.509369191419777,9,0.5525283813476562,0.7821006774902344,-0.08560419082641602,-0.19066238403320312,-0.23346328735351562,1,0.029771559526376334,1.1923256394907817,19.06614875793457,-1.6857186874133416,19.198444366455078,-1.9318219164728656,19.252918243408203,0.029771559526376334
5688,2002-09-25,19.797664642333984,19.961088180541992,18.95719718933105,19.276264190673828,2906670.0,0.037520317487067745,1.3669765203743511,9.57123350022696,47.33331663059237,39.98476307185916,-0.09740476864537229,0.12782499224661592,-0.38015241665229027,-0.29715781131720576,9.896902682557196,1.003890991210941,-0.33198258067623954,-0.04124584197997905,-0.9464248549301963,0.8639331709702383,-0.4938353484550895,0.4113436644951314,0.4090606244140602,69.6334621682245,29.198888606350067,0.45258950647510887,9,-0.1634235382080078,0.06614875793457031,-0.7879371643066406,-0.9066143035888672,-0.9260692596435547,2,-0.020833305233553534,1.923072088887213,19.08171272277832,1.1923256394907817,19.06614875793457,-1.6857186874133416,19.198444366455078,-0.020833305233553534
5689,2002-09-26,20.155641555786133,20.19455337524414,19.69649887084961,19.95330619812012,2111384.0,0.018081774791086858,2.5555131940851283,0.38806133945946847,54.18409162227961,41.631403757781946,-0.3998296421642813,-0.28781187903885197,-0.7247477848556088,-0.6440169201412722,8.435389850295001,0.49805450439453125,-0.31712548297556964,0.3439684867858901,-0.4813215462583287,1.1692585198301089,-0.0686765297362193,0.7566135033079995,-1.392995834350586,97.28251892819276,51.852352555714376,0.41264501652211,9,-0.5214004516601562,-0.2918281555175781,-1.1322956085205078,-1.2645912170410156,-1.0817108154296875,3,-0.059073310734818474,1.3669765203743511,19.797664642333984,1.923072088887213,19.08171272277832,1.1923256394907817,19.06614875793457,-0.059073310734818474
5690,2002-09-27,19.587549209594727,20.124513626098636,19.392995834350586,20.038911819458008,2178332.0,-0.028185277289192623,1.3500079655886417,-2.2307648799985307,47.435910672434616,41.69904595500701,0.16213317606674593,0.23857653175929983,-0.1242605402367758,-0.06812158452325079,8.348072881483784,0.7626457214355469,-0.3318554994092153,-0.18988265991210795,-0.9911684664481726,0.6114031466239567,-0.5905255631801403,0.21076024335592436,-0.7962653350830067,57.6087072350719,8.942242490180753,0.4006429032680321,9,0.04669189453125,0.2762641906738281,-0.4727635383605957,-0.6964988708496094,-0.5291824340820348,4,-0.029797409167344635,2.5555131940851283,20.155641555786133,1.3669765203743511,19.797664642333984,1.923072088887213,19.08171272277832,-0.029797409167344635
5691,2002-09-30,19.338520050048828,19.56420135498047,18.926069259643555,19.19066047668457,1924801.0,-0.01271364563688826,1.1298680629605462,-0.3275848954547759,45.27970334999575,42.12503833945026,0.3176930908447453,0.4209279006861095,0.20034672944435528,0.18746594559566176,8.502140775262083,0.6614799499511719,-0.28678391912607637,-0.38288059234619,-1.1388952626954598,0.37313407800307985,-0.7608879275208231,-0.004873257171556844,-0.5191707855224585,40.21728126681692,-9.224627647990935,0.37800733517463464,9,0.23735523223876953,0.5252933502197266,-0.16536808013916016,-0.44746971130371094,-0.007781982421875,0,-0.029778614243638923,1.3500079655886417,19.587549209594727,2.5555131940851283,20.155641555786133,1.3669765203743511,19.797664642333984,-0.029778614243638923
5692,2002-10-01,19.71206283569336,19.71206283569336,19.221790313720703,19.315174102783203,2692332.0,0.019315996502203392,1.4705791891736029,2.6842274996452575,48.178815001235655,42.73602946638078,-0.1714808359081097,0.046069739510148366,-0.0914682144159471,-0.17653418764788853,8.96758532133925,0.49027252197265625,-0.25734255680088225,-0.007003211975096235,-0.7628205421167138,0.7488141181665213,-0.384911877045905,0.37090545309571255,-0.8652094889526332,61.96321785848002,12.74544608438994,0.3779086650708089,10,-0.20622634887695312,0.1517505645751953,-0.4649810791015625,-0.8210124969482422,-0.31906700134277344,1,-0.027635276470812542,1.1298680629605462,19.338520050048828,1.3500079655886417,19.587549209594727,2.5555131940851283,20.155641555786133,-0.027635276470812542
5693,2002-10-02,18.980545043945312,19.766536712646484,18.48249053955078,19.69649887084961,3241156.0,-0.03711015928903494,2.00000445626841,-1.8039157263412853,44.56355938565015,43.66414346737787,0.4049891750706962,0.7414396777244363,0.6961463034130375,0.5592510600294176,9.743856785776694,1.2840461730957031,-0.30731225450567123,-0.6914393424987786,-1.5087918420934692,0.125913157095912,-1.1001155922961239,-0.2827630927014333,1.2140083312988281,29.090900988620945,-23.349230647908392,0.40867624979734524,10,0.35797691345214844,0.7431907653808594,0.29961109161376953,-0.08949470520019531,0.3190650939941406,2,-0.006970063726526643,1.4705791891736029,19.71206283569336,1.1298680629605462,19.338520050048828,1.3500079655886417,19.587549209594727,-0.006970063726526643
5694,2002-10-03,19.17509651184082,19.53307342529297,19.167314529418945,19.221790313720703,3430565.0,0.010250046426225623,-10.749823841181337,0.06521901291006645,44.4785145772929,45.0157108748765,0.22153451635259458,0.5092554353811778,0.5505719278744294,0.3701416794134005,10.739831714477807,0.5525283813476562,-0.35393872090942224,-0.4564208984375,-1.2886442072554907,0.37580241038049067,-0.8725325528464971,-0.04030924402850289,0.9852156066894544,42.18003863430173,-10.07092341012784,0.4161116544089956,10,0.16342544555664062,0.5486392974853516,0.4649806022644043,-0.2840461730957031,-0.007781982421875,3,-0.015827880134161254,2.00000445626841,18.980545043945312,1.4705791891736029,19.71206283569336,1.1298680629605462,19.338520050048828,-0.015827880134161254
5695,2002-10-04,19.08171272277832,19.48638153076172,18.793773651123047,19.322956085205078,2527852.0,-0.004870055751992397,1.438355520488845,5.1664964666476045,38.788872148118955,45.054300165990824,0.33147692717500377,0.5718955884685819,0.6640064350694459,0.4697223738843199,11.944693796316315,0.6926078796386719,-0.41003347362153875,-0.5116724014282212,-1.3722391343510374,0.3488943314945949,-0.9419557678896311,-0.08138903496681138,1.0450429641723638,46.666716180686564,0.3202602084853652,0.4302833664614081,10,0.2568092346191406,0.49027252197265625,0.6439685821533203,-0.19066238403320312,-0.09338569641113281,4,-0.00040782410546336134,-10.749823841181337,19.17509651184082,2.00000445626841,18.980545043945312,1.4705791891736029,19.71206283569336,-0.00040782410546336134
5696,2002-10-07,19.284046173095703,19.43968963623047,19.105058670043945,19.18287849426269,2756454.0,0.010603526698934829,-1.6060858133852245,-0.4193594294795413,38.98857931546263,45.4701514114514,0.1824938722772842,0.3462496946380895,0.4762092417844386,0.2734584530934683,12.924227264907243,0.35797691345214844,-0.35547913285526533,-0.28326892852783203,-1.1483651286817391,0.5818272716260751,-0.7158170286047856,0.14927917154912151,0.8098242109069815,62.42420641404613,20.129504268824782,0.4325481000769534,10,0.05447578430175781,0.28793907165527344,0.616732120513916,-0.39299583435058594,-0.7003879547119141,0,-0.011702906929245471,1.438355520488845,19.08171272277832,-10.749823841181337,19.17509651184082,2.00000445626841,18.980545043945312,-0.011702906929245471
5697,2002-10-08,19.299610137939453,19.688716888427734,19.268482208251953,19.291828155517575,3550198.0,0.0008070902083539,-14.428851540616247,0.07692162666619633,39.966816731130976,44.65165142262236,0.2247209289855583,0.3104405249043012,0.46888840999256587,0.26399188446437805,13.284287099893536,0.42023468017578125,-0.2780352860627744,-0.24474773406982564,-1.1128170312156485,0.6233215630759972,-0.678782382642737,0.18928691450308577,0.7620326491741949,63.63630962106921,24.690624435251856,0.4340346485729123,10,0.03891181945800781,0.19455337524414062,0.8054485321044922,-0.40855979919433594,-0.5603103637695312,1,0.0016128786781193227,-1.6060858133852245,19.284046173095703,1.438355520488845,19.08171272277832,-10.749823841181337,19.17509651184082,0.0016128786781193227
5698,2002-10-09,18.669261932373047,19.260700225830078,18.591440200805664,19.221790313720703,3651970.0,-0.03266118854531985,1.1234613475992787,-71.00098039212445,43.26751128227152,43.43869805151035,0.7578705390552933,0.8908494206908628,1.107851312484133,0.8970824562930844,14.255537474501578,0.7081699371337891,-0.23776847737381246,-0.81439561843872,-1.7498468131930558,0.12105557631561581,-1.282121215815888,-0.3466700210615521,1.360797809789343,7.092261454677562,-35.185600117732214,0.4677255973771677,10,0.6342401504516602,0.8249015808105469,1.472761631011963,0.2217884063720703,0.44357872009277344,2,0.03876606930681947,-14.428851540616247,19.299610137939453,-1.6060858133852245,19.284046173095703,1.438355520488845,19.08171272277832,0.03876606930681947
5699,2002-10-10,18.669261932373047,19.03501892089844,18.48249053955078,18.83268547058105,1987638.0,0.0,-1.0579628807388464,0.295774015824133,43.81818084590594,43.036728070784946,0.5865350724612703,0.8672827487865469,1.1025944449538727,0.9004739744076673,14.72707912646294,0.5525283813476598,-0.1870848672597738,-0.771205043792726,-1.7743650230909012,0.2319549355054491,-1.2727850334418136,-0.26962505414363847,1.3298464257371094,15.483942379152765,-29.699686264217583,0.5015799896490872,10,0.45525169372558594,0.8249015808105469,1.464979648590088,0.2217884063720703,0.6225662231445277,3,0.03376395959571199,1.1234613475992787,18.669261932373047,-14.428851540616247,19.299610137939453,-1.6060858133852245,19.284046173095703,0.03376395959571199
5700,2002-10-11,18.700389862060547,18.910505294799805,18.57587432861328,18.677043914794922,2350522.0,0.0016673358486403167,-1.9654676988607551,-0.14285547554300565,45.62382958213886,43.074964318800845,0.4652561133658111,0.7954196041796884,1.0754945924271127,0.8728287455183903,15.096992379970683,0.33463096618652344,-0.23156817475381786,-0.6883261680603034,-1.7333371215569855,0.3566847854363786,-1.2108316448086462,-0.16582069131196064,1.268386139678423,18.06454673392261,-30.189300252979706,0.5225054767483412,10,0.42412376403808594,0.7937736511230469,1.416341781616211,0.1906604766845703,-0.023345947265625,4,0.024968712994893005,-1.0579628807388464,18.669261932373047,1.1234613475992787,18.669261932373047,-14.428851540616247,19.299610137939453,0.024968712994893005
5701,2002-10-14,18.879377365112305,19.03501892089844,18.708171844482425,18.708171844482425,1605736.0,0.009571324682106752,-2.8181838437630398,7.333415032679587,47.6702397183257,43.018455954033065,0.2394731580735865,0.5444418506836257,0.9016945674434531,0.6941753366165742,16.246623664037877,0.3346290588378942,-0.3381897987326461,-0.445914554595948,-1.4501059907589955,0.5582768815670995,-0.9480102726774717,0.05618116348557578,1.059672927382902,32.90317989911608,-18.189245439412858,0.502095718081523,10,0.24513626098632812,0.6147861480712891,1.2373542785644531,0.0116729736328125,0.070037841796875,0,0.00577082915118865,-1.9654676988607551,18.700389862060547,-1.0579628807388464,18.669261932373047,1.1234613475992787,18.669261932373047,0.00577082915118865
5702,2002-10-15,19.221790313720703,19.315174102783203,18.941633224487305,19.315174102783203,3177034.0,0.018136877185428446,7.000122549019608,-0.545448468711367,42.74510651999442,42.81640563562688,-0.200928305758449,0.12056452459250977,0.5818514758809137,0.35222711702456166,17.55956842532507,0.43579673767089844,-0.36894294621721,-0.04785966873168945,-0.9328137514636872,0.8370944140003083,-0.49033671009768653,0.39461737263430763,0.6881287837156158,88.78520086309973,38.38415970777781,0.4424770413659983,10,-0.1361865997314453,0.2723731994628906,0.8949413299560547,-0.33073997497558594,-0.007781982421875,1,-0.03319836939857834,-2.8181838437630398,18.879377365112305,-1.9654676988607551,18.700389862060547,-1.0579628807388464,18.669261932373047,-0.03319836939857834
5703,2002-10-16,19.073930740356445,19.346303939819336,18.87159538269043,19.221790313720703,2370054.0,-0.007692289373207539,1.392160820441843,1.5833537581699346,35.610767516395455,41.83110040663827,-0.04294502619677232,0.18602549398972457,0.7455087351353171,0.5020572370179863,18.976202680648775,0.47470855712890625,-0.3750096863662442,-0.13735351562500142,-0.8977011050357362,0.6229940737857333,-0.5175273103303688,0.24282027908036596,0.8074397859221634,68.46851422098669,23.006345932289918,0.38017379470536783,10,0.0116729736328125,0.42023277282714844,0.9922175407409668,-0.18288040161132812,0.1634235382080078,2,-0.01754389122733435,7.000122549019608,19.221790313720703,-2.8181838437630398,18.879377365112305,-1.9654676988607551,18.700389862060547,-0.01754389122733435
5704,2002-10-17,18.980545043945312,19.37743186950684,18.90272331237793,19.338520050048828,1744388.0,-0.004895985923528023,1.1785683023756395,2.4210472001135175,40.75828282857616,42.04992381557796,0.022284826533940816,0.27189986648017594,0.8438975611559343,0.5967661960972848,19.418437058472826,0.4747085571289098,-0.4311191610549656,-0.21712055206298686,-0.9840567679664645,0.5498156638404907,-0.6005886600147257,0.16634755588875194,0.8728478825987409,50.48554778499289,6.288854966154979,0.3834681079517384,10,0.10505867004394531,0.5136184692382812,1.017509937286377,-0.08949470520019531,0.2568092346191406,3,0.006970063726526643,1.392160820441843,19.073930740356445,7.000122549019608,19.221790313720703,-2.8181838437630398,18.879377365112305,0.006970063726526643
5705,2002-10-18,19.45525360107422,19.45525360107422,18.817121505737305,18.87159538269043,1864664.0,0.025010270043869687,1.1866636166075717,-1.6304440489764602,51.66300202270955,43.458193005272065,-0.4401513034099409,-0.1924497144653472,0.37379038230324113,0.12366956043842237,19.64762420957263,0.6381320953369141,-0.3995577578090064,0.24474754333495952,-0.5307945667201892,1.0202896533901082,-0.14302351169261485,0.6325185983625339,0.3707212777299702,100.0,53.01555497143666,0.387771055027575,10,-0.36964988708496094,0.038909912109375,0.5466923713684082,-0.7393007278442383,-0.38910484313964844,4,-0.008400067606809336,1.1785683023756395,18.980545043945312,1.392160820441843,19.073930740356445,7.000122549019608,19.221790313720703,-0.008400067606809336
5706,2002-10-21,19.57976722717285,19.74319076538086,19.260700225830078,19.48638153076172,1956541.0,0.006400000156860264,1.2963013393971579,0.16000065358409177,47.97135842736918,44.34758652707631,-0.5792162835428307,-0.2914544136751971,0.2436285577204984,0.005733058784493039,19.399998207138868,0.48249053955078125,-0.3771671990053207,0.3435802459716797,-0.4457280475925671,1.1328885395359265,-0.05107390081044372,0.7382343927538031,0.2193379648462681,82.35298963806338,35.72395185791403,0.39465414678212296,10,-0.46692657470703125,-0.08560371398925781,0.3287930488586426,-0.8832693099975586,-0.6070041656494105,0,-0.04610490522712285,1.1866636166075717,19.45525360107422,1.1785683023756395,18.980545043945312,1.392160820441843,19.073930740356445,-0.04610490522712285
5707,2002-10-22,19.649805068969727,19.766536712646484,19.346303939819336,19.618677139282227,2219067.0,0.003577051809874332,2.1764680440016724,0.33332652519352135,62.87427434640726,46.52611575642472,-0.6642030128597263,-0.33386757944277434,0.17190128382215875,-0.05700510752661003,18.92334160364325,0.42023277282714844,-0.3122557549910887,0.3852134704589858,-0.4213865668905292,1.1918135078085008,-0.018086548215769938,0.7885134891337415,0.1229678300000252,87.70489003891379,37.25223696299679,0.403300018674757,10,-0.5252914428710938,-0.1556415557861328,0.3210124969482422,-0.9533071517944336,-0.49805450439453125,1,-0.03564360356768004,1.2963013393971579,19.57976722717285,1.1866636166075717,19.45525360107422,1.1785683023756395,18.980545043945312,-0.03564360356768004
5708,2002-10-23,19.38521385192871,19.540855407714844,19.08171272277832,19.463035583496094,1929042.0,-0.013465335463243244,2.9333502177269795,-2.500061274509804,53.93588089103067,47.65030465032747,-0.32114577072795925,-0.10725973137657618,0.42517085346539574,0.21814309932407738,20.150455618488888,0.5680923461914062,-0.2674080317729661,0.141244792938231,-0.6282039874017151,0.9106935732781771,-0.24347959723174384,0.5259691831082058,0.38132286071777344,59.8360276997069,7.9925539546221955,0.3847243901699732,10,-0.21400833129882812,0.050583839416503906,0.6556425094604492,-0.688715934753418,-0.420232772827152,2,-0.008831758160503855,2.1764680440016724,19.649805068969727,1.2963013393971579,19.57976722717285,1.1866636166075717,19.45525360107422,-0.008831758160503855
5709,2002-10-24,18.96498107910156,19.45525360107422,18.87159538269043,19.330738067626953,2459876.0,-0.02167800551683574,-1.1126814045649742,4.69993382515139,48.05194226458642,47.9200949483772,0.16253882279357512,0.23104385473177302,0.8174249780243876,0.6451053326850058,21.930691178678874,0.5836582183837891,-0.24052299739730643,-0.21945495605469034,-0.8663988980520223,0.4274889859426416,-0.5429269270533581,0.10401701494397741,0.8015556335449254,15.573752378120313,-35.399231460470126,0.32347197099866604,10,0.2723731994628942,0.4007778167724645,1.0758752822876012,-0.268483161926266,-0.03891181945800426,3,0.014361901988029668,2.9333502177269795,19.38521385192871,2.1764680440016724,19.649805068969727,1.2963013393971579,19.57976722717285,0.014361901988029668
5710,2002-10-25,19.003890991210934,19.167314529418945,18.817121505737305,18.84046745300293,1581193.0,0.002051671549108569,-2.333339385081835,-0.4468090654039763,45.05494431501401,47.629506570231456,0.19132820362549197,0.1540647325754314,0.7639591875697,0.608497637111789,23.364365978052763,0.3501930236816406,-0.18569864245190004,-0.1513621330261259,-0.7739393977481335,0.4712151316958817,-0.4626507653871279,0.15992649933487613,0.7369647979736378,19.672055399413406,-28.619252881159174,0.31128863236100357,10,0.2879381179809606,0.334630966186527,0.9863815307617223,-0.307393074035641,-0.06225776672362926,4,0.012285025601414645,-1.1126814045649742,18.96498107910156,2.9333502177269795,19.38521385192871,2.1764680440016724,19.649805068969727,0.012285025601414645
5711,2002-10-28,18.762645721435547,19.221790313720703,18.669261932373047,19.198444366455078,1534162.0,-0.012694519763713608,1.290317989911608,-2.6666822282653677,41.22136976117924,47.46020248591866,0.46295882093514606,0.3688668583797323,0.9840328051358185,0.8565057931924756,24.24754520390619,0.5525283813476562,-0.13560754647108197,-0.3638136863708503,-1.0037287933436048,0.2761014206019041,-0.6837712398572293,-0.04385613288447132,0.9530427627563505,8.510519948269389,-36.27662787094238,0.319957553486378,10,0.45525360107421875,0.5758762359619141,1.1381330490112305,-0.0661478042602539,0.1478595733642578,0,0.016175918951146784,-2.333339385081835,19.003890991210934,-1.1126814045649742,18.96498107910156,2.9333502177269795,19.38521385192871,0.016175918951146784
5712,2002-10-29,19.167314529418945,19.19066047668457,18.52918243408203,18.754863739013672,1856568.0,0.021567790278163246,1.881361564952248,-0.9464251326132246,58.79118548339854,50.03580448225234,0.05559655680733755,-0.08295899347394098,0.5604511187599641,0.45716965994779457,25.527529776026793,0.6614780426025391,-0.08350755541553312,0.06809253692626882,-0.5102870716129431,0.6464721454654807,-0.2210972673433389,0.35728234119587654,0.5237099958801288,63.07691437534879,12.96305289608543,0.28918980426960633,10,-0.0194549560546875,0.17120742797851562,0.6478605270385742,-0.5525283813476562,-0.3268470764160156,1,-0.010150168277193838,1.290317989911608,18.762645721435547,-2.333339385081835,19.003890991210934,-1.1126814045649742,18.96498107910156,-0.010150168277193838
5713,2002-10-30,18.848249435424805,19.05058479309082,18.638132095336914,18.910505294799805,2233202.0,-0.016646311798370284,1.409081794077672,-0.15094130214619664,52.83949690847925,51.37816160224157,0.37915430065732636,0.23788305215620298,0.8580110771228036,0.7774053232936282,25.892784758345012,0.5291824340820312,-0.058828278098925324,-0.244357776641845,-0.8314132326180612,0.34269767933437123,-0.5378855046299549,0.049169951346264895,0.8186044101593026,34.45383170486563,-19.212630016119654,0.29352772798810833,10,0.2996101379394531,0.49027252197265625,0.9007778167724609,-0.23346328735351562,0.054473876953125,2,0.016102351053354003,1.881361564952248,19.167314529418945,1.290317989911608,18.762645721435547,-2.333339385081835,19.003890991210934,0.016102351053354003
5714,2002-10-31,18.87159538269043,18.90272331237793,18.61478614807129,18.83268547058105,2303491.0,0.001238626820257771,4.69238310708899,-0.6250000000000571,52.722764618771706,51.495913001804034,0.37853566551547857,0.20093582075782024,0.8122352620561095,0.7542592801392267,26.290472193293557,0.2879371643066406,-0.03496498995493269,-0.20583677291870117,-0.7995668395734121,0.3878932937360098,-0.5027018062460549,0.09102826040865253,0.7715711967730101,49.438211529882196,-8.370957421309804,0.29686503332735503,10,0.2762641906738281,0.46692657470703125,0.8774318695068359,-0.2568092346191406,-0.10116767883300426,3,0.0049484791570291176,1.409081794077672,18.848249435424805,1.881361564952248,19.167314529418945,1.290317989911608,18.762645721435547,0.0049484791570291176
5715,2002-11-01,19.073930740356445,19.18287849426269,18.677043914794922,18.6848258972168,1684250.0,0.010721687995260964,-1.499992929964208,10.000147058822526,53.07126890298835,52.062569721317274,0.13010303125384937,-0.00212119062653926,0.5800762402536606,0.552929627617555,25.984725044866856,0.5058345794677699,0.03786818217509236,-0.003112316131591797,-0.596840770974385,0.5906161387112014,-0.29997654355298664,0.29375191128980305,0.54602231830874,78.65176274901825,16.96130906656657,0.2968642274213958,11,0.0739288330078125,0.22957134246826172,0.6750965118408203,-0.45914459228515625,-0.16342544555664062,4,-0.007752019377948449,4.69238310708899,18.87159538269043,1.409081794077672,18.848249435424805,1.881361564952248,19.167314529418945,-0.007752019377948449
5716,2002-11-04,19.05836677551269,19.361867904663086,18.910505294799805,19.245136260986328,2091723.0,-0.0008159809876431279,1.1481552084893543,-0.4799978431689865,47.12329466210852,50.3124608675063,0.07144119890251588,-0.004565529037090954,0.5642681621753702,0.5746378503601477,25.495939679884767,0.45136260986328125,0.09136518325387044,-0.007392311096193538,-0.5930796669958838,0.5782950448034967,-0.30023598904604043,0.28545136685365335,0.538837032770207,63.55152817322385,5.069920354841365,0.29284367794984517,11,-0.02334785461425426,0.06614685058594105,0.6906604766845739,-0.4435806274414027,-0.07782173156737926,0,-0.006125055331360985,-1.499992929964208,19.073930740356445,4.69238310708899,18.87159538269043,1.409081794077672,18.848249435424805,-0.006125055331360985
5717,2002-11-05,19.330738067626953,19.53307342529297,19.06614875793457,19.14396858215332,1939322.0,0.014291428815622398,-1.7272909576038458,-0.999999999999981,54.33068232185119,50.35632769315303,-0.2804407432955287,-0.28931874706670513,0.2642973564621016,0.31204514722657706,25.347717613054954,0.474706649780277,0.07164177448635911,0.2634225845336928,-0.32504018956260694,0.8518853586299926,-0.030808802514457057,0.5576539715818427,0.244171475281302,77.9660066424757,19.890610252363558,0.2942313870481502,11,-0.2996101379394531,-0.2062244415283203,0.38910627365112305,-0.7159519195556641,-0.44357872009277344,1,-0.021739096115057754,1.1481552084893543,19.05836677551269,-1.499992929964208,19.073930740356445,4.69238310708899,18.87159538269043,-0.021739096115057754
5718,2002-11-06,19.392995834350586,19.48638153076172,19.08171272277832,19.37743186950684,2369797.0,0.0032206616480876527,2.9999811466601307,0.08333248230714696,57.029179270840025,51.353798471625645,-0.38160878977098633,-0.3104954003254079,0.15803648295946715,0.2514534483747326,24.398322044614712,0.40466880798339844,0.0569056832202115,0.2894936561584487,-0.28474297162560447,0.8637302839425018,0.002375342266422109,0.5766119700504753,0.16006532849052135,84.74577679370731,24.648248983128497,0.28711831389202663,11,-0.36186790466308594,-0.2684822082519531,0.29182910919189453,-0.7782096862792969,-0.3190650939941406,2,-0.028491130822034694,-1.7272909576038458,19.330738067626953,1.1481552084893543,19.05836677551269,-1.499992929964208,19.073930740356445,-0.028491130822034694
5719,2002-11-07,19.299610137939453,19.447471618652344,19.105058670043945,19.42412567138672,1221778.0,-0.004815434253109041,2.9999777188565315,-8.000245098041042,46.951185795265204,51.56449196943134,-0.26347094437389273,-0.17651424735204202,0.2114477338375167,0.3469731726592613,23.282122045338152,0.34241294860839844,-0.01956018701313411,0.16459054946899343,-0.3775938035339834,0.7067749024719703,-0.10650162703249677,0.43568272597048363,0.23346328735351562,72.72719170421072,16.946837222822175,0.271092176501489,11,-0.2684822082519531,-0.1750965118408203,0.23151874542236328,-0.6848239898681641,0.05447578430175781,3,-0.020564499631073763,2.9999811466601307,19.392995834350586,-1.7272909576038458,19.330738067626953,1.1481552084893543,19.05836677551269,-0.020564499631073763
5720,2002-11-08,19.167314529418945,19.571983337402344,19.105058670043945,19.299610137939453,1253004.0,-0.006854833210357958,-2.63638119146471,1.0624827670720873,41.945247769190786,51.644922859210396,-0.11796067491344431,-0.007846533717913218,0.31520579122182824,0.47556059135314754,21.98675455191847,0.46692466735839844,-0.05589863017002017,0.008948707580564985,-0.4931662775579895,0.5110636927191194,-0.24210878498871224,0.2600062001498422,-0.6848239898681641,38.82354637332218,-13.033930389055065,0.2510574925692776,11,-0.11673164367675781,-0.0428009033203125,0.3638143539428711,-0.20622539520263672,-0.21789932250976562,4,-0.020706438815534578,2.9999777188565315,19.299610137939453,2.9999811466601307,19.392995834350586,-1.7272909576038458,19.330738067626953,-0.020706438815534578
5721,2002-11-11,18.988327026367188,19.19066047668457,18.926069259643555,19.06614875793457,1265725.0,-0.009338162775856751,-1.6153483593035642,0.5882412306627643,37.6093190297108,49.291382142133976,0.10773588258902933,0.1894340923803064,0.45696638880419727,0.6462822542701758,21.042937633595198,0.2645912170410156,-0.046169393547902615,-0.17548627853393484,-0.6671114156739684,0.3161388586060987,-0.4212988471039516,0.07032629003608193,-0.4840466308593747,9.638707200755954,-36.12761277783621,0.2458125685700174,11,0.1050577163696289,0.1361865997314453,0.46692657470703125,0.09727668762207031,0.21011734008789062,0,-0.004098398529755687,-2.63638119146471,19.167314529418945,2.9999777188565315,19.299610137939453,2.9999811466601307,19.392995834350586,-0.004098398529755687
5722,2002-11-12,18.58365821838379,19.17509651184082,18.365758895874023,19.03501892089844,2425952.0,-0.021311451368068113,1.2127683984094908,5.799931374231069,35.73406205445043,47.39077826946411,0.470370925665776,0.5732344452430027,0.8415175793783085,1.0387570729970932,21.035484895517364,0.8093376159667969,-0.03885406545134984,-0.5482484817504876,-1.1028295034574178,0.006332539956442673,-0.8255389926039527,-0.27095797089702245,0.9883251190185547,18.064575298580507,-24.851209317841665,0.2772905108534652,11,0.38521289825439453,0.48248958587646484,0.8715953826904297,0.8521394729614258,0.6770420074462891,1,0.02135676522337815,-1.6153483593035642,18.988327026367188,-2.63638119146471,19.167314529418945,2.9999777188565315,19.299610137939453,0.02135676522337815
5723,2002-11-13,18.739299774169922,18.941633224487305,18.443580627441406,18.48249053955078,2198635.0,0.008375183936183417,-1.9767444511576475,-0.5689667558305082,45.56573410744301,46.59555265709426,0.3326291181162162,0.4123807498799579,0.6618837578381296,0.8734423956657231,20.93383389301555,0.49805259704589844,0.007460492603939883,-0.3758753776550279,-0.9573599772618628,0.2056092219518071,-0.6666176774584436,-0.08513307785161217,0.808559074401856,30.967775600916497,-14.770161775682524,0.29074229980341726,11,0.22957134246826172,0.32684803009033203,0.6770429611206055,0.98443603515625,0.7626457214355469,2,0.007890346765681455,1.2127683984094908,18.58365821838379,-1.6153483593035642,18.988327026367188,-2.63638119146471,19.167314529418945,0.007890346765681455
5724,2002-11-14,19.11284065246582,19.17509651184082,18.80933952331543,19.05058479309082,1474795.0,0.019933555831727734,2.9167075163398692,0.24242064140461372,51.891898695103,46.46451152288477,-0.0034557736872571354,0.0519213419261817,0.2661894619123686,0.5008761050655295,20.663438044632795,0.43579673767089844,-0.03113839268959495,-0.00894927978515625,-0.586985099207503,0.5690865396371905,-0.2979671894963296,0.2800686299260171,0.4113761970520038,61.93555120183299,12.367550567228257,0.28901790971117336,11,-0.14396953582763672,-0.046692848205566406,0.2859921455383301,0.6108951568603516,0.6926059722900391,3,-0.0020357995348198044,-1.9767444511576475,18.739299774169922,1.2127683984094908,18.58365821838379,-1.6153483593035642,18.988327026367188,-0.0020357995348198044
5725,2002-11-15,19.291828155517575,19.307392120361328,18.94941520690918,18.988327026367188,1609977.0,0.009364777654265799,1.1395446928329591,4.875061274509747,59.392273422795085,47.82773138518328,-0.16571026643432418,-0.14749973214135892,0.07118744649750042,0.30813312289837924,20.13018870224586,0.35797691345214844,-0.021684067367484516,0.17820949554442933,-0.3843925935635859,0.7408115846524446,-0.10309154900958006,0.4595105400984387,0.20921953492737444,98.34713087442005,41.78515743612303,0.28130104455400795,11,-0.322957038879391,-0.22568035125732067,0.01751041412353871,0.4319076538085973,0.4435806274414098,4,0.003227157437944994,2.9167075163398692,19.11284065246582,-1.9767444511576475,18.739299774169922,1.2127683984094908,18.58365821838379,0.003227157437944994
5726,2002-11-18,18.677043914794922,19.252918243408203,18.677043914794922,19.221790313720703,2978116.0,-0.03186759884893653,-1.1142841136678758,-1.7948743731225307,41.90232625834756,46.44680293368288,0.4350445568567878,0.4175975991459495,0.6637375798790082,0.895133889655316,20.41289305434224,0.6147842407226527,-0.02693725478401987,-0.3914385795593276,-0.9412773747225209,0.15840021560386575,-0.666357977140926,-0.11651918197772915,0.80129799975861,33.05799018406399,-21.743004302393963,0.2749193975815969,11,0.2918272018432617,0.38910388946533203,0.6322946548461914,1.04669189453125,1.1284027099609375,0,0.014583212062723616,1.1395446928329591,19.291828155517575,2.9167075163398692,19.11284065246582,-1.9767444511576475,18.739299774169922,0.014583212062723616
5727,2002-11-19,18.94941520690918,18.980545043945312,18.622568130493164,18.638132095336914,2602125.0,0.014583212062723616,-1.0909192188144072,-0.5714275710424224,51.69710621632345,45.85435037206993,0.11498630263816167,0.09493167666028768,0.3733439891183927,0.5880798635515667,20.79926840075057,0.35797691345214844,-0.042486475513211275,-0.08404779434204102,-0.5625864939604028,0.3944909052763208,-0.3233171441512219,0.1552215554671399,0.5066750472707611,58.5584451716326,1.1347751900690497,0.23926934980918155,11,0.019455909729003906,0.11673259735107422,0.3599233627319336,0.7743206024169922,0.6536979675293004,1,0.013141786003775913,-1.1142841136678758,18.677043914794922,1.1395446928329591,19.291828155517575,2.9167075163398692,19.11284065246582,0.013141786003775913
5728,2002-11-20,19.214008331298828,19.37743186950684,18.848249435424805,18.95719718933105,2150448.0,0.013963128756246501,-1.2295134661668483,0.825008271957463,55.314026106729855,46.78355485112155,-0.19854540038218005,-0.1930427836280586,0.08941752009422288,0.2989370846812065,20.41524499123904,0.5291824340820348,-0.028218513043878346,0.18910560607910298,-0.2686116134810739,0.6468228256392798,-0.03975300370098722,0.4179642158591932,0.2202752957149947,78.35059100579599,19.094071184049383,0.22885860978008843,11,-0.24513721466064453,-0.14786052703857422,0.07587528228759766,0.5097274780273438,0.47470855712890625,2,0.002430096506994328,-1.0909192188144072,18.94941520690918,-1.1142841136678758,18.677043914794922,1.1395446928329591,19.291828155517575,0.002430096506994328
5729,2002-11-21,19.237354278564453,19.431907653808594,19.05058479309082,19.221790313720703,2563832.0,0.001215048253497164,-1.1304440489764602,0.060604710233728355,52.685417986950426,47.97690709753928,-0.2588744522240418,-0.20547159495003697,0.05790045501174035,0.2525433344572079,19.646654136913654,0.38132286071777344,-0.06056555201455893,0.1988328933715806,-0.26750439206502463,0.6651701788081859,-0.034335749346720235,0.43200153608988145,-0.8715953826904297,75.96146368249016,18.366901558211964,0.2331686427183018,11,-0.33852100372314453,-0.17120647430419922,0.052529335021972656,0.48638153076171875,0.22568130493164062,3,0.013754033595765325,-1.2295134661668483,19.214008331298828,-1.0909192188144072,18.94941520690918,-1.1142841136678758,18.677043914794922,0.013754033595765325
5730,2002-11-22,19.237354278564453,19.41634178161621,19.136186599731445,19.237354278564453,1972603.0,0.0,-1.7692162666616391,0.0,52.95629058791884,49.6821261595624,-0.27702683257732374,-0.19719458843832172,0.043037995150363884,0.22963431386316913,18.75522992971423,0.2801551818847656,-0.11049034909439825,0.18715972900390554,-0.2871474561490963,0.6614669141569074,-0.04999386357259539,0.42431332158040647,-0.8502724075317367,75.96146368249016,18.33057296833985,0.23715359257650043,11,-0.33852100372314453,-0.17120647430419922,0.052529335021972656,0.48638153076171875,0.7081699371337855,4,0.029530690029679008,-1.1304440489764602,19.237354278564453,-1.2295134661668483,19.214008331298828,-1.0909192188144072,18.94941520690918,0.029530690029679008
5731,2002-11-25,19.06614875793457,19.35408592224121,19.03501892089844,19.260700225830078,2264170.0,-0.00889963963603102,-1.4848376818698747,-100.0,45.47875270272295,50.764869564926016,-0.10462369978255381,-0.00219825512503391,0.18378864504650494,0.37769676426730925,17.67655376883711,0.3190670013427699,-0.12559050622618173,0.0007790565490708445,-0.4538021171453046,0.4553602302434463,-0.2265115302981151,0.2280696433962568,-0.6581703712463352,54.80773083023235,-0.2405398754866539,0.22729058684718767,11,-0.1284046173095703,-9.5367431640625e-07,0.22373485565185547,0.6575870513916016,1.042800903320316,0,0.03510200374083916,-1.7692162666616391,19.237354278564453,-1.1304440489764602,19.237354278564453,-1.2295134661668483,19.214008331298828,0.03510200374083916
5732,2002-11-26,18.97276306152344,19.299610137939453,18.82490348815918,19.06614875793457,2103674.0,-0.004897984254542576,-1.439993529506919,0.48000509798921714,42.89473633290574,50.46809203442187,0.05560881962881581,0.07996464046417273,0.23898534737510602,0.44815545272944846,16.49749680955282,0.47470664978027344,-0.11888036223661658,-0.0828790664672816,-0.5366005053812337,0.3708423724466705,-0.30973978592425766,0.14398165298969445,-0.5443060894927996,24.358905874405526,-25.820262611679947,0.22686071945697667,11,0.054474830627437854,0.09338474273681285,0.330739021301266,0.7509727478027308,1.4552536010742152,1,0.04388836568149057,-1.4848376818698747,19.06614875793457,-1.7692162666616391,19.237354278564453,-1.1304440489764602,19.237354278564453,0.04388836568149057
5733,2002-11-27,19.151750564575195,19.229572296142575,18.879377365112305,19.06614875793457,1427635.0,0.00943391863754095,1.9032273366961867,-0.9166479442822186,47.570333122087916,49.98791808186464,-0.06562053869589235,-0.07917904526372155,0.02611182555769176,0.24394255359221617,15.25472214710229,0.3501949310302699,-0.07858434422142935,0.08093338012695384,-0.3637946598921573,0.525661420146065,-0.14143063988259996,0.30329740013650763,-0.7032245789089941,53.84593630693334,6.249650380494835,0.22236402000955527,11,-0.1245126724243164,-0.18287944793701172,0.15758800506591797,0.5719852447509766,1.0116729736328125,2,0.023567694678426232,-1.439993529506919,18.97276306152344,-1.4848376818698747,19.06614875793457,-1.7692162666616391,19.237354278564453,0.023567694678426232
5734,2002-11-29,18.96498107910156,19.14396858215332,18.879377365112305,19.14396858215332,1510261.0,-0.009752084272604433,1.9565328587717523,-2.0909313725490613,46.733679791558444,48.58140767839391,0.10948265394048562,0.12115717168560636,0.20798796692197996,0.4050142868252955,13.908416878170268,0.2723731994628906,0.00017225523569663892,-0.11050539016724059,-0.548333835538255,0.3273230552037738,-0.32941961285274957,0.10840883251826838,-0.49678746007251107,23.684227499644656,-23.988128257565194,0.21891422268550773,11,0.06225681304931996,0.0038900375366246465,0.3385205268859899,0.7587547302246129,1.035018920898441,4,0.03816169424622817,1.9032273366961867,19.151750564575195,-1.439993529506919,18.97276306152344,-1.4848376818698747,19.06614875793457,0.03816169424622817
5735,2002-12-02,18.926069259643555,19.15953254699707,18.715953826904297,19.15953254699707,2159057.0,-0.0020517721212431894,2.7999869283181646,1.3043552391811422,48.947350429334996,49.364188141836955,0.10175614104230135,0.15644460255778725,0.24320951792077494,0.4280546011961164,13.425013869615633,0.44357872009277344,0.0353534253666119,-0.14202413558960103,-0.5849272929625293,0.30087902178332726,-0.36347571427606695,0.07942744309686489,-0.43860135991891624,32.926636079685565,-18.748852480692747,0.2214515786864645,12,0.10116863250732422,0.042801856994628906,0.3754873275756836,0.7976665496826172,1.4319076538085938,0,0.028371782671086532,1.9565328587717523,18.96498107910156,1.9032273366961867,19.151750564575195,-1.439993529506919,18.97276306152344,0.028371782671086532
5736,2002-12-03,18.941633224487305,19.09727668762207,18.910505294799805,18.926069259643555,1357089.0,0.0008223559065663189,-7.000163398692811,-0.06666557735984706,56.96967806431587,49.950029458280554,0.14267495479260361,0.13880337068468052,0.2283249892968442,0.40400399036789025,13.392583549082484,0.18677139282226562,0.023318334863244417,-0.12062349319457866,-0.5671283912425551,0.3258814048533978,-0.3438759422185669,0.10262895582940956,-0.43527652968098707,38.66648801976445,-16.54753929809263,0.2232524490239878,12,0.13229751586914062,0.027237892150878906,0.37354230880737305,0.7821025848388672,1.1206245422363317,1,0.052999178017718584,2.7999869283181646,18.926069259643555,1.9565328587717523,18.96498107910156,1.9032273366961867,19.151750564575195,0.052999178017718584
5737,2002-12-04,18.910505294799805,19.136186599731445,18.770427703857425,18.83268547058105,2031328.0,-0.0016433603860124268,-2.6153730133294033,5.000000000000228,53.50317725582825,49.7488240304026,0.18741138758461062,0.144228989726372,0.2592829045739613,0.4376855937339954,13.90789437886229,0.3657588958740199,-0.031545367287243664,-0.13073978424072408,-0.5633835404090881,0.30190397192763996,-0.3470616623249043,0.08558209384345616,-0.3856375808134409,37.87859657462037,-19.55961565617107,0.21632187808418138,12,0.16342544555664062,0.058365821838378906,0.3677053451538086,0.8132305145263672,1.361867904663086,2,0.06337452901296303,-7.000163398692811,18.941633224487305,2.7999869283181646,18.926069259643555,1.9565328587717523,18.96498107910156,0.06337452901296303
5738,2002-12-05,18.84046745300293,19.09727668762207,18.739299774169922,18.91828727722168,1714319.0,-0.0037036472957776567,-1.5555616072765894,-0.9999999999999544,43.636353913587484,48.74337246669561,0.22226358038544802,0.17997795265220162,0.30525257929743077,0.5167299432281531,14.475874806226463,0.35797691345214844,0.020996301521005734,-0.17315120697021413,-0.5810796383778687,0.23477722443744042,-0.3771154226740414,0.030813008733613145,-0.2974589402201211,28.070243331914362,-27.60942523934733,0.20396421570382645,12,0.22568035125732422,0.1284036636352539,0.4027233123779297,0.8832683563232422,1.463033676147461,3,0.08426272933805001,-2.6153730133294033,18.910505294799805,-7.000163398692811,18.941633224487305,2.7999869283181646,18.926069259643555,0.08426272933805001
5739,2002-12-06,18.90272331237793,19.02723693847656,18.715953826904297,18.84046745300293,1764305.0,0.0033043691474372583,1.0000000000000229,-0.8,40.384591817785065,47.34651704779185,0.12018748671808055,0.09113639521956429,0.20761530641615522,0.45324786782706994,15.093760991660934,0.3112831115722621,0.020320998219506947,-0.09105100631713725,-0.4785007842509508,0.29639877161667627,-0.2847758952840458,0.10267388264977129,-0.34193681677460575,42.10515000236495,-7.83957275997971,0.19372488896690748,12,0.13229656219482422,0.0661478042602539,0.3404674530029297,0.8210124969482422,0.9961090087890625,4,0.06669410565855038,-1.5555616072765894,18.84046745300293,-2.6153730133294033,18.910505294799805,-7.000163398692811,18.941633224487305,0.06669410565855038
5740,2002-12-09,18.770427703857425,18.988327026367188,18.715953826904297,18.93385124206543,2133229.0,-0.006998759191162329,-1.000014005504163,-2.625030637254845,53.03026551958918,48.18557402744366,0.200353536575129,0.20255900059811793,0.32057684303351053,0.5960855648933077,16.08555572275538,0.2723731994628906,-0.019789090493059547,-0.20350227355956818,-0.5941694134775943,0.18716486635845797,-0.3988358435185795,-0.008168703600556881,-0.19221878508999524,12.962786454433656,-37.50207041104376,0.19533356995901285,12,0.23735427856444957,0.19844341278075817,0.47276306152343395,0.9533081054687464,1.2295722961425746,0,0.06550582200585087,1.0000000000000229,18.90272331237793,-1.5555616072765894,18.84046745300293,-2.6153730133294033,18.910505294799805,0.06550582200585087
5741,2002-12-10,18.910505294799805,18.910505294799805,18.692607879638672,18.793773651123047,1380090.0,0.007462674434082883,2.7333050113560238,-0.7142890489140105,48.61880323362536,48.82158146085695,0.04009225023505181,0.05939761428621537,0.17042244975017695,0.4899623160176034,16.73768002627969,0.2178974151611328,-0.05040176086855652,-0.05953359603881836,-0.4511460445687483,0.3320788524911116,-0.25533982030378155,0.13627262822614483,-0.31522240133154966,49.12260333759024,-0.3053134122519978,0.1958062242649646,12,0.05058479309082031,0.058365821838378906,0.31517553329467773,0.8132305145263672,1.042800903320316,1,0.07654325445499244,-1.000014005504163,18.770427703857425,1.0000000000000229,18.90272331237793,-1.5555616072765894,18.84046745300293,0.07654325445499244
5742,2002-12-11,18.980545043945312,19.05836677551269,18.64591407775879,18.754863739013672,2483263.0,0.0037037481576320808,1.1632620395750601,1.933334422640153,40.38457912796459,48.0231643503988,-0.03210357108871165,0.021730297207923854,0.07886976158217252,0.4547531539207732,16.110344218026913,0.4124526977539027,-0.08334384796307504,-0.00933818817138743,-0.3561752860925722,0.33749890974979735,-0.1827567371319816,0.16408036078920674,-0.36852965527025106,74.13794560605804,27.196676986538442,0.17341854896059325,12,-0.07782173156738281,-0.011673927307128906,0.09922122955322266,0.7431907653808594,1.0194549560546875,2,0.05699060381426624,2.7333050113560238,18.910505294799805,-1.000014005504163,18.770427703857425,1.0000000000000229,18.90272331237793,0.05699060381426624
5743,2002-12-12,18.88715934753418,19.08171272277832,18.770427703857425,19.02723693847656,1775870.0,-0.004920074539214725,1.49998851129337,-0.620687615151858,36.36359585210521,46.87093280157067,0.022130055156960537,0.13361156238557825,0.1727964316725945,0.5734606839896159,15.415764843858316,0.3112850189208949,-0.08021958968901899,-0.110116863250731,-0.4403712703670237,0.22013754386556172,-0.27524406680887736,0.05501034030741536,-0.25874611355644817,55.357049071269756,11.587353325890582,0.16512720355814642,12,0.01556396484375,0.0817117691040039,0.19066143035888672,0.8365764617919922,1.058364868164059,3,0.07334156642828127,1.1632620395750601,18.980545043945312,2.7333050113560238,18.910505294799805,-1.000014005504163,18.770427703857425,0.07334156642828127
5744,2002-12-13,19.073930740356445,19.14396858215332,18.754863739013672,18.88715934753418,2932242.0,0.00988880272493975,1.3809596059803224,-1.333342410914918,44.444458853294655,46.37061151534396,-0.1649028801267498,-0.05926275875331655,-0.01752446873407365,0.40813541728582337,15.259760972231074,0.38910484313964844,-0.05582792253340685,0.07860002517700337,-0.24923753132526016,0.4064375816792669,-0.08531875307413017,0.24251880342813692,-0.4294476179820954,85.93771541489868,44.329932555246835,0.16391877825113224,12,-0.17898941040039062,-0.10505962371826172,0.0038900375366210938,0.6498050689697266,0.7626457214355469,4,0.06446339800282663,1.49998851129337,18.88715934753418,1.1632620395750601,18.980545043945312,2.7333050113560238,18.910505294799805,0.06446339800282663
5745,2002-12-16,19.35408592224121,19.361867904663086,19.003890991210934,19.18287849426269,2550211.0,0.014687857772913926,2.8333163129838415,0.9166683687016387,59.11328919217831,46.60879052955089,-0.4223763841304553,-0.35259218153145255,-0.2950364144462938,0.13698351422993937,15.159042015456311,0.357976913452152,-0.05462535814408653,0.35564231872558594,0.015017902505661596,0.6962667349455103,0.18533011061562377,0.5259545268355481,-0.6938543092381764,98.91306085260786,56.53878693755608,0.17031220810996195,12,-0.35019493103027344,-0.38521480560302734,-0.27626514434814453,0.36964988708496094,0.1789875030517578,0,0.02814632533483663,1.3809596059803224,19.073930740356445,1.49998851129337,18.88715934753418,1.1632620395750601,18.980545043945312,0.02814632533483663
5746,2002-12-17,18.94941520690918,19.315174102783203,18.941633224487305,19.18287849426269,2421197.0,-0.02090880018606278,-2.0,-1.363628261402326,49.38267495751184,46.15095694084908,-0.018423092502221294,0.07750381598503964,0.10110691598727328,0.5442952597451338,14.585270685750118,0.41245269775390625,-0.04593556863460435,-0.06264696121215962,-0.36924645450667626,0.243952532082357,-0.21594670785941616,0.09065278543509692,-0.2737500730900351,42.391159561601214,-2.1684989554732894,0.1532997466472576,12,0.05447578430175781,-0.050581932067871094,0.13813304901123047,0.7743206024169922,0.4280166625976598,1,0.05544154168450355,2.8333163129838415,19.35408592224121,1.3809596059803224,19.073930740356445,1.49998851129337,18.88715934753418,0.05544154168450355
5747,2002-12-18,19.198444366455078,19.338520050048828,18.83268547058105,18.83268547058105,2666118.0,0.013141786003775913,-1.765945463932007,-1.566665577359886,51.19050513676147,46.990307076757304,-0.24843877901379585,-0.16012163909470445,-0.15423345394030719,0.2960270906931157,14.003100940977037,0.505834579467777,-0.036359446139965,0.17393074035644673,-0.14204005779844664,0.4899015385113401,0.015945341279000047,0.3319161394338934,-0.5076543822361437,73.07703184653333,28.465478090494237,0.15798539907744596,12,-0.19455337524414062,-0.29961109161376953,-0.08949518203735352,0.37354087829589844,0.031127929687496447,2,0.03931890611845579,-2.0,18.94941520690918,2.8333163129838415,19.35408592224121,1.3809596059803224,19.073930740356445,0.03931890611845579
5748,2002-12-19,19.260700225830078,19.284046173095703,18.87159538269043,18.87159538269043,3423112.0,0.003242755412192544,-1.1199982353200688,1.0638287886609932,58.05081753377326,48.95322104520043,-0.27358636024498395,-0.23051892878283198,-0.20188611294211967,0.2386296748984229,14.441155628996466,0.41245079040527344,-0.051799218946005254,0.23385200500488423,-0.08863673818652629,0.5563407481962948,0.07260763340918075,0.3950963766005877,-0.5550878882193508,83.33328096278024,34.58435826928683,0.1612443715957051,12,-0.2568092346191406,-0.3229560852050781,-0.24319076538085938,0.25291919708251953,-0.6147861480712891,3,0.03838384718632737,-1.765945463932007,19.198444366455078,-2.0,18.94941520690918,2.8333163129838415,19.35408592224121,0.03838384718632737
5749,2002-12-20,19.50194549560547,19.56420135498047,19.18287849426269,19.42412567138672,4009971.0,0.012525259567243596,2.7692873303167773,0.19999705886678137,64.12214668790821,50.185652286124764,-0.47035608261832706,-0.47529389121940824,-0.42542380487492437,-0.0032634292661803954,14.835454150535318,0.381322860717777,-0.0464800680368036,0.46186771392822124,0.08576599347524194,0.8379694343812005,0.2738168537017316,0.6499185741547109,-0.7818072516707844,91.4894726549769,39.05624538507248,0.18805086022648917,12,-0.39688777923583984,-0.40856075286865234,-0.48443603515625,-0.0661478042602539,-0.6303501129150391,4,0.022745357389739596,-1.1199982353200688,19.260700225830078,-1.765945463932007,19.198444366455078,-2.0,18.94941520690918,0.022745357389739596
5750,2002-12-23,19.80544662475586,19.836576461791992,19.478599548339844,19.766536712646484,2344997.0,0.015562607803348616,6.0767693525885145,0.5,68.5618707164867,52.40154867310935,-0.6834746267940055,-0.7737219042925716,-0.7083290543908944,-0.3011808460339829,15.550357225248234,0.35797691345214844,0.0023401974456049857,0.736964225769043,0.23378812420119033,1.2401403273368956,0.48537617498511665,0.9885522765529693,-1.0515458563793452,96.89908194129897,40.95955158883401,0.2515880507839259,12,-0.5642013549804688,-0.5758743286132812,-0.7879371643066406,-0.36964893341064453,-0.7159519195556641,0,0.001571781622799806,2.7692873303167773,19.50194549560547,-1.1199982353200688,19.260700225830078,-1.765945463932007,19.198444366455078,0.001571781622799806
5751,2002-12-24,19.735408782958984,19.80544662475586,19.587549209594727,19.766536712646484,840390.0,-0.003536291966742655,3.0000350140056025,-0.8,67.43422564315084,55.4070649525745,-0.5410119851414734,-0.6861534255221677,-0.6238547213796934,-0.22640689581964324,16.068967070392677,0.2178974151611328,0.057063697594919915,0.6334633827209473,0.048561356673996414,1.2183654087678981,0.3410123696974736,0.9259143957444209,-0.9165474729775411,89.92244379930389,30.38890160871525,0.29245101302347465,12,-0.43968868255615234,-0.5058364868164062,-0.7178993225097656,-0.29961109161376953,-0.5992221832275391,1,-0.010252402668280536,6.0767693525885145,19.80544662475586,2.7692873303167773,19.50194549560547,-1.1199982353200688,19.260700225830078,-0.010252402668280536
5752,2002-12-26,19.80544662475586,19.961088180541992,19.66537094116211,19.766536712646484,1540972.0,0.003548841707162964,-1.45162871600253,-1.25,70.39470660843534,59.18829948105562,-0.5383448481440034,-0.7279315855004853,-0.6893832585664477,-0.2846676175466101,16.306723057405108,0.2957172393798828,0.09897616643281637,0.6618670463561998,0.0019496502831728435,1.3217844424292267,0.3319083483196863,0.9918257443927132,-0.9255224056657845,85.71431072393943,21.283777675026897,0.32995869803651373,12,-0.44747066497802734,-0.5136184692382812,-0.7879371643066406,-0.36964893341064453,-0.6614780426025391,3,-0.0216109620428363,3.0000350140056025,19.735408782958984,6.0767693525885145,19.80544662475586,2.7692873303167773,19.50194549560547,-0.0216109620428363
5753,2002-12-27,19.60311317443848,19.88326835632324,19.50194549560547,19.80544662475586,1495869.0,-0.010216050874837235,1.1304326976870798,-5.200049019607752,63.97517088096955,61.35837859524172,-0.2500707790427299,-0.516532259881604,-0.4800319786567897,-0.07434773711814913,16.333003082890237,0.3813228607177699,0.13898372315443552,0.43696546554565785,-0.254257715166883,1.1281886462581987,0.09135387518938742,0.7825770559019283,-0.636695838432253,54.00018627177118,-12.706833745698795,0.3456115903562701,12,-0.20622634887695668,-0.2996120452880895,-0.5856037139892614,-0.16731548309326527,-0.5914402008056712,4,-0.019055181438374036,-1.45162871600253,19.80544662475586,3.0000350140056025,19.735408782958984,6.0767693525885145,19.80544662475586,-0.019055181438374036
5754,2002-12-30,19.688716888427734,19.797664642333984,19.57976722717285,19.649805068969727,1994320.0,0.004366842818664063,-1.43477797551177,-0.19231530622826293,68.67090669355466,62.420336095394646,-0.2674179057229047,-0.5745952466333328,-0.5544678872617297,-0.1563564634969694,16.360703313607925,0.2178974151611328,0.19279845642334692,0.4863823890686021,-0.2355916467316881,1.2083564248688923,0.12539537116845523,0.847369406968749,-0.6427258848586455,43.54866126666746,-28.719164830046005,0.3609870179001454,12,-0.29183006286621094,-0.38521575927734375,-0.6712074279785156,-0.25291919708251953,-0.6848258972168004,0,-0.05296448806584575,1.1304326976870798,19.60311317443848,-1.45162871600253,19.80544662475586,3.0000350140056025,19.735408782958984,-0.05296448806584575
5755,2002-12-31,19.463035583496094,19.78988265991211,19.221790313720703,19.704280853271484,2432120.0,-0.011462468895791167,1.7547284986265388,-6.199794127738836,60.85628561641939,63.69518172416215,-0.027554493031317406,-0.323193443647142,-0.3353145744818846,0.06866182413948962,15.816009026379394,0.5680923461914062,0.26112864703200245,0.23385276794433452,-0.48479315844542725,0.9524986943340963,-0.12547019525054637,0.5931757311392154,-0.34383680576917186,32.63167399801345,-40.80559767179094,0.3593229631948801,12,-0.06614875793457031,-0.15953445434570312,-0.4805450439453125,-0.027237892150878906,-0.5291843414306641,1,-0.03038787029229817,-1.43477797551177,19.688716888427734,1.1304326976870798,19.60311317443848,-1.45162871600253,19.80544662475586,-0.03038787029229817
5756,2003-01-02,19.94552421569824,19.961088180541992,19.571983337402344,19.64202308654785,2701456.0,0.024789998976895378,1.3255890835717787,-1.2580604354769702,66.31577317931945,65.37576706222414,-0.3954740045123799,-0.7658841600386204,-0.8228732922857169,-0.41753103526886903,15.193689813984221,0.49805259704589844,0.32168524606584725,0.6661468505859354,-0.1061657700316303,1.438459471203501,0.2799905402771543,1.0523031608947164,-0.7589742857461097,97.89476399943193,23.532147854332564,0.3861563103087824,1,-0.5291824340820277,-0.642023086547848,-0.9630336761474574,-0.5097265243530238,-0.9338512420654297,3,-0.042918376134947644,1.7547284986265388,19.463035583496094,-1.43477797551177,19.688716888427734,1.1304326976870798,19.60311317443848,-0.042918376134947644
5757,2003-01-03,20.108949661254886,20.11673164367676,19.82879447937012,19.922178268432614,2171008.0,0.008193589889606612,1.846137893327703,0.6153894496047364,70.17995846627662,66.72344938805786,-0.46506884334762333,-0.8800418333143547,-0.9918322140880704,-0.5821326741656812,14.378733101374042,0.2879371643066406,0.34188447281776746,0.7696500778198292,-0.06556528919078985,1.6048654448304482,0.35204239431451967,1.1872577613251387,-0.8871593475341832,99.13044775546828,21.439931537134356,0.41760768350531036,1,-0.4591445922851598,-0.7276268005371129,-1.1070036888122594,-0.6731519699096715,-1.385213851928718,4,-0.04837463308179246,1.3255890835717787,19.94552421569824,1.7547284986265388,19.463035583496094,-1.43477797551177,19.688716888427734,-0.04837463308179246
5758,2003-01-06,20.428016662597656,20.46692657470703,19.937742233276367,20.163423538208008,2641832.0,0.015866915314703744,2.090913142048651,1.4166683687015658,71.42858005258064,67.5352753174659,-0.6717839167031237,-1.1321198227109548,-1.304309322759046,-0.9037631390410468,13.770039992969386,0.5291843414306641,0.42576947298929824,1.009339618682862,0.07756337170018313,1.941115865665541,0.5434514951915226,1.4752277421742015,-1.116732215881349,96.87504786997748,19.3921595258592,0.4658881234913386,1,-0.5836582183837891,-0.8715963363647461,-1.3813238143920898,-0.9922189712524414,-1.898834228515625,0,-0.06285720741531131,1.846137893327703,20.108949661254886,1.3255890835717787,19.94552421569824,1.7547284986265388,19.463035583496094,-0.06285720741531131
5759,2003-01-07,20.163423538208008,20.350194931030273,20.0311279296875,20.350194931030273,2208658.0,-0.012952462726060987,2.4166581564919016,-0.705881504869416,62.87126610553855,66.90298591624945,-0.3391587538667338,-0.8097519329221896,-1.0225176006352434,-0.6490139696987356,13.073408239995283,0.39688873291015625,0.488603704946442,0.6817114830017097,-0.2733805724458094,1.6368035384492288,0.20416545527794838,1.159257510725471,-0.7134620361328139,75.62491383404053,0.8175699723890517,0.4775460277237599,1,-0.3190650939941406,-0.6070032119750977,-1.1653690338134766,-0.727625846862793,-1.400777816772461,1,-0.057120784195834995,2.090913142048651,20.428016662597656,1.846137893327703,20.108949661254886,1.3255890835717787,19.94552421569824,-0.057120784195834995
5760,2003-01-08,20.0,20.24124526977539,19.88326835632324,20.163423538208008,1696457.0,-0.008104949930667016,1.2438980649558158,0.8749923408427115,68.09653694189298,66.97657606055414,-0.16230353612785464,-0.5791838821480297,-0.8446942373333144,-0.48977467457947554,12.154256094021362,0.357976913452152,0.5338302637815531,0.456809329986573,-0.463151599043357,1.376770259016503,-0.003171134528393793,0.9167897945015397,-0.4280026892089843,47.82612402175581,-29.797698277374117,0.4599804645149658,1,-0.1556415557861328,-0.44357967376708984,-1.0019454956054688,-0.6225681304931641,-1.1050586700439489,2,-0.04980545043945328,2.4166581564919016,20.163423538208008,2.090913142048651,20.428016662597656,1.846137893327703,20.108949661254886,-0.04980545043945328
5761,2003-01-09,20.35797691345215,20.35797691345215,19.97665405273437,20.140077590942386,1336657.0,0.017898845672607466,2.4999912466518768,-1.333341114132633,69.25065057698535,66.84945872372636,-0.4723552523638048,-0.8676443225532715,-1.1760374635090365,-0.8516363379939236,11.232975501357902,0.381322860717777,0.5574201393116027,0.7424126625061049,-0.19554544015151976,1.6803707651637296,0.2734336111772926,1.2113917138349173,-0.6785880909912123,82.92678552747587,4.532523248818862,0.4689790513288128,1,-0.5136184692382812,-0.8015565872192383,-1.3599224090576172,-1.050583839416504,-1.5408554077148438,3,-0.06995418441828005,1.2438980649558158,20.0,2.4166581564919016,20.163423538208008,2.090913142048651,20.428016662597656,-0.06995418441828005
5762,2003-01-10,20.062257766723636,20.249027252197266,19.898832321166992,20.163423538208008,1782552.0,-0.014525959430335522,1.5714345737454658,-0.46427758617670384,62.35014414726835,66.66890019775956,-0.15240332366720466,-0.5130343782861537,-0.8696174639929382,-0.5625550209538979,10.781172244638329,0.45914459228515625,0.535589946925036,0.3926078796386747,-0.5154457060937325,1.300661465371082,-0.06141891322752713,0.8466346725048766,-0.28836441399316826,30.666819169622446,-45.15692690680305,0.45402679286620273,1,-0.21789932250976918,-0.5058374404907262,-1.040856838226322,-0.7821016311645543,-1.4163436889648473,4,-0.052366229429739675,2.4999912466518768,20.35797691345215,1.2438980649558158,20.0,2.4166581564919016,20.163423538208008,-0.052366229429739675
5763,2003-01-13,20.27237319946289,20.33462905883789,20.11673164367676,20.217899322509766,1619871.0,0.010473169828759898,1.4348039215685877,-0.5384615384615574,61.9854794832719,65.92607495217258,-0.2878735718962737,-0.6472362448204443,-1.056083860529391,-0.7774083245244618,10.482182760771149,0.27237129211425426,0.5273552559033696,0.5334626197814956,-0.33368143067932365,1.4006066702423148,0.09989059455108773,0.9670346450119034,-0.4153158600952338,81.96710113948681,7.789330230372528,0.433572025230409,1,-0.42801475524902344,-0.7159528732299805,-1.2509722709655762,-0.9922170639038086,-2.023345947265625,0,-0.07639151937957378,1.5714345737454658,20.062257766723636,2.4999912466518768,20.35797691345215,1.2438980649558158,20.0,-0.07639151937957378
5764,2003-01-14,20.30350112915039,20.311283111572266,20.077821731567386,20.155641555786133,1191966.0,0.0015354852330917712,1.8571328532579716,2.7143207282913164,58.46561738537295,65.66044514872297,-0.24878585399607545,-0.6129510736277268,-1.063466077661129,-0.8135139856631817,10.373980489819779,0.23346138000487926,0.5073073024914407,0.5031120300292962,-0.3395256151348107,1.345749675193403,0.08179320744724095,0.9244308526113514,-0.40466880798339844,88.52437280018009,16.50932578282368,0.4213188225820541,1,-0.2840461730957031,-0.7470808029174805,-1.2859916687011719,-1.0233449935913086,-2.0700378417968714,1,-0.08738978975999923,1.4348039215685877,20.27237319946289,1.5714345737454658,20.062257766723636,2.4999912466518768,20.35797691345215,-0.08738978975999923
5765,2003-01-15,19.898832321166992,20.365758895874023,19.844358444213867,20.350194931030273,1951786.0,-0.019930986552974428,1.1612877721731156,-3.0526437997445854,52.49405456699492,64.12469863624246,0.250549656292705,-0.17431599440158507,-0.6457871301690119,-0.4208241089460252,10.81140362960609,0.5214004516601562,0.510834704470092,0.07120590209961009,-0.7455074812779614,0.8879192854771816,-0.33715078958917744,0.4795625937883976,0.5680942535400391,10.447608317115641,-56.85255769741869,0.40835669168878586,1,0.24902820587158203,-0.34241199493408203,-0.8968868255615234,-0.6186761856079102,-1.9066143035888672,2,-0.05709815437375432,1.8571328532579716,20.30350112915039,1.4348039215685877,20.27237319946289,1.5714345737454658,20.062257766723636,-0.05709815437375432
5766,2003-01-16,20.0,20.28793716430664,19.922178268432614,20.0,1787949.0,0.005084101277912367,-3.699958334354381,-0.0,52.9411900398264,62.209279922192444,0.1764808525210242,-0.20315689255932057,-0.7319991014625131,-0.533876814616427,11.060542115459931,0.38910484313964844,0.49912033796491073,0.11984434127807475,-0.5867590780773391,0.8264477606334886,-0.23345736839963394,0.47314605095578344,0.4544752120971687,29.850675290089406,-33.669444982919266,0.3533017096777071,1,0.15564250946044922,-0.44357967376708984,-1.0116734504699707,-0.719843864440918,-1.7743186950683594,3,-0.0552529335021974,1.1612877721731156,19.898832321166992,1.8571328532579716,20.30350112915039,1.4348039215685877,20.27237319946289,-0.0552529335021974
5767,2003-01-17,19.95330619812012,20.155641555786133,19.922178268432614,20.023345947265625,1389085.0,-0.0023346900939940074,-2.5294185493287378,-100.0,55.555528659074625,60.44560754513623,0.22213466355688993,-0.10225372136417477,-0.6793645080340305,-0.49883894054035594,10.960604408765157,0.23346328735351918,0.5293726125954095,0.03540744781494354,-0.5943376567317458,0.6651525523616328,-0.2794651044584029,0.35028000008828997,0.4889666786193807,20.895216634231964,-42.01857588889657,0.31487255227334493,1,0.15175247192382457,-0.3968858718872106,-0.9883255958557164,-0.7081699371337926,-2.0233459472656286,4,-0.05694217695560955,-3.699958334354381,20.0,1.1612877721731156,19.898832321166992,1.8571328532579716,20.30350112915039,-0.05694217695560955
5768,2003-01-21,20.0,20.25680923461914,20.0,20.147859573364254,1719587.0,0.0023401536274865187,-2.473690999858103,2.1110808529180054,54.99998161793993,59.57102037984749,0.12107402149585056,-0.09562388699685442,-0.7214595070269318,-0.5652365038101088,10.97368933364086,0.3035030364990199,0.5016794353832488,0.045136260986328836,-0.5037865628772558,0.5940590848499134,-0.22932515094546346,0.31959767291812113,0.43031458808899004,29.850675290089406,-34.04568408117478,0.27446141193179285,1,0.10505867004394531,-0.38910484313964844,-1.0642027854919434,-0.9338521957397461,-2.101167678833008,1,-0.06770429611206052,-2.5294185493287378,19.95330619812012,-3.699958334354381,20.0,1.1612877721731156,19.898832321166992,-0.06770429611206052
5769,2003-01-22,19.94552421569824,20.22568130493164,19.859922409057614,20.007781982421875,1934567.0,-0.0027237892150880905,-2.133356753621229,0.42106009984394743,58.20102252206978,58.47151877764491,0.15800634705797734,-0.006548125007554972,-0.6599125551453184,-0.5279991152522747,11.380579679876437,0.365758895874027,0.4432481101196579,-0.03151845932007191,-0.5375591178883639,0.47452219924822003,-0.2845387886042161,0.22150186996407228,0.4730712495132501,19.402701160356937,-46.44707594883468,0.2530203292841453,1,0.15953445434570668,-0.3346290588378871,-1.009727001190182,-0.8793764114379847,-1.992218017578125,2,-0.08505652421838761,-2.473690999858103,20.0,-2.5294185493287378,19.95330619812012,-3.699958334354381,20.0,-0.08505652421838761
5770,2003-01-23,19.836576461791992,20.070039749145508,19.750972747802734,19.992218017578125,1437144.0,-0.0054622657558680565,1.049999080899248,2.499954045525423,47.87882253855038,56.0968712178188,0.26969603405503406,0.11051767444288885,-0.5407488885316134,-0.4302640848549224,10.974821131992032,0.31906700134277344,0.34548679382046643,-0.14202270507812642,-0.6460284596076917,0.3619830494514389,-0.3940255823429091,0.10998017218665623,0.5705342629995442,15.942157684602378,-43.959956705159506,0.2520028772647835,1,0.22178936004638672,-0.18677043914794922,-0.904670238494873,-0.7704286575317383,-1.98443603515625,3,-0.08081602072445782,-2.133356753621229,19.94552421569824,-2.473690999858103,20.0,-2.5294185493287378,19.95330619812012,-0.08081602072445782
5771,2003-01-24,19.53307342529297,19.844358444213867,19.478599548339844,19.82879447937012,1526837.0,-0.015300172239076315,1.2380910698342116,1.9000134802269808,39.367812246674376,53.54327878441946,0.49604557196874666,0.41959804181890803,-0.22457585613534548,-0.14283466760583252,10.849882180379765,0.36575889587402344,0.2885139214833039,-0.43540897369384624,-0.9673187793797347,0.09650083199204218,-0.7013638765367922,-0.16945407085090025,0.8477917804190156,6.999897060337348,-45.959741029687926,0.26595490284294454,1,0.38910579681396484,0.11673259735107422,-0.5466923713684082,-0.46692562103271484,-1.9844360351562464,4,-0.07888443227370567,1.049999080899248,19.836576461791992,-2.133356753621229,19.94552421569824,-2.473690999858103,20.0,-0.07888443227370567
5772,2003-01-27,19.37743186950684,19.571983337402344,19.15953254699707,19.494163513183594,1977743.0,-0.007968103759062983,2.0285922367490423,0.3947356539798469,29.357785787685415,49.91797948490986,0.6082977467959516,0.5707946299696864,-0.044765963956699295,0.00684826741021638,10.557871460123163,0.41245079040527344,0.22107049699761205,-0.5696497917175272,-1.1603689662054855,0.021069382770431133,-0.8650093789615063,-0.274290204473548,0.949297396762816,19.858193012555752,-26.40852602236115,0.29535958724397987,1,0.3852138519287074,0.2723741531372035,-0.42606973648071644,-0.3112840652465856,-2.093385696411133,0,-0.059437730052744664,1.2380910698342116,19.53307342529297,1.049999080899248,19.836576461791992,-2.133356753621229,19.94552421569824,-0.059437730052744664
5773,2003-01-28,19.229572296142575,19.447471618652344,19.18287849426269,19.36964988708496,1709436.0,-0.007630504101884816,-1.2666601308791066,1.199996732079608,30.769242854752363,46.84060453706313,0.6623313304019902,0.7264816862314198,0.12102454318533162,0.14521952276425765,10.892810707260407,0.264593124389652,0.11014685530887647,-0.6988323211669965,-1.3553040962370382,-0.04236054609695472,-1.027068208702019,-0.3705964336319738,1.0037812325852755,6.569416193026472,-34.49723958540941,0.32823588753502153,1,0.5330734252929723,0.4396886825561559,-0.2782101631164515,-0.16342449188232067,-2.326848983764645,1,-0.06758403282577341,2.0285922367490423,19.37743186950684,1.2380910698342116,19.53307342529297,1.049999080899248,19.836576461791992,-0.06758403282577341
5774,2003-01-29,18.64591407775879,19.237354278564453,18.552528381347656,19.237354278564453,4426054.0,-0.030352116489916203,1.315790831546189,4.222232812733925,26.22950600112624,43.92232136307772,1.102023445244786,1.2943732533438634,0.7041590515050231,0.7149050727723356,11.69867397491607,0.6848258972167969,0.02130142405667712,-1.2303503990173326,-2.098499919369427,-0.362200878665238,-1.6644251591933816,-0.7962756388412835,1.501533772430598,6.153871291695837,-32.65086639488011,0.43407476017604735,1,0.7743186950683594,0.8638134002685547,0.3249034881591797,0.42023372650146484,-1.7276268005371094,2,-0.04006678103718875,-1.2666601308791066,19.229572296142575,2.0285922367490423,19.37743186950684,1.2380910698342116,19.53307342529297,-0.04006678103718875
5775,2003-01-30,18.87159538269043,18.87159538269043,18.59922218322754,18.83268547058105,2868506.0,0.012103525951609795,13.000196078431372,-0.0657884128545459,22.636104560438426,40.55508964314573,0.7993668187058987,1.0773470011971575,0.474795490222057,0.4786582116817044,13.112296232410309,0.2723731994628906,-0.08451726920234037,-0.9750970840454087,-1.9376713568684742,-0.012522811222343222,-1.4563842204569433,-0.4938099476338742,1.1163605206147835,24.698836984398138,-8.1726094131585,0.4812871364115336,1,0.5330734252929688,0.6381320953369141,0.22762584686279297,0.19455242156982422,-2.311285018920902,3,-0.0486598597494623,1.315790831546189,18.64591407775879,-1.2666601308791066,19.229572296142575,2.0285922367490423,19.37743186950684,-0.0486598597494623
5776,2003-01-31,19.089494705200195,19.245136260986328,18.692607879638672,18.754863739013672,2205831.0,0.011546417676463694,-1.4067828998475427,8.600147058822744,31.563425881073528,37.88930044559005,0.4902890652389047,0.8348300386304359,0.2754893662223594,0.2519744541387645,14.265104582883797,0.5525283813476562,-0.18007765368633954,-0.7143962860107429,-1.732966000975754,0.30417342895426813,-1.2236811434932484,-0.20511142852823738,0.7549184459092615,52.67190283037224,18.715169338247414,0.5092848574825057,1,0.3151741027832031,0.42023277282714844,0.14591407775878906,0.0116729736328125,-2.4357986450195312,4,-0.0648185977509077,13.000196078431372,18.87159538269043,1.315790831546189,18.64591407775879,-1.2666601308791066,19.229572296142575,-0.0648185977509077
5777,2003-02-03,19.136186599731445,19.214008331298828,18.988327026367188,19.12840461730957,1592886.0,0.0024459471165849678,1.7618869774281647,0.023255416289051145,27.044049878955832,34.78308580792515,0.35257664169957437,0.7499762164358899,0.2395359013456222,0.19742599076788636,15.010693663456584,0.22568130493164062,-0.23072736188959198,-0.6190662384033203,-1.668728361354006,0.4305958845473654,-1.1438972998786632,-0.09423517692797745,0.5790380744018329,65.21734497280524,35.791387589456214,0.5248310614753434,2,0.2529182434082031,0.37354087829589844,0.12645959854125977,-0.0350189208984375,-2.4124507904052734,0,-0.08296058367329062,-1.4067828998475427,19.089494705200195,13.000196078431372,18.87159538269043,1.315790831546189,18.64591407775879,-0.08296058367329062
5778,2003-02-04,19.14396858215332,19.198444366455078,18.762645721435547,19.136186599731445,1903984.0,0.00040666317614102,6.4665533806084765,1.0,26.3492426594336,31.243999156521127,0.2353459669632656,0.6757081251538395,0.2342742467836203,0.17976480233006598,15.039974684480717,0.43579864501953125,-0.29658061586135176,-0.5470818519592271,-1.5804334274452785,0.4862697235268243,-1.0637576397022528,-0.0304060642162014,0.4549864627013953,85.39322439043198,60.822061682564126,0.5166757877430251,2,0.16731548309326172,0.36575889587402344,0.18093347549438477,0.0194549560546875,-3.579766273498535,1,-0.09715448503146307,1.7618869774281647,19.136186599731445,-1.4067828998475427,19.089494705200195,13.000196078431372,18.87159538269043,-0.09715448503146307
5779,2003-02-05,19.01167297363281,19.38521385192871,18.91828727722168,19.105058670043945,1376364.0,-0.006910563395086333,-2.333319717053709,-12.000245098039672,29.642889342701636,29.217784356982378,0.24724453143701908,0.756056725708266,0.3668522355292687,0.30690323121992336,14.848022196561123,0.46692657470703125,-0.37895651535979624,-0.6217899322509801,-1.6725254580255715,0.4289455935236113,-1.1471576951382758,-0.09642216936368442,0.4826394048712004,52.475211484980846,25.038626565167263,0.5253677628872955,2,0.18677043914795277,0.4980545043945348,0.3385210037231481,0.15175056457519887,-2.941633224487301,2,-0.11092919934925094,6.4665533806084765,19.14396858215332,1.7618869774281647,19.136186599731445,-1.4067828998475427,19.089494705200195,-0.11092919934925094
5780,2003-02-06,19.003890991210934,19.105058670043945,18.82490348815918,18.988327026367188,1504992.0,-0.00040932654546854685,1.5714185676021077,-0.1666632625967163,26.119430284473538,27.745741916737842,0.13911834270669843,0.7224255457384778,0.3748319929291668,0.3061997067091511,15.245841733589627,0.2801551818847656,-0.47091694084086555,-0.5797664642334013,-1.6515690909825231,0.4920361625157206,-1.115667777607964,-0.043865150858838575,0.39624298757744114,44.943752151462476,17.076716045874125,0.5359013133745612,2,0.05836486816406605,0.5058364868164098,0.3463029861450231,0.15953254699707387,-2.5525283813476562,3,-0.10974614172191477,-2.333319717053709,19.01167297363281,6.4665533806084765,19.14396858215332,1.7618869774281647,19.136186599731445,-0.10974614172191477
5781,2003-02-07,18.93385124206543,19.14396858215332,18.83268547058105,19.08171272277832,976214.0,-0.0036855478269106623,1.2857102841697157,-9.500245098041384,25.830290006855265,27.353797941090043,0.12876007490560326,0.717067360195248,0.4497790368057082,0.36067486154416173,15.310166016111543,0.3112831115722692,-0.5804459278420318,-0.5785999298095703,-1.6226693902288787,0.46546953060973806,-1.1006346600192245,-0.05656519959991613,0.45136260986328125,27.499885112054045,-1.1974427446197353,0.5220347302096534,2,0.06614875793457031,0.5758762359619141,0.41634273529052734,0.22957229614257812,-2.396886825561527,4,-0.12535964542821565,1.5714185676021077,19.003890991210934,-2.333319717053709,19.01167297363281,6.4665533806084765,19.14396858215332,-0.12535964542821565
5782,2003-02-10,19.01167297363281,19.02723693847656,18.770427703857425,18.93385124206543,1300163.0,0.004110190292109239,3.714273209502812,-0.5263151105492394,26.909104845020195,26.92489371778647,-0.007152942665832995,0.5865769960296738,0.38088063378891235,0.264600874251979,15.70843718485236,0.2568092346191335,-0.6522233919710487,-0.44824895858765146,-1.4815054379900303,0.5850075208147274,-0.9648771982888391,0.0683792811135362,0.29027233123779794,39.99999999999943,10.975634515574086,0.5166282397011892,2,-0.042801856994625354,0.4980545043945348,0.34824848175049183,0.15175056457519887,-2.1789875030517543,0,-0.12402784945451206,1.2857102841697157,18.93385124206543,1.5714185676021077,19.003890991210934,-2.333319717053709,19.01167297363281,-0.12402784945451206
5783,2003-02-11,18.72373580932617,19.03501892089844,18.59922218322754,19.019454956054688,1165110.0,-0.015145282832603857,1.6666705570662912,-3.799955883434449,24.26232643506721,26.70631821044658,0.2251639349722403,0.7932139122135098,0.6688090663433393,0.5339172146133002,16.026577662093754,0.435796737670902,-0.6859189491692455,-0.6587542533874533,-1.667470903463716,0.34996239668880946,-1.163112578425583,-0.1543959283493237,0.5032678031921449,15.841596171672451,-13.8050023912128,0.5043583250381308,2,0.2684822082519567,0.7859916687011754,0.7918281555175817,0.5175094604492223,-2.0700397491455043,1,-0.10681629031551543,3.714273209502812,19.01167297363281,1.2857102841697157,18.93385124206543,1.5714185676021077,19.003890991210934,-0.10681629031551543
5784,2003-02-12,18.52918243408203,18.90272331237793,18.52918243408203,18.793773651123047,1342568.0,-0.010390734905970644,-1.8235319559983276,0.8947381999716099,23.41772790062204,26.793165248244755,0.4485918134256117,0.8938524532365193,0.8671138625235599,0.7243101698601393,16.56167690494506,0.37354087829589844,-0.6878314358374062,-0.7645916938781738,-1.74391812874833,0.21473474099198242,-1.2542549113132537,-0.2749284764430939,0.6303736553192181,0.0,-30.0838378539617,0.4896632174350789,2,0.42801570892333984,0.9182882308959961,1.1712069511413574,0.8871603012084961,-1.1595325469970703,2,-0.16001678087930904,1.6666705570662912,18.72373580932617,3.714273209502812,19.01167297363281,1.2857102841697157,18.93385124206543,-0.16001678087930904
5785,2003-02-13,18.762645721435547,18.87159538269043,18.45136260986328,18.591440200805664,1169093.0,0.012599761926035624,1.159997647093425,-0.647056703334727,33.876239441792094,27.05014453276904,0.2213232758985093,0.6017569252583677,0.6414466422412843,0.48887159522524826,18.019895667798348,0.42023277282714844,-0.6832676231182333,-0.47431907653808736,-1.437546899100159,0.48890874602398426,-0.9559329878191214,0.0072948347429466764,0.3212655293273947,44.943752151462995,11.446723974868483,0.48161391128103564,2,0.15564250946044922,0.6459150314331055,0.9377436637878418,0.6536970138549805,-1.9143962860107422,3,-0.14350886395588913,-1.8235319559983276,18.52918243408203,1.6666705570662912,18.72373580932617,3.714273209502812,19.01167297363281,-0.14350886395588913
5786,2003-02-14,18.89494132995605,18.988327026367188,18.56031036376953,18.863813400268555,1362229.0,0.007051010315105133,2.9285726790497364,0.18181615623709782,39.802634761436195,28.46776507526686,0.06540619752028931,0.40309518191913085,0.5181433754655806,0.35746232208294515,19.39378260517936,0.42801666259765625,-0.6043511661916021,-0.2867705345153837,-1.1906553468298213,0.6171142777990539,-0.7387129406726025,0.1651718716418351,0.10041311108093964,75.99998692827438,39.093251543402005,0.45194240615721903,2,0.02334690093994496,0.5136194229126012,0.8054480552673375,0.5214014053344762,-1.9066143035888636,4,-0.129324493652633,1.159997647093425,18.762645721435547,-1.8235319559983276,18.52918243408203,1.6666705570662912,18.72373580932617,-0.129324493652633
5787,2003-02-18,18.817121505737305,19.12840461730957,18.770427703857425,18.988327026367188,1550995.0,-0.00411855336620548,-1.7058670876495343,-5.500061274510432,41.01696633236931,30.097512150037495,0.104160611935594,0.4125839172459749,0.6052401706208315,0.4354764493088794,20.654803286741345,0.3579769134521449,-0.531900616301801,-0.3077811241149888,-1.1480579409573899,0.5324956927274123,-0.7279195325361876,0.11235728430620995,-0.36575889587402344,54.02307269730818,12.730334023793546,0.42013840842119987,2,0.1011667251586914,0.5914392471313477,0.883267879486084,0.5992212295532227,-2.062257766723633,1,-0.12117459562229993,2.9285726790497364,18.89494132995605,1.159997647093425,18.762645721435547,-1.8235319559983276,18.52918243408203,-0.12117459562229993
5788,2003-02-19,18.64591407775879,18.87159538269043,18.59922218322754,18.87159538269043,1428278.0,-0.00909849192004819,1.4137861090921384,1.3181894141108053,50.0,32.35941333418176,0.22047457861773267,0.5029307583810478,0.7861842697265757,0.5944528792779735,21.789444707986018,0.2723731994628906,-0.5105035678894261,-0.411284255981446,-1.1688102227331783,0.3462417107702862,-0.7900472393573104,-0.032521272605581686,-0.1810106277465806,28.735509134703424,-16.299722381552687,0.37876298337586606,2,0.15175151824951172,0.7626466751098633,1.0544753074645996,0.7704286575317383,-1.9299602508544957,2,-0.09724535893579966,-1.7058670876495343,18.817121505737305,2.9285726790497364,18.89494132995605,1.159997647093425,18.762645721435547,-0.09724535893579966
5789,2003-02-20,18.249027252197266,18.715953826904297,18.21011734008789,18.715953826904297,2873132.0,-0.02128545824604744,1.1666639433996175,2.068964351515356,34.84849188171967,33.32930906720911,0.5563047961033547,0.8076102068441173,1.1863896564105438,0.970960787177443,23.7944938481485,0.5058364868164062,-0.49372455910297575,-0.7233462333679199,-1.440926829401338,-0.005765637334501861,-1.0821365313846307,-0.3645559353512091,0.8793773651123047,4.237226527530549,-41.57883472608604,0.35879029801670925,2,0.42801570892333984,1.0389108657836914,1.451362133026123,1.1673154830932617,-2.957198143005371,3,-0.0874200673805513,1.4137861090921384,18.64591407775879,-1.7058670876495343,18.817121505737305,2.9285726790497364,18.89494132995605,-0.0874200673805513
5790,2003-02-21,18.23346328735352,18.28793716430664,17.937742233276367,18.171205520629886,2383290.0,-0.0008528654502323318,3.0909303595104247,-0.13333523962026764,26.890752840982103,33.44713827100098,0.5041025697990911,0.7345771414119575,1.2094246846761223,0.9749192548454637,26.00810141294231,0.35019493103027344,-0.47919966041280304,-0.6587545394897418,-1.3262750080056485,0.008765929026164798,-0.9925147737476934,-0.3249943052317903,0.8765755844116185,24.836684020825288,-19.281346823677822,0.33376023425795265,2,0.2996101379394496,0.9182872772216761,1.5544743537902797,1.1828794479370082,-2.6070041656494176,4,-0.047375168757308295,1.1666639433996175,18.249027252197266,1.4137861090921384,18.64591407775879,-1.7058670876495343,18.817121505737305,-0.047375168757308295
5791,2003-02-24,17.992218017578125,18.264591217041016,17.937742233276367,18.264591217041016,1803369.0,-0.013230907698304262,1.400008403243652,-4.374927238748813,22.05325532567217,32.90759943551787,0.6679751539367835,0.9006430078301122,1.4509759535800306,1.2070146622975244,27.473909243900827,0.32684898376464844,-0.48070724545801724,-0.8229570388793945,-1.5333481801685984,-0.11256589759019064,-1.1781526095239983,-0.4677614682347908,1.0709289886474629,4.575250300360432,-35.350638120523556,0.355195570644602,2,0.5408554077148438,1.120621681213379,1.8599224090576172,1.4241247177124023,-2.2256813049316406,0,-0.06358129837220072,3.0909303595104247,18.23346328735352,1.1666639433996175,18.249027252197266,1.4137861090921384,18.64591407775879,-0.06358129837220072
5792,2003-02-25,18.22568130493164,18.249027252197266,17.836576461791992,17.937742233276367,2010511.0,0.012975792485697246,1.465108325781023,-1.0571490595369812,29.79454900581584,33.522290832267714,0.3478769611146504,0.6076224078505419,1.2182799022839745,0.959701785825299,28.236046089487754,0.41245079040527344,-0.47251877692879773,-0.5319062232971206,-1.2370986443423284,0.1732861977480873,-0.8845024338197227,-0.1793100127745184,0.7924495103759774,37.59398357683065,3.2781551788060312,0.35259621052260337,2,0.2568092346191406,0.8210115432739258,1.630350112915039,1.1906614303588867,-1.976654052734375,1,-0.06789070092154204,1.400008403243652,17.992218017578125,3.0909303595104247,18.23346328735352,1.1666639433996175,18.249027252197266,-0.06789070092154204
5793,2003-02-26,17.929960250854492,18.21011734008789,17.828794479370114,18.21011734008789,1884581.0,-0.016225514378830352,1.722207471252655,-0.9729735100653802,27.795539915477733,34.0087143894739,0.5801710550401218,0.8442740155771382,1.5143582673914509,1.2513932968905834,29.04406007198278,0.396886825561527,-0.46800521575267595,-0.7626466751098633,-1.5221347827083171,-0.003158567511409416,-1.142390728909092,-0.38290262131063457,1.0172773032421887,11.403337153078978,-19.763848380946754,0.3797440537992273,2,0.5486392974853516,1.1128416061401367,1.9007792472839355,1.4863824844360352,-1.7354068756103516,2,-0.06553815487598857,1.465108325781023,18.22568130493164,1.400008403243652,17.992218017578125,3.0909303595104247,18.23346328735352,-0.06553815487598857
5794,2003-02-27,17.898832321166992,18.093385696411133,17.75875473022461,17.922178268432614,2068850.0,-0.0017360847013598857,-1.2051381958497254,0.08333163129836767,27.53166250549708,33.30376139655223,0.5727068709953684,0.8606907876649714,1.539468044400742,1.2751633352350638,28.64149101949005,0.33463096618652344,-0.47633517323763996,-0.756420516967772,-1.5949526586632103,0.08211162472766631,-1.1756865878154912,-0.33715444612005285,0.9589297869515647,26.47056703334727,-2.8319497966492726,0.4192660708477194,2,0.5447473526000977,1.0933856964111328,1.9591445922851562,1.5175104141235352,-1.9377431869506854,3,-0.06608690852217425,1.722207471252655,17.929960250854492,1.465108325781023,18.22568130493164,1.400008403243652,17.992218017578125,-0.06608690852217425
5795,2003-02-28,17.953306198120114,18.101167678833008,17.852140426635742,17.898832321166992,2222793.0,0.0030434318829111184,-2.3684726522187822,-2.3333333333335364,29.936306726821215,32.20750272603946,0.43734659334257486,0.7735541290942329,1.4704533040585765,1.2150647039580278,28.204691790365622,0.24902725219726562,-0.45086167742880434,-0.6560321807861378,-1.5438039583145446,0.23173959674226907,-1.0999180695503412,-0.21214629202193436,0.7945551722090478,38.46133542480435,8.561875760854697,0.44388588876420293,2,0.4902734756469762,0.961091041564945,1.9046707153320348,1.4630365371704137,-1.758752822875973,4,-0.14824439908493858,-1.2051381958497254,17.898832321166992,1.722207471252655,17.929960250854492,1.465108325781023,18.22568130493164,-0.14824439908493858
5796,2003-03-03,17.852140426635742,18.124513626098636,17.77431869506836,17.953306198120114,1901543.0,-0.005634938231876441,-1.7272767784198373,-1.857142857142913,26.498420030014316,30.59433091466668,0.4191089426015928,0.8192719277820082,1.5686485985388074,1.3067296551830232,29.156475307725373,0.350194931030277,-0.40914480512606133,-0.6953302383422866,-1.61412868979302,0.2234682131084469,-1.1547294640676533,-0.23593101261691984,0.7968102796829655,19.047711675822036,-9.178601471235474,0.45939922572536585,3,0.46303462982177734,0.9494161605834961,2.0019454956054688,1.5642023086547852,-1.5019454956054688,0,-0.12467307850720699,-2.3684726522187822,17.953306198120114,-1.2051381958497254,17.898832321166992,1.722207471252655,17.929960250854492,-0.12467307850720699
5797,2003-03-04,17.548637390136722,17.898832321166992,17.439689636230472,17.898832321166992,2020919.0,-0.017000932619048115,1.6222120553585522,3.461595022624521,26.332267928761254,27.964582906751264,0.5853061995112938,1.0516607751278926,1.8575649990349987,1.5986220497264476,30.35404722035675,0.4591426849365199,-0.4284190775475665,-0.9194558143615694,-1.8965590689169254,0.05764744019378654,-1.4080074416392492,-0.43090418708388967,1.011293718572574,14.141204081935864,-15.005137199438561,0.4885516272776782,3,0.5291843414306605,0.957199096679684,2.237355232238766,1.867705345153805,-1.3073921203613317,1,-0.1015520828125307,-1.7272767784198373,17.852140426635742,-2.3684726522187822,17.953306198120114,-1.2051381958497254,17.898832321166992,-0.1015520828125307
5798,2003-03-05,17.284046173095707,17.509727478027347,17.042802810668945,17.509727478027347,3184616.0,-0.015077593271699219,3.1379118000034123,0.6444448075467242,25.60974698489072,26.938055695992492,0.711190142978527,1.2329824901717998,2.1021872626957894,1.8600110298074952,31.33050516285908,0.505834579467777,-0.4891632533097372,-1.0910509109497042,-2.1480740831166543,-0.03402773878275411,-1.6195624970331792,-0.5625393248662292,1.1414559589161293,22.302020002539365,-10.096107005979768,0.5285115860834756,3,0.3813238143920863,0.9610910415649379,2.4221796989440882,2.1322965621948207,-1.2140064239501989,2,-0.0598829064984534,1.6222120553585522,17.548637390136722,-1.7272767784198373,17.852140426635742,-2.3684726522187822,17.953306198120114,-0.0598829064984534
5799,2003-03-06,16.90272331237793,17.198444366455078,16.848249435424805,17.198444366455078,3536449.0,-0.022062129254858287,1.368413923879182,1.31034803333277,15.561940723882955,25.679298794092585,0.9850443479956503,1.5264700339267137,2.4509212025428617,2.2358817699906552,33.07573874681588,0.435796737670902,-0.5676873370050153,-1.3669262886047377,-2.5675785378750646,-0.16627403933441087,-1.9672524132399012,-0.7666001639695743,1.3292009146459023,4.268228894235787,-25.44649857256991,0.6003261246351626,3,0.6536970138549805,1.2140083312988281,2.813230037689209,2.5136194229125977,-0.8326835632324219,3,-0.04189679521140799,3.1379118000034123,17.284046173095707,1.6222120553585522,17.548637390136722,-1.7272767784198373,17.852140426635742,-0.04189679521140799
5800,2003-03-07,16.91828727722168,17.011672973632812,16.692607879638672,16.731517791748047,3172280.0,0.0009207962856703222,-1.4117761550161836,-0.6315731764736234,11.746962158011996,24.53415510879701,0.853006368479388,1.4194209894624876,2.392493013052732,2.2144038130213417,34.771504594279584,0.3190650939941406,-0.6696745835426015,-1.247082138061522,-2.5381054148573554,0.04394113873431138,-1.8925937764594387,-0.6015704996636053,1.092248983146309,15.760771834385379,-7.764612760119421,0.6455116383979175,3,0.5525302886962891,1.1206235885620117,2.5466928482055664,2.536966323852539,-0.5836582183837891,4,-0.056577721333182396,1.368413923879182,16.90272331237793,3.1379118000034123,17.284046173095707,1.6222120553585522,17.548637390136722,-0.056577721333182396
5801,2003-03-10,16.560310363769528,16.894941329956055,16.560310363769528,16.80933952331543,2827771.0,-0.02115916981349064,-1.687484203028375,-1.3333503538566993,10.59779694870926,22.40118265800739,1.1024401787998315,1.6764112792814458,2.7048200858091285,2.5614671559630118,36.741259642652544,0.357976913452152,-0.7217228654792507,-1.4863820075988805,-2.9095723197268306,-0.0631916954709304,-2.1979771636628556,-0.7747868515349055,1.2129987880671855,0.0,-18.85518256176259,0.7115951560639744,3,0.8249034881591832,1.4124517440795934,2.8968877792358434,2.949417114257816,-0.062255859375,0,-0.022086360731836674,-1.4117761550161836,16.91828727722168,1.368413923879182,16.90272331237793,3.1379118000034123,17.284046173095707,-0.022086360731836674
5802,2003-03-11,16.653696060180664,16.85603141784668,16.591440200805664,16.653696060180664,2714691.0,0.005639127187824,-3.250061274509804,-0.0,14.245800876588845,20.89565609813085,0.8522406205457607,1.4728268795460195,2.563670623410502,2.4521327671120545,38.67499328338272,0.295721054077152,-0.7638590805358838,-1.2750974655151381,-2.751382565676888,0.2011876346466117,-2.0132400155960113,-0.536954915434265,0.8770133340426121,9.836108387843632,-7.448338397406806,0.7381425500808746,3,0.688715934753418,1.319066047668457,2.803502082824707,2.8560314178466797,-0.35019493103027344,1,-0.018224250523946384,-1.687484203028375,16.560310363769528,-1.4117761550161836,16.91828727722168,1.368413923879182,16.90272331237793,-0.018224250523946384
5803,2003-03-12,16.723735809326172,16.754863739013672,16.459144592285153,16.61478614807129,3871448.0,0.0042056579447835585,2.454551531288686,100.0,18.98735748080354,19.9462888731649,0.6628052312791581,1.3125655583769031,2.4522190007034794,2.3687505847734904,40.381463530790015,0.2957191467285192,-0.7749862315681852,-1.105057716369629,-2.6249237025696317,0.4148082698303739,-1.8649907094696303,-0.3451247232696275,0.612893778806356,35.78943566405092,16.158356989023954,0.7599329931000021,3,0.5680932998657227,1.1984434127807617,2.725680351257324,2.785991668701172,-0.2801551818847692,2,-0.028850643483719463,-3.250061274509804,16.653696060180664,-1.687484203028375,16.560310363769528,-1.4117761550161836,16.91828727722168,-0.028850643483719463
5804,2003-03-13,15.564202308654785,16.84046745300293,15.55642032623291,16.80933952331543,7701390.0,-0.06933459807615239,-1.037036448676605,-11.428555172353425,12.958972658232,18.05991842109943,1.6274930994410788,2.3595566402366472,3.553253238327194,3.509554669798412,42.27576594964667,1.2840471267700195,-0.8546478352470359,-2.116342210769652,-3.903473892433798,-0.32921052910550586,-3.009908051601723,-1.2227763699375807,1.5969302803082677,0.5347512980497962,-17.676204609295418,0.8935658408320727,3,1.2762646675109863,1.9066147804260254,3.8463034629821777,3.9455251693725586,0.7937746047973668,3,0.032500055605769296,2.454551531288686,16.723735809326172,-3.250061274509804,16.653696060180664,-1.687484203028375,16.560310363769528,0.032500055605769296
5805,2003-03-14,16.070039749145508,16.443580627441403,15.657588005065918,15.719843864440918,4856272.0,0.032500055605769296,-2.3114810744786065,-0.2812508377239643,25.150927708561824,17.910197052049153,0.9235410481727335,1.7303698959570752,3.0008637780649607,2.980159346842534,44.10638629478966,0.8793783187866175,-0.9009770403049515,-1.4758744716644294,-3.3244024540976476,0.3726535107687887,-2.4001384628810385,-0.5516104804478204,0.7704277038574219,38.372160129273034,17.674791362300045,0.9242639912166087,3,0.6575865745544434,1.2801547050476074,3.284045696258545,3.439687728881836,0.6848239898681641,4,0.0,-1.037036448676605,15.564202308654785,2.454551531288686,16.723735809326172,-3.250061274509804,16.653696060180664,0.0
5806,2003-03-17,16.451362609863278,16.466926574707028,15.891051292419435,16.093385696411133,2765063.0,0.023728806317236728,1.9600005882266704,1.022219075344414,27.906990551998618,18.08516623240886,0.3605360873822079,1.2190976094087098,2.5609056702735096,2.575268685630679,46.467612129598194,0.5758752822875923,-0.9432613457477572,-0.9723726749420187,-2.7677251442790265,0.8229797943949873,-1.8700489096105208,-0.07469644027351663,0.389104843139652,68.86231499602611,48.22432012599949,0.8976762346685031,3,0.08171129226684926,0.8988318443298375,2.834629058837894,3.058364868164066,0.435796737670902,0,-0.007095676740806911,-2.3114810744786065,16.070039749145508,-1.037036448676605,15.564202308654785,2.454551531288686,16.723735809326172,-0.007095676740806911
5807,2003-03-18,16.536964416503903,16.669261932373047,16.264591217041016,16.451362609863278,3890080.0,0.005203326233250927,1.3111043332388803,0.23912661242627434,31.697341052051158,18.761565573204464,0.1300087275531432,1.0054641615927764,2.411185888637018,2.46523927922399,49.18845322889339,0.40467071533203125,-1.004680783948082,-0.7727630138397252,-2.4831345596919654,0.9376085320125132,-1.6279487867658453,0.08242275908639485,-0.9805440902709925,76.36355939189869,52.3037307579382,0.8551857729261194,3,-0.15953207015990856,0.8054480552673375,2.717899322509769,2.972763061523441,0.023345947265625,1,-0.002352905353690149,1.9600005882266704,16.451362609863278,-2.3114810744786065,16.070039749145508,-1.037036448676605,15.564202308654785,-0.002352905353690149
5808,2003-03-19,16.832685470581055,16.996109008789062,16.568092346191403,16.61478614807129,3077190.0,0.017882426703538234,-1.7499816180975556,2.5454991087344028,36.90250075801137,21.132738910329845,-0.26426082754591107,0.5975733961160046,2.043175133487111,2.1507870023794347,51.20115637851785,0.4591445922851598,-1.049855526875625,-0.38638052940368794,-1.9872550136935345,1.2144939548861604,-1.1868177715486112,0.41405671274123534,-1.2540083122253414,88.6486891097976,62.213106621221804,0.8004372421449241,3,-0.5486388206481934,0.5097270011901855,2.406613826751709,2.677042007446289,-0.42023468017578125,2,-0.0314379034976644,1.3111043332388803,16.536964416503903,1.9600005882266704,16.451362609863278,-2.3114810744786065,16.070039749145508,-0.0314379034976644
5809,2003-03-20,16.653696060180664,16.801555633544922,16.357976913452152,16.785991668701172,2653397.0,-0.010633443529448394,4.4285780978279465,-0.6071409814253952,34.50836798679498,23.661784002416844,-0.1389196631329348,0.6860928611524919,2.1548344454580644,2.316524131431475,52.60241077167089,0.4747085571289027,-1.0837018378633303,-0.4856033802032478,-2.028319010498887,1.0571122500923913,-1.2569611953510673,0.28575443494457176,-1.018321627807616,74.41855991381799,47.45918874439972,0.77135781514782,3,-0.37743139266967773,0.6887164115905762,2.5972766876220703,2.8560314178466797,0.05447578430175781,3,-0.012616744774251787,-1.7499816180975556,16.832685470581055,1.3111043332388803,16.536964416503903,1.9600005882266704,16.451362609863278,-0.012616744774251787
5810,2003-03-21,17.36964988708496,17.408559799194336,16.88715934753418,17.027236938476562,2512432.0,0.04299068653091109,1.4814840030319123,-2.5882412306627645,44.98382101629956,27.482453343260207,-0.8762629495992513,-0.10318412934514143,1.383750200501268,1.590725439623995,52.93611852456003,0.7548637390136719,-1.081144581711527,0.2735411167144761,-1.186337957265259,1.7334201906942095,-0.45639842027539146,1.0034806537043437,-1.6798460716552714,97.43593449818158,66.6058183261781,0.729939536989867,3,-0.8871598243713379,-0.027237415313720703,1.8326845169067383,2.1284046173095703,-0.34241294860839844,4,-0.05824371707025766,4.4285780978279465,16.653696060180664,-1.7499816180975556,16.832685470581055,1.3111043332388803,16.536964416503903,-0.05824371707025766
5811,2003-03-24,16.848249435424805,17.120622634887695,16.731517791748047,17.035018920898438,2244895.0,-0.030017902205837665,1.1739102635827432,-0.5454510007074302,43.03407187859719,30.681150121261133,-0.34612139560037747,0.3458507392971981,1.83128441402231,2.1030011602787972,53.37121239561847,0.6381320953369141,-1.0255804476217811,-0.19066090583801198,-1.591142934637169,1.209821122961145,-0.8909019202375923,0.5095801085615683,-1.0553202609692356,51.020476216676755,17.332486642279505,0.7002410143995786,3,-0.36575937271118164,0.49416303634643555,2.3151750564575195,2.6108951568603516,-0.5058364868164027,0,-0.005542753671178513,1.4814840030319123,17.36964988708496,4.4285780978279465,16.653696060180664,-1.7499816180975556,16.832685470581055,-0.005542753671178513
5812,2003-03-25,16.988327026367188,17.151750564575195,16.80933952331543,16.926069259643555,2087225.0,0.008314073903004982,-1.315800336685135,-0.33334014154267216,46.98413618519154,33.79190331063758,-0.48471244600748165,0.11417446184029245,1.6269787074895277,1.9480593395770782,53.62612885083797,0.3424110412597656,-0.9597050043197264,0.011284399032593484,-1.272951450572677,1.2955202486378656,-0.6308335257700435,0.6534023238352304,-1.0984600144272925,60.000036310293105,23.84436983404833,0.642117924802636,3,-0.5058369636535645,0.35408544540405273,2.1750974655151367,2.4708175659179688,-0.40466880798339844,1,-0.005955128993925474,1.1739102635827432,16.848249435424805,1.4814840030319123,17.36964988708496,4.4285780978279465,16.653696060180664,-0.005955128993925474
5813,2003-03-26,16.754863739013672,17.15953254699707,16.715953826904293,17.027236938476562,2361445.0,-0.013742570824729405,-1.5333384167928144,-4.374927238748813,48.44517674052918,37.73481487533727,-0.2753224057817647,0.26887392836508184,1.7854030861057346,2.1702444747562275,53.93360931974076,0.443578720092777,-0.8523925893545119,-0.16342406272888255,-1.3692225121781547,1.0423743867203896,-0.7663232874535169,0.43947516199575176,-0.7738751598385107,37.77777374330054,-2.3118250682319967,0.6028992247246356,3,-0.22178983688354492,0.45914411544799805,2.4085607528686523,2.7042808532714844,-0.054473876953125,2,-0.011611755146126779,-1.315800336685135,16.988327026367188,1.1739102635827432,16.848249435424805,1.4814840030319123,17.36964988708496,-0.011611755146126779
5814,2003-03-27,16.715953826904293,16.80933952331543,16.186769485473633,16.61478614807129,3008571.0,-0.0023223054938237286,3.324317879215437,-0.3714303721236267,47.882750003991724,40.26057290816281,-0.06241945462976517,0.2262202438916212,1.746271313414713,2.197162709210076,54.39750722194283,0.6225700378417969,-0.7654814069555513,-0.1431900501251242,-1.259176603004768,0.9727965027545196,-0.7011833265649479,0.41480322631469946,-0.6493109745279817,43.3122063162493,0.13917750381162364,0.557993276439822,3,-0.06614828109740856,0.4202332496643102,2.3871593475341832,2.743190765380863,0.0311279296875,3,-0.018156489282145083,-1.5333384167928144,16.754863739013672,-1.315800336685135,16.988327026367188,1.1739102635827432,16.848249435424805,-0.018156489282145083
5815,2003-03-28,15.291829109191895,16.723735809326172,13.81322956085205,16.723735809326172,23713904.0,-0.08519554028800158,3.0652177243128866,-14.153796119983152,39.147819681844325,41.50955392259011,1.3853964250443234,1.518589224463156,3.087242523304134,3.597662072880496,55.58736287474042,2.910506248474121,-0.7472711961707077,-1.4342409133911147,-2.632562969771051,-0.23591885701117832,-2.033401941581083,-0.8350798852011465,2.1167306900024414,44.18606308101251,-4.264318604558049,0.5991610281899683,3,0.31906557083129883,0.7587542533874512,3.6906614303588867,4.046692848205566,1.6186761856079102,4,0.0926208843413745,3.324317879215437,16.715953826904293,-1.5333384167928144,16.754863739013672,-1.315800336685135,16.988327026367188,0.0926208843413745
5816,2003-03-31,15.626459121704102,15.719843864440918,15.073929786682127,15.252918243408205,5425527.0,0.02188292912003975,1.3055582031835142,-0.2608695652173901,41.56010919542032,42.60541704963112,1.029736183237592,1.063176981485185,2.6683715521043325,3.2413612264054024,56.697027195065,0.6459140777587908,-0.5591704386497796,-0.9883268356323249,-2.159409243737503,0.18275557247285334,-1.573868039684914,-0.4027856315797358,1.7101940727233895,54.18605453121006,0.8160636618436712,0.5855412040525892,3,-0.015564441680908203,0.41245126724243164,3.2159528732299805,3.5758752822875977,1.2529182434082031,0,0.08964140921898767,3.0652177243128866,15.291829109191895,3.324317879215437,16.715953826904293,-1.5333384167928144,16.754863739013672,0.08964140921898767
5817,2003-04-01,15.766536712646484,15.891051292419435,15.626459121704102,15.821011543273926,3909227.0,0.00896412871600738,1.7199823533736605,-0.14583365246651725,42.225028119219296,43.196808978654225,0.859238766182866,0.8250438018118302,2.4454491613409175,3.075858346342482,57.1690206405798,0.2645921707153338,-0.4427147246777068,-0.7591442108154283,-1.901898563252157,0.38361014162130225,-1.3305213870337944,-0.1877670345970639,1.4996480091094995,58.37209481274935,2.6635139848378344,0.5713771762183651,4,-0.15564203262329102,0.26459169387817383,3.056419849395752,3.435797691345215,1.2451362609863281,1,0.036525220881260534,1.3055582031835142,15.626459121704102,3.0652177243128866,15.291829109191895,3.324317879215437,16.715953826904293,0.036525220881260534
5818,2003-04-02,16.249027252197266,16.389104843139652,15.875486373901367,15.875486373901367,6162346.0,0.03060218920264024,-1.7499987234672862,-6.8571278514031615,56.24999891204616,45.612545748126585,0.3187719062648391,0.27514320586491436,1.8825070127845507,2.5694959750435515,56.75310272276535,0.6225681304931676,-0.34729496207895494,-0.22490272521972798,-1.3156119938492772,0.8658065434098212,-0.7702573595345008,0.3204519090950466,0.9480983663406413,81.29867467689739,17.842175280093528,0.5453546343147745,4,-0.6381325721740723,-0.23735380172729492,2.515564441680908,2.902724266052246,0.9883270263671875,2,0.020593907622456165,1.7199823533736605,15.766536712646484,1.3055582031835142,15.626459121704102,3.0652177243128866,15.291829109191895,0.020593907622456165
5819,2003-04-03,16.19455337524414,16.420232772827152,16.01556396484375,16.30350112915039,3582966.0,-0.003352439263449414,1.3636434531700568,-0.2916621988021017,51.23839026907258,46.307497887323585,0.33667180733896984,0.28864129642630587,1.8559937376609064,2.601030009063898,56.0693897687458,0.404668807983402,-0.2802120594593731,-0.24396810531616353,-1.321971541981437,0.8340353313491118,-0.7829698236488021,0.29503361301647324,0.9348943221400496,81.81819969087978,14.56127054615743,0.5390017183326374,4,-0.7081723213195801,-0.22568178176879705,2.5661473274230957,2.9533071517944336,0.9571971893310547,3,0.031234976050012797,-1.7499987234672862,16.249027252197266,1.7199823533736605,15.766536712646484,1.3055582031835142,15.626459121704102,0.031234976050012797
5820,2003-04-04,15.961089134216307,16.147859573364258,15.727625846862793,16.108949661254886,4945965.0,-0.014416219800462038,2.72414987977671,1.3571691176471077,44.97606617466701,46.523275031331345,0.39037133223006926,0.4708589983365936,2.0076004211922314,2.812076317827069,55.26393899050143,0.46692752838134766,-0.26145479481793643,-0.4295724391937288,-1.5028742024591342,0.6437293240716766,-0.9662233208264315,0.10707844243897391,1.1020342004372399,65.89596522209705,-1.1100620269511978,0.5366508816327027,4,-0.47470808029174627,0.007782459259036756,2.7568097114563006,3.1517515182495135,1.0894956588745135,4,0.04924429753922799,1.3636434531700568,16.19455337524414,-1.7499987234672862,16.249027252197266,1.7199823533736605,15.766536712646484,0.04924429753922799
5821,2003-04-07,16.19455337524414,16.342412948608402,16.070039749145508,16.342412948608402,3519358.0,0.014627087103181946,2.684214599914733,0.9999935501763907,46.59444357181832,46.47997585206765,0.060825275284475566,0.21986056107723329,1.7030880789801763,2.5601820565114366,54.13191937515596,0.3813238143920952,-0.21048237606281006,-0.1778203487396226,-1.2514151964575397,0.8957744989782945,-0.7146177725985794,0.35897707511933596,0.8035720839333749,71.56879706655485,5.5090554105259315,0.5367974238589586,4,-0.7081723213195801,-0.22568178176879705,2.4844350814819336,2.9182872772216797,0.7237339019775391,0,0.044209426648968764,2.72414987977671,15.961089134216307,1.3636434531700568,16.19455337524414,-1.7499987234672862,16.249027252197266,0.044209426648968764
5822,2003-04-08,16.350194931030273,16.396886825561527,16.054475784301758,16.062257766723633,2662649.0,0.009610734682196087,-1.2564070335968862,-1.9473690999857636,45.063693273178586,46.10425546680647,-0.21775373263291442,0.04249434427195098,1.481759692744454,2.3932898303259442,52.89706793296553,0.3424110412597692,-0.2644110001315205,-0.007003736495970969,-1.072404279530275,1.0583968065383331,-0.5397040080131248,0.5256965350211811,0.5842326101807345,89.88779361405308,25.583055465655434,0.532700271517152,4,-1.0389103889465332,-0.49416399002075195,2.2081708908081055,2.762645721435547,0.49027252197265625,1,0.032365512234824756,2.684214599914733,16.19455337524414,2.72414987977671,15.961089134216307,1.3636434531700568,16.19455337524414,0.032365512234824756
5823,2003-04-09,16.24124526977539,16.591440200805664,16.19455337524414,16.342412948608402,2434047.0,-0.006663508399408324,-3.080018823344869,-0.35135332070323566,45.718908170428804,45.86382859641059,-0.211571741439748,0.11957429211876303,1.5271688840785238,2.4877559133196847,51.30954507106378,0.39688682556152344,-0.2751660572344292,-0.09182887077331614,-1.14405236757554,0.9603946260289096,-0.6179406191744299,0.4342828776277958,0.630758311828437,59.45946841102923,-3.4186340292534965,0.5261117484011125,4,-0.9727625846862793,-0.5797667503356916,2.050583839416504,2.7120628356933594,0.6770420074462891,2,0.04743649215686507,-1.2564070335968862,16.350194931030273,2.684214599914733,16.19455337524414,2.72414987977671,15.961089134216307,0.04743649215686507
5824,2003-04-10,16.070039749145508,16.342412948608402,16.023345947265625,16.264591217041016,3236401.0,-0.010541403555335283,-1.2162119194769827,1.9230595199938993,34.79053587707607,45.379685951436336,-0.15826808263805603,0.3484859929835764,1.6503503724289175,2.63737088103332,48.99438561426492,0.319067001342777,-0.33185790796515136,-0.2883262634277344,-1.2856181212188993,0.7089655943634305,-0.7869721923233186,0.21031966546784808,0.7407883520432854,39.639756010046646,-18.087636241130433,0.49864592889558285,4,-0.23735475540161133,-0.45914506912231445,1.885213851928711,2.6848249435424805,0.7626457214355469,3,0.07263918121179591,-3.080018823344869,16.24124526977539,-1.2564070335968862,16.350194931030273,2.684214599914733,16.19455337524414,0.07263918121179591
5825,2003-04-11,16.070039749145508,16.373540878295902,16.0,16.178987503051758,1949088.0,0.0,-2.0000000000000284,0.5599945098577465,39.62656171342274,45.1648473423255,-0.04053242786456579,0.3673186090702458,1.5940606925349385,2.612703216478913,46.529216215768685,0.373540878295902,-0.3877245531107576,-0.2883262634277344,-1.2856181212188993,0.7089655943634305,-0.7869721923233186,0.21031966546784808,0.6808363812365492,11.842236806037054,-44.80302108364717,0.49864592889558285,4,0.038909912109375,-0.45914506912231445,1.7665362358093262,2.58754825592041,0.7626457214355469,4,0.06731226756842368,-1.2162119194769827,16.070039749145508,-3.080018823344869,16.24124526977539,-1.2564070335968862,16.350194931030273,0.06731226756842368
5826,2003-04-14,16.33462905883789,16.396886825561527,16.070039749145508,16.124513626098633,1485460.0,0.016464757637357552,-1.0487921521272812,-1.9285889355742296,41.56624193476946,45.09164887738663,-0.21691465881876226,0.09859028661827551,1.2680710614167623,2.33455073656145,44.01378322022833,0.3268470764160192,-0.4375035231595845,-0.017900276184082742,-1.01426643435423,0.9784658819860628,-0.5160833552691564,0.4802828029009909,0.35749414015356606,56.57868003934405,0.3429995738256224,0.4981830790850731,4,-0.1750960350036621,-0.7237343788146973,1.4202351570129395,2.245138168334961,0.6536979675292969,0,0.043830547462941016,-2.0000000000000284,16.070039749145508,-1.2162119194769827,16.070039749145508,-3.080018823344869,16.24124526977539,0.043830547462941016
5827,2003-04-15,16.498054504394528,16.622568130493164,16.108949661254886,16.21011734008789,3685252.0,0.010004845838125442,-1.0952366131868632,1.370376085910605,46.625767486153876,44.02228983006527,-0.29688229389395104,-0.07156903651488733,1.0423731211600646,2.154025742861233,42.04627522151759,0.5136184692382777,-0.3081076573795407,0.14747066497802308,-0.8475301868622509,1.1424715168182988,-0.3500297609421139,0.6449710908981601,0.13649082183414052,79.99999999999943,20.544287167900222,0.4975004259201376,4,-0.3229575157165492,-0.8871598243713343,1.1809334754943883,2.0155639648437536,0.8093376159668004,1,0.025471656231661477,-1.0487921521272812,16.33462905883789,-2.0000000000000284,16.070039749145508,-1.2162119194769827,16.070039749145508,0.025471656231661477
5828,2003-04-16,16.30350112915039,16.894941329956055,16.22568130493164,16.88715934753418,3151848.0,-0.011792504091456046,1.2337625133289831,-2.0270332931466446,44.79369708082625,43.30621280914901,-0.10481120784096376,0.08570034519657099,1.1708584756088634,2.3259498558177825,41.020276753758765,0.6692600250244141,-0.21393149788405452,-0.02062349319458079,-0.9894447843571861,0.9481977979680245,-0.5050341387758834,0.46378715238672186,-2.49027156829834,33.91296378783778,-26.445294659202524,0.48441064558130226,4,0.007782459259033203,-0.6926064491271973,1.354085922241211,2.2101173400878906,1.6031131744384766,2,0.03293564490221379,-1.0952366131868632,16.498054504394528,-1.0487921521272812,16.33462905883789,-2.0000000000000284,16.070039749145508,0.03293564490221379
5829,2003-04-17,16.443580627441403,16.443580627441403,16.178987503051758,16.186769485473633,2397810.0,0.008591988750229484,1.0606047102337586,-0.44000261433636095,71.51162148634614,46.25460784378002,-0.2300428054059651,-0.07476059556609371,0.9692414484528875,2.1634531457358683,39.70242483173202,0.2645931243896449,-0.12385122497826728,0.1299617767333956,-0.8283113166634983,1.0882348701302895,-0.3491747699650496,0.6090983234318426,-2.568716831207272,49.5653304405088,-12.30825255234754,0.47913654669844696,4,0.0038900375366246465,-0.8326859474182093,1.1634235382080114,2.019454956054691,2.1167297363281286,3,0.02886881273219033,1.2337625133289831,16.30350112915039,-1.0952366131868632,16.498054504394528,-1.0487921521272812,16.33462905883789,0.02886881273219033
5830,2003-04-21,16.357976913452152,16.552528381347653,16.19455337524414,16.459144592285153,1700826.0,-0.005205904719218668,1.4864965123442846,-0.3939380435670403,65.06408972325605,48.30679074949533,-0.09188243915935956,-0.07255490331196413,0.9912950153385225,2.2259142825518197,40.14093023196259,0.3579750061035121,-0.17088070584955872,0.09494171142578622,-0.7255147411111729,0.9153981639627453,-0.3152865148426933,0.5051699376942658,-2.422711566543583,34.90563856402331,-26.786177417259537,0.4102282262684797,4,0.08949375152587535,-0.7470822334289586,0.797665119171139,1.6536965370178187,2.280155181884762,0,0.029020004102006114,1.0606047102337586,16.443580627441403,1.2337625133289831,16.30350112915039,-1.0952366131868632,16.498054504394528,0.029020004102006114
5831,2003-04-22,16.754863739013672,16.754863739013672,16.19455337524414,16.22568130493164,3263772.0,0.024262586239202744,1.1176453626677816,-5.23074602665899,68.40578052504128,50.9003559997023,-0.44804787659338174,-0.5025633536220013,0.5364175718023283,1.8106914733415778,40.20615139242752,0.5603103637695312,-0.16970647185214816,0.4964978218078606,-0.3108943833262181,1.3038900269419376,0.09280171924082126,0.9001939243749,-2.7604048724441537,82.17823464034198,19.23756999630794,0.4036961025670387,4,-0.30739307403564453,-1.1439690589904785,0.28404664993286133,1.2568097114562988,1.937744140625,1,0.004644724826151636,1.4864965123442846,16.357976913452152,1.0606047102337586,16.443580627441403,1.2337625133289831,16.30350112915039,0.004644724826151636
5832,2003-04-23,16.88715934753418,16.926069259643555,16.622568130493164,16.778209686279293,3076933.0,0.007895952517504412,2.2500076592355063,0.20588298899958862,63.66664760379743,52.89454927007659,-0.5544738041022867,-0.6775659607277547,0.34396418007535345,1.6621341264576373,40.23538586278639,0.3035011291503906,-0.10592806005627864,0.6338518142700202,-0.1553471845159251,1.4230508130559674,0.2392523148770458,1.028451313662993,-2.83469083169693,94.79174644996246,32.76158504309602,0.3945994993929732,4,-0.42412471771240234,-1.2762646675109863,0.054474830627441406,1.124514102935791,2.0,2,0.005990805010540834,1.1176453626677816,16.754863739013672,1.4864965123442846,16.357976913452152,1.0606047102337586,16.443580627441403,0.005990805010540834
5833,2003-04-24,16.560310363769528,16.848249435424805,16.498054504394528,16.793773651123047,3051618.0,-0.019354882430974274,1.0454423921035836,-2.1428546419004895,57.01488049293871,55.36392089406132,-0.19847787874843448,-0.3858209999925073,0.6148995392983672,1.9677977485029636,40.192054592045565,0.389104843139652,-0.07211214310711966,0.3167304992675746,-0.45094076989638054,1.0844017684315297,-0.06710513531440299,0.7005661338495521,-2.3928978181800264,51.041650710007026,-8.134931463292723,0.38383563458197756,4,-0.09727573394775035,-0.9494156837463343,0.2996120452880895,1.451363086700443,2.350194931030277,3,0.04511278715079259,2.2500076592355063,16.88715934753418,1.1176453626677816,16.754863739013672,1.4864965123442846,16.357976913452152,0.04511278715079259
5834,2003-04-25,16.412450790405273,16.731517791748047,16.381322860717773,16.61478614807129,2299508.0,-0.008928550861446394,-1.6470639119966552,0.8666688452802926,58.95060409254126,57.511036713963385,0.003420267018135803,-0.2760164520137316,0.7102465255067614,2.096379262116919,39.46174735871701,0.35019493103027344,-0.04274279321753838,0.1840460777282722,-0.5558032124334176,0.9238953678899637,-0.18587856735257446,0.5539707228091171,-2.1346919762536096,29.787106446776612,-27.36058087221938,0.3699246450808456,4,0.08560371398925781,-0.8015561103820801,0.40077877044677734,1.5992226600646973,2.4669265747070312,4,0.091038415424044,1.0454423921035836,16.560310363769528,2.2500076592355063,16.88715934753418,1.1176453626677816,16.754863739013672,0.091038415424044
5835,2003-04-28,16.708171844482422,16.785991668701172,16.420232772827152,16.420232772827152,2163041.0,0.018018092352790394,-1.540529798692433,-1.4230783733338186,59.939745249826224,59.552537082303026,-0.21485697220156297,-0.4850572675952378,0.35684012193109993,1.7835253479306559,36.74132419278827,0.37354087829589844,-3.494327789610452e-05,0.40894999504089213,-0.2155905805660403,1.0334905706478263,0.09667970723742414,0.7212202828443584,-2.324480612511083,70.21289355322338,14.274314715778473,0.3122702878034668,4,-0.19066238403320312,-1.0972771644592285,0.1011667251586914,1.3035016059875488,2.295719146728512,0,0.11085225460490733,-1.6470639119966552,16.412450790405273,1.0454423921035836,16.560310363769528,2.2500076592355063,16.88715934753418,0.11085225460490733
5836,2003-04-29,17.027236938476562,17.042802810668945,16.715953826904293,16.785991668701172,2054972.0,0.01909634979601349,1.3999747906221376,0.837834436252602,62.32292296615281,61.29666546896957,-0.4753297148671649,-0.731292610623175,-0.021657039626752805,1.448760293462609,33.667896376650845,0.33463096618652344,0.12421076082637583,0.6579761981964118,0.0369364456448551,1.2790159507479704,0.3474563219206317,0.968496074472192,-2.5418505853983344,97.64681118550429,44.102260580685765,0.3105198762757791,4,-0.41634178161621094,-1.540855884552002,-0.11478567123413086,0.9338526725769043,2.3112831115722656,1,0.09460696193286666,-1.540529798692433,16.708171844482422,-1.6470639119966552,16.412450790405273,1.0454423921035836,16.560310363769528,0.09460696193286666
5837,2003-04-30,16.342412948608402,16.80933952331543,16.342412948608402,16.80933952331543,3978231.0,-0.040219325797990146,-1.0000000000000153,-1.935484891130739,51.52225335167815,62.04428283239756,0.20684691285938328,-0.0011734967165679677,0.5970605569487972,2.114239739947493,31.069049098683244,0.6848239898681605,0.20709711148817433,-0.05564160346984437,-0.6086985922831829,0.49741538534349417,-0.33217009787651364,0.2208868909368249,-1.7035816080747317,0.0,-50.61539038898964,0.27652849440666954,4,0.2684822082519496,-0.8560318946838414,0.5700383186340297,1.6186766624450648,3.1828784942626918,2,0.14380954259452827,1.3999747906221376,17.027236938476562,-1.540529798692433,16.708171844482422,-1.6470639119966552,16.412450790405273,0.14380954259452827
5838,2003-05-01,16.58365821838379,16.63035011291504,16.155641555786133,16.428016662597653,1916706.0,0.014761912487098794,2.8125320731305674,-0.333331971699819,57.568800634996364,60.495080515580916,0.010640062836056785,-0.2277399996400895,0.29666858592233325,1.8559746712746943,29.53696366871048,0.47470855712890625,0.27329528962577854,0.16887211799621582,-0.3854473503739264,0.7231915863663598,-0.10828761618885707,0.4460318521812887,-1.8005885896420022,48.24564420976591,-3.6028472866260017,0.2771597341850718,5,0.01556396484375,-1.0972771644592285,0.3287930488586426,1.3774313926696777,2.832683563232422,3,0.13890186946791072,-1.0000000000000153,16.342412948608402,1.3999747906221376,17.027236938476562,-1.540529798692433,16.708171844482422,0.13890186946791072
5839,2003-05-02,16.700389862060547,16.793773651123047,16.342412948608402,16.58365821838379,2829699.0,0.007038956190459578,1.974377989077471,0.7500030636879279,58.98003868249117,59.81907484438482,-0.0735688061634221,-0.3210953202951927,0.13372200220840114,1.7217351805884462,27.854298714570962,0.4513607025146449,0.3086616324639664,0.26031193733215474,-0.2978441198314776,0.8184679944957853,-0.018766091249659667,0.5393899659139691,-1.7817362424031309,61.40352763110369,4.308850238351404,0.2790780285818157,5,-0.10116767883300781,-1.2723736763000488,0.17315101623535156,1.26069974899292,2.4591426849365234,4,0.1323391520194468,2.8125320731305674,16.58365821838379,-1.0000000000000153,16.342412948608402,1.3999747906221376,17.027236938476562,0.1323391520194468
5840,2003-05-05,16.747081756591793,17.08171272277832,16.513618469238278,16.708171844482422,3290114.0,0.0027958565588530604,-1.654542699773595,0.3333278867992049,56.26478965946411,58.47007585932069,-0.06622612355559454,-0.32241374224288677,0.040906629454962484,1.6597415906723931,25.624811966493745,0.5680942535400426,0.3728960707103113,0.26770420074462464,-0.25820118316637775,0.7936095846556288,0.004751508789123449,0.5306568927001258,-1.7009791854736864,63.86552371850812,6.428575697818786,0.26295269195550175,5,-0.12840461730956676,-1.2996106147766078,0.14591455459595082,1.2140078544616735,2.6381320953369176,0,0.12732341308844575,1.974377989077471,16.700389862060547,2.8125320731305674,16.58365821838379,-1.0000000000000153,16.342412948608402,0.12732341308844575
5841,2003-05-06,16.910505294799805,16.94941520690918,16.731517791748047,16.817121505737305,2256332.0,0.009758329276901456,1.545476827094474,2.4000000000002193,56.2647643184557,57.6476443831716,-0.22937094190446317,-0.4526578066524074,-0.1599151114155788,1.4795746714207993,23.698643084463043,0.2178974151611328,0.33651281563392743,0.3953301429748528,-0.14617948211503062,0.9368397680647362,0.12457533042990931,0.6660849555197963,-1.7015539115488814,81.51249773442521,25.817189052812353,0.2707548125449418,5,-0.2918281555175781,-0.8326840400695801,-1.0797662734985352,0.17898893356323242,2.653696060180664,1,0.12379202512977971,-1.654542699773595,16.747081756591793,1.974377989077471,16.700389862060547,2.8125320731305674,16.58365821838379,0.12379202512977971
5842,2003-05-07,16.879377365112305,17.09727668762207,16.739299774169922,16.90272331237793,2049318.0,-0.001840745095717078,-1.358982416007843,-0.25,59.20399223258359,57.89087902090993,-0.22290367640213304,-0.4003798136272039,-0.17484453461472071,1.4924898954697667,21.67421416791189,0.35797691345214844,0.3333127893667509,0.33774309158325266,-0.22125568975268806,0.8967418729191934,0.05824370091528408,0.6172424822512212,-1.5206050746991888,76.85947399977313,17.6483947786445,0.2794993906679701,5,-0.2529182434082031,-0.5175094604492188,-1.0544748306274414,0.21011686325073242,2.731517791748047,2,0.14568918223365768,1.545476827094474,16.910505294799805,-1.654542699773595,16.747081756591793,1.974377989077471,16.700389862060547,0.14568918223365768
5843,2003-05-08,17.011672973632812,17.042802810668945,16.80933952331543,16.817121505737305,2139140.0,0.007837706667661148,-1.222238360218226,-8.333415032679738,59.10223310987577,57.90772668950265,-0.3178674972252651,-0.49750483435531834,-0.34307638032749566,1.3440570781387144,19.96825498959239,0.23346328735351562,0.2882294488730004,0.43151731491088796,-0.14619198404347244,1.0092266138652484,0.14266266543370776,0.7203719643880682,-1.4790502434988007,88.65971306276936,27.062420800974216,0.28885464947717965,5,-0.38521385192871094,-0.5992217063903809,-1.1906614303588867,0.0389103889465332,2.754863739013672,3,0.14775845227769513,-1.358982416007843,16.879377365112305,1.545476827094474,16.910505294799805,-1.654542699773595,16.747081756591793,0.14775845227769513
5844,2003-05-09,17.237354278564453,17.439689636230472,17.06614875793457,17.120622634887695,2061911.0,0.013266261659357959,-2.3103675594358037,0.6000039215301811,63.484494412255884,58.30158770755039,-0.46291083164161506,-0.6653634411169875,-0.6018089135925919,1.1004048554377093,18.16205989625476,0.4280166625976598,0.25902428702570646,0.5988328933715827,0.0025525308155316395,1.1951132559276338,0.3006927120935572,0.8969730746496083,-1.5482661526816361,78.15120858117326,12.63324850794396,0.29814018127802555,5,-0.43968868255615234,-0.6536965370178223,-1.426070213317871,-0.20233488082885742,2.5369644165039062,4,0.1264107860080037,-1.222238360218226,17.011672973632812,-1.358982416007843,16.879377365112305,1.545476827094474,16.910505294799805,0.1264107860080037
5845,2003-05-12,17.151750564575195,17.35408592224121,17.14396858215332,17.35408592224121,2545457.0,-0.0049661747740319395,1.0769216266661639,-1.7333376905606117,56.7282291186367,57.679955057826376,-0.34393708602364015,-0.5212924768151659,-0.5526887198499821,1.1628841464757826,16.32958688984794,0.21011734008789062,0.26980800713296205,0.45914363861083984,-0.11587886745540388,1.0341661446770836,0.17163238557771976,0.7466548916439599,-1.2525902574506595,59.34050839514522,-3.9019098799136174,0.2875112530331215,5,-0.35408496856689453,-0.5680928230285645,-1.4241242408752441,-0.11673116683959961,2.4591445922851562,0,0.11705988696971259,-2.3103675594358037,17.237354278564453,-1.222238360218226,17.011672973632812,-1.358982416007843,16.879377365112305,0.11705988696971259
5846,2003-05-13,17.05058479309082,17.237354278564453,17.003890991210938,17.15953254699707,1458989.0,-0.00589827674460941,-1.3076865066646557,0.5384513866631474,52.800025097678336,57.821929696270836,-0.26721124917709815,-0.38339583372442476,-0.4866728607109643,1.2465638947693591,14.337205941314505,0.23346328735351562,0.287183100696609,0.32218008041381907,-0.24813138778807087,0.892491548615709,0.037024346312872325,0.6073358145147658,-0.9665609664735726,44.44453522001252,-14.19543897986712,0.28515573410094514,5,-0.25291919708251953,-0.33073997497558594,-1.3229584693908691,-0.03112936019897461,2.3035011291503906,1,0.1369236942409109,1.0769216266661639,17.151750564575195,-2.3103675594358037,17.237354278564453,-1.222238360218226,17.011672973632812,0.1369236942409109
5847,2003-05-14,16.91828727722168,17.260700225830078,16.85603141784668,17.206226348876953,1990079.0,-0.007759118967154088,1.0392151208892606,2.642909663865546,56.571436974666426,57.71111151178973,-0.04988091264996086,-0.2297823736917337,-0.382002973984676,1.356452276659219,12.666011850410538,0.40466880798339844,0.27762591799186964,0.1688709259033203,-0.396651925199361,0.7343937770060016,-0.11389049964802211,0.45163235145466274,-0.6715835534508443,17.28368912356073,-40.569332848825184,0.2827614255513407,5,-0.02723598480224254,-0.1984424591064453,-1.1906609535217285,0.02334737777709961,2.2879390716552734,2,0.15639373149320956,-1.3076865066646557,17.05058479309082,1.0769216266661639,17.151750564575195,-2.3103675594358037,17.237354278564453,0.15639373149320956
5848,2003-05-15,16.84046745300293,16.957197189331055,16.747081756591793,16.87159538269043,2113440.0,-0.004599745999320226,1.0769419306184362,0.10810595973847896,58.06454395169987,57.609389875035134,0.07621282489704129,-0.11559855345221592,-0.32475480315080674,1.4101888978976405,11.603804603257768,0.21011543273926137,0.23086218791989666,0.06420278549194336,-0.4617869538368282,0.5901925248207149,-0.19879208417244243,0.32719765515632915,-0.450605419736938,13.483198669332783,-45.940448214060766,0.2629948696643863,5,0.1361865997314453,-0.12062263488769531,-1.2568097114562988,-0.011673450469970703,2.07781982421875,3,0.16451014270173414,1.0392151208892606,16.91828727722168,-1.3076865066646557,17.05058479309082,1.0769216266661639,17.151750564575195,0.16451014270173414
5849,2003-05-16,16.91828727722168,17.08171272277832,16.84046745300293,16.85603141784668,1529150.0,0.0046210014321705906,-4.1667483660130715,-2.0,54.31308077869665,57.39253333272764,0.03637772189980737,-0.16446319083382477,-0.41037309422991797,1.304641892645698,10.337719068887496,0.24124526977539062,0.2739725761297436,0.11828727722167898,-0.38692433220251843,0.6234988866458764,-0.13431852749041795,0.3708930819337759,-0.40244593159994935,28.20499929299795,-28.62064744224494,0.2526058047120978,5,0.16731643676757812,-0.1984424591064453,-1.4533066749572754,-0.22568082809448242,2.2256813049316406,4,0.16835329656918696,1.0769419306184362,16.84046745300293,1.0392151208892606,16.91828727722168,-1.3076865066646557,17.05058479309082,0.16835329656918696
5850,2003-05-19,16.832685470581055,16.964981079101562,16.739299774169922,16.926069259643555,1546755.0,-0.005059720599252193,1.6363494574541566,-1.5,45.58305294655112,56.20567651362715,0.15131141334292408,-0.04371523674246447,-0.3342269922854726,1.3568912084388174,9.312912283832409,0.22568130493164062,0.2751574936264447,0.008950042724610086,-0.45143896421944163,0.4693390496686618,-0.221244460747414,0.23914454619663417,-0.2059823300862753,17.910551499100098,-32.357253133220894,0.23019450347202539,5,0.2568092346191406,-0.11284065246582031,-1.1108956336975098,-0.20233488082885742,1.9299602508544922,0,0.17475721444617243,-4.1667483660130715,16.91828727722168,1.0769419306184362,16.84046745300293,1.0392151208892606,16.91828727722168,0.17475721444617243
5851,2003-05-20,16.832685470581055,17.06614875793457,16.575874328613278,16.926069259643555,3861425.0,0.0,1.6249974469475896,1.0,66.15389449604697,56.977887876234185,0.15546008968050984,-0.039617294070012576,-0.3323372216377294,1.324318421153059,8.818014449195365,0.4902744293212926,0.2618357732375358,0.005058956146239524,-0.4541932190006399,0.46431113129311896,-0.2245671314272002,0.23468504371967924,0.6070041656494176,37.500208886883904,-18.336054054137485,0.22962608757344033,5,0.1750965118408203,-0.0778207778930664,-0.9727632999420166,-0.23346376419067383,1.6887149810791051,1,0.1650485117858853,1.6363494574541566,16.832685470581055,-4.1667483660130715,16.91828727722168,1.0769419306184362,16.84046745300293,0.1650485117858853
5852,2003-05-21,16.988327026367188,17.003890991210938,16.653696060180664,16.88715934753418,2260058.0,0.009246388881806844,4.2941278239933105,-1.0833537581699346,64.13046518783742,57.536580329341035,0.018884162384026126,-0.197412449328894,-0.48725203603528655,1.1355601361291967,8.66661955626252,0.35019493103027344,0.26347135445094594,0.15564212799072408,-0.30857275264060036,0.6198570086220485,-0.07646531232493814,0.3877495683063863,0.4340863037109415,81.53843253332342,23.719940570088113,0.23210744031566205,5,0.0194549560546875,-0.21400737762450817,-1.1031131744384766,-0.38910531997680664,1.4863815307617188,2,0.13925790881010136,1.6249974469475896,16.832685470581055,1.6363494574541566,16.832685470581055,-4.1667483660130715,16.91828727722168,0.13925790881010136
5853,2003-05-22,17.307392120361328,17.392995834350586,16.988327026367188,17.027236938476562,2142866.0,0.018781431126144943,-1.260877441629991,2.769216266661639,68.57144524456997,58.10179708848705,-0.2836507066637317,-0.4823696650459226,-0.8041257764458329,0.7881281415703256,8.222473502637847,0.40466880798339844,0.26196495835739597,0.43735313415527344,-0.05401571970814345,0.9287219880186903,0.19166870722356322,0.6830375610869837,0.09809042968750248,89.5237472777056,30.83029391239519,0.24568442693170903,5,-0.32295703887939453,-0.5097265243530273,-1.4143962860107422,-0.7081704139709473,1.0583667755126953,3,0.109712324959792,4.2941278239933105,16.988327026367188,1.6249974469475896,16.832685470581055,1.6363494574541566,16.832685470581055,0.109712324959792
5854,2003-05-23,17.906614303588867,18.0311279296875,17.361867904663086,17.40077781677246,3566903.0,0.034622326637101075,-1.2933360348230742,1.8055582031835078,76.51250114479352,60.3000495358378,-0.8693792385641999,-1.0160044827532246,-1.356767461496979,0.16236867193135396,7.992904802160726,0.7237358093261719,0.26942840299054893,0.9618671417236335,0.32935650248496273,1.5943777809623043,0.6456118221042999,1.2781224613429671,-1.3307399749755895,91.44385377182913,32.024721610068084,0.3162553196193346,5,-0.6031131744384766,-0.8132295608520508,-1.9455251693725586,-1.3073925971984863,0.5836582183837891,4,0.05649716671621463,-1.260877441629991,17.307392120361328,4.2941278239933105,16.988327026367188,1.6249974469475896,16.832685470581055,0.05649716671621463
5855,2003-05-27,18.56031036376953,18.56031036376953,17.929960250854492,18.0,4450341.0,0.03650584354461972,1.2500034040930814,1.1076906833984403,80.81399946848644,63.41271335481648,-1.4552992829548828,-1.6061780191556494,-1.9716337766981056,-0.5107293887740205,8.163030377549621,0.6536960601806641,0.28727851056539677,1.52295627593994,0.5733982801075221,2.472514271772358,1.0481772780237293,1.9977352738561507,-1.9553309631347702,100.0,41.58373159509403,0.47477899791620953,5,-0.992218017578125,-1.2023344039916992,-2.531127691268921,-1.9610886573791504,-0.116729736328125,1,0.03144657642811377,-1.2933360348230742,17.906614303588867,-1.260877441629991,17.307392120361328,4.2941278239933105,16.988327026367188,0.03144657642811377
5856,2003-05-28,18.638132095336914,18.793773651123047,18.45136260986328,18.591440200805664,3887382.0,0.004192911112052,-1.095236983695335,0.0833321986356395,82.28575230038794,66.26985950211888,-1.4351686376342627,-1.6412767833882214,-2.021213939037242,-0.6154015319821013,9.04191640343747,0.3424110412597656,0.27443244642377707,1.520233249664308,0.33120219321785527,2.709264306110761,0.9257177214410817,2.1147487778875345,-1.9549394561767635,92.7272937932313,35.1302423862675,0.5945155282232265,5,-0.95330810546875,-1.1634244918823242,-2.6089494228363037,-2.038910388946533,-0.47470855712890625,2,0.006680585021166641,1.2500034040930814,18.56031036376953,-1.2933360348230742,17.906614303588867,-1.260877441629991,17.307392120361328,0.006680585021166641
5857,2003-05-29,18.692607879638672,18.770427703857425,18.52918243408203,18.64591407775879,3329692.0,0.002922813510662259,1.3846306124564705,1.0000408496732027,81.764752526636,68.90321601044512,-1.3538617938103137,-1.5922917917037367,-2.0489924850474637,-0.6992929829727359,9.288376158359485,0.24124526977539418,0.30295545428285564,1.45719928741455,0.13391112552872642,2.7804874493003755,0.7955552064716365,2.1188433683574637,-1.8827803797607459,94.39663460014748,39.04633622780654,0.6616440809429126,5,-1.0077838897705078,-1.217900276184082,-2.6634252071380615,-2.2140088081359863,-0.38132476806640625,3,-0.009159098028531543,-1.095236983695335,18.638132095336914,1.2500034040930814,18.56031036376953,-1.2933360348230742,17.906614303588867,-0.009159098028531543
5858,2003-05-30,18.88715934753418,18.910505294799805,18.677043914794922,18.90272331237793,3204790.0,0.010407936075491397,14.000122549019608,-0.3333197173318083,81.54765595423149,71.92927991883786,-1.371820208581692,-1.6921814221594467,-2.2235690023852115,-0.9275220341831911,9.302427343970995,0.2334613800048828,0.3647933567495727,1.5365756988525376,0.06003058183066301,3.013120815874414,0.7983031403415985,2.2748482573634767,-1.9582950785815463,98.49248459230576,44.12504705675701,0.738272558510938,5,-1.1439695358276367,-1.354085922241211,-2.8501946926116943,-2.408560276031494,-0.5525302886962891,4,-0.021837629619994803,1.3846306124564705,18.692607879638672,-1.095236983695335,18.638132095336914,1.2500034040930814,18.56031036376953,-0.021837629619994803
5859,2003-06-02,18.910505294799805,19.01167297363281,18.793773651123047,18.910505294799805,2540188.0,0.0012360750939857112,1.1538432533323684,-0.0,84.45127920027379,76.24797172480706,-1.21010695558925,-1.6247639430594738,-2.2204866304467217,-0.9805269129286316,9.747653789429402,0.21789932250976207,0.43406770417093554,1.4494158744812005,-0.14809891338683911,3.04693066234924,0.6506584805471824,2.2481732684152185,-1.8231097437793977,90.64745410656158,35.384400707478136,0.7987573939340197,6,-1.1167316436767614,-1.326848030090332,-2.8735406398773193,-2.439688205718994,-0.6536960601806641,0,-0.02880654908124436,14.000122549019608,18.88715934753418,1.3846306124564705,18.692607879638672,-1.095236983695335,18.638132095336914,-0.02880654908124436
5860,2003-06-03,18.879377365112305,18.97276306152344,18.793773651123047,18.926069259643555,2729983.0,-0.0016460654647900697,1.5555404264588955,-100.0,86.8338842200535,78.54574836080779,-0.9589704054245622,-1.50274563671179,-2.1858280591088857,-0.9769306175044363,10.853397463673128,0.17898941040039418,0.5148269160753216,1.3116731643676758,-0.3677160501230361,2.9910623788583877,0.47197855712231984,2.1513677716130317,-1.5995540718306565,76.38886997726114,18.94119117172714,0.8396946072453564,6,-1.0466928482055664,-1.295720100402832,-2.8249027729034424,-2.408560276031494,-0.6848239898681641,1,-0.020610046381014935,1.1538432533323684,18.910505294799805,14.000122549019608,18.88715934753418,1.3846306124564705,18.692607879638672,-0.020610046381014935
5861,2003-06-04,19.003890991210934,19.06614875793457,18.85603141784668,18.926069259643555,2151219.0,0.006595218883050702,1.0769020483960672,-1.666707516339793,92.13846778737175,81.65774864964494,-0.830439314010043,-1.5414160333537232,-2.288482523539134,-1.1342472144098927,12.065057452996038,0.21011734008789062,0.6185066949095592,1.331517505645749,-0.43413505281764486,3.097170064109143,0.4486912264140521,2.214343784877446,-1.5508827298941696,88.40564781102856,24.808521827924494,0.8828262792316971,6,-0.976653099060055,-1.3929958343505824,-2.939688920974728,-2.5330739021301234,-0.6614780426025355,2,-0.0294839811504215,1.5555404264588955,18.879377365112305,1.1538432533323684,18.910505294799805,14.000122549019608,18.88715934753418,-0.0294839811504215
5862,2003-06-05,19.338520050048828,19.447471618652344,18.980545043945312,18.988327026367188,2191696.0,0.017608449711306706,-1.5532065789885379,4.499938726992191,95.72655242409917,84.67498278070371,-0.8902544468901539,-1.7732832541926484,-2.601429123572487,-1.4953446230446161,13.841750162558956,0.46692657470703125,0.7769286503254911,1.543189430236815,-0.3292193722241379,3.415598232697766,0.6069850290063386,2.4793938314672914,-1.6919349291379255,85.85830077786525,15.26437449769979,0.9362044012304759,6,-0.9338502883911133,-1.5369634628295898,-3.289881944656372,-2.8677029609680176,-1.1284027099609375,3,-0.060764552240793246,1.0769020483960672,19.003890991210934,1.5555404264588955,18.879377365112305,1.1538432533323684,18.910505294799805,-0.060764552240793246
5863,2003-06-06,19.525291442871094,19.673152923583984,19.361867904663086,19.41634178161621,3059457.0,0.009657998251101585,-1.8571703679064433,0.311113168701866,95.89046890958427,86.82809031012492,-0.8150418473333083,-1.8573104843762849,-2.7563743413198445,-1.7111219554041597,15.806675444916069,0.33463287353515625,0.9153165847924676,1.6042798995971665,-0.3807072375342848,3.589267036728616,0.6117863310314426,2.5967734681628905,-1.6265822122763893,83.18569866911905,6.931200222766748,0.992493568565725,6,-0.7237348556518555,-1.6108942031860352,-3.4766533374786377,-3.054474353790283,-1.455251693725586,4,-0.06217619515953887,-1.5532065789885379,19.338520050048828,1.0769020483960672,19.003890991210934,1.5555404264588955,18.879377365112305,-0.06217619515953887
5864,2003-06-09,19.41634178161621,19.634241104125977,19.35408592224121,19.525291442871094,2539417.0,-0.0055799249692972674,-1.4000130717886292,-1.0,95.10870071969853,88.41639044914848,-0.5245814514975145,-1.661955841411224,-2.61495394811017,-1.6326032689615246,17.3871820638211,0.2801551818847656,1.0629864866315977,1.3863808631896966,-0.6782104499267305,3.4509721763061236,0.35408520663148124,2.418676519747912,-1.2337215601432234,70.79631621870173,-12.307962236011676,1.0322956565582138,6,-0.3540840148925781,-1.4085588455200195,-3.373540163040161,-2.9455246925354004,-1.5797653198242188,0,-0.055711458674594816,-1.8571703679064433,19.525291442871094,-1.5532065789885379,19.338520050048828,1.0769020483960672,19.003890991210934,-0.055711458674594816
5865,2003-06-10,19.15953254699707,19.447471618652344,19.019454956054688,19.41634178161621,2552139.0,-0.013226447984258982,1.6829104995098156,2.3571366047513176,87.28179871206231,88.9715067171123,-0.19426247731997393,-1.314406522799775,-2.282077830842365,-1.401565876551949,18.681904234071602,0.42801666259765625,1.1850084347923833,1.0291825294494643,-1.050805898779636,3.1091709576785647,-0.010811684665085863,2.0691767435640145,-0.7384270931863242,37.142717089123195,-49.59324952068222,1.0399942141145495,6,-0.0583648681640625,-1.0661468505859375,-3.1459133625030518,-2.81712007522583,-1.2217903137207031,1,-0.0471161449353531,-1.4000130717886292,19.41634178161621,-1.8571703679064433,19.525291442871094,-1.5532065789885379,19.338520050048828,-0.0471161449353531
5866,2003-06-11,19.38521385192871,19.45525360107422,19.089494705200195,19.198444366455078,2652883.0,0.01177906112156224,1.2380910698342116,-0.7272693513168254,87.5609821708786,89.61553223313926,-0.3384134991032255,-1.4295069361181092,-2.4382892582463995,-1.6535836981206877,20.3845612941929,0.36575889587402344,1.2463374337694297,1.1381323814392097,-0.9487407266097883,3.2250054894882076,0.09469582741471072,2.1815689354637087,-0.7637808029542477,58.42682705176716,-27.770012599960666,1.0434365540244985,6,-0.2101154327392578,-1.2607002258300781,-3.352139711380005,-3.120622158050537,-1.1750965118408203,2,-0.06142106482699994,1.6829104995098156,19.15953254699707,-1.4000130717886292,19.41634178161621,-1.8571703679064433,19.525291442871094,-0.06142106482699994
5867,2003-06-12,19.56420135498047,19.634241104125977,19.338520050048828,19.57976722717285,2224335.0,0.009233197240893443,3.750019147990993,-0.08334269462117422,86.98980357437614,90.22021530204422,-0.42551052065424244,-1.4757690106338508,-2.548810525287543,-1.8573887208505546,22.58075822211479,0.29572105407714844,1.2398620814955237,1.1848241806030266,-0.882745189196406,3.2523935504024593,0.15103949570330855,2.2186088655027447,-0.7744931260684815,83.33304155506148,-2.3420502241463055,1.0337846848997163,6,-0.3307380676269531,-1.439687728881836,-3.215952157974243,-3.513617992401123,-1.6809329986572266,3,-0.06245020607810492,1.2380910698342116,19.38521385192871,1.6829104995098156,19.15953254699707,-1.4000130717886292,19.41634178161621,-0.06245020607810492
5868,2003-06-13,19.61089515686035,19.69649887084961,19.478599548339844,19.688716888427734,1800285.0,0.002386696038987335,3.6666530503870427,4.999509863987257,84.11216309078415,90.18253573432315,-0.4009056394262345,-1.3747516335561798,-2.5406383715742678,-1.9296260394689568,24.67909954365418,0.21789932250976562,1.2258242539496393,1.092996597290039,-0.9106912997981276,3.0966844943782057,0.09115264874595752,2.0948405458341206,-0.6798357768008465,87.35625383839579,2.3112810328605917,1.0018439485440829,6,-0.36575889587402344,-1.4747085571289062,-3.116731643676758,-3.5719847679138184,-1.4552536010742188,4,-0.07142855058721964,3.750019147990993,19.56420135498047,1.2380910698342116,19.38521385192871,1.6829104995098156,19.15953254699707,-0.07142855058721964
5869,2003-06-16,19.766536712646484,19.766536712646484,19.571983337402344,19.735408782958984,1805425.0,0.007936484007548428,11.500245098039215,-0.3999901963187177,80.15565872192383,89.44051067897541,-0.4719834637247011,-1.3766502094165922,-2.6367180615937116,-2.1092955638167723,27.15773797989457,0.19455337524414062,1.2203454053996055,1.106225681304931,-0.8222233485106472,3.034674711120509,0.14200116639714366,2.070450196212718,-0.6976982242447605,100.0,16.15081620535554,0.9642245149077882,6,-0.45525264739990234,-1.5953311920166016,-3.2470815181732178,-3.735408306121826,-1.579767227172848,0,-0.08582671755622062,3.6666530503870427,19.61089515686035,3.750019147990993,19.56420135498047,1.2380910698342116,19.38521385192871,-0.08582671755622062
5870,2003-06-17,19.77431869506836,19.95330619812012,19.61089515686035,19.82101249694824,1723442.0,0.00039369478503004096,1.2000110293441555,-1.5000612745096897,79.43549223950072,88.02906895143418,-0.37936174498808484,-1.2150490461804253,-2.5760933125065257,-2.1395646146451135,29.689075805022526,0.3424110412597692,1.2061941455398397,0.96692600250244,-0.8179807160367716,2.7518327210416516,0.0744726432328342,1.8593793617720458,-0.5659405618176834,79.27933298887547,-3.3044446245002916,0.892453359269606,6,-0.30739307403564453,-1.5097284317016602,-3.0836570262908936,-3.7626452445983887,-1.727624893188473,1,-0.09799286959806275,11.500245098039215,19.766536712646484,3.6666530503870427,19.61089515686035,3.750019147990993,19.56420135498047,-0.09799286959806275
5871,2003-06-18,19.61089515686035,19.80544662475586,19.525291442871094,19.688716888427734,2068464.0,-0.008264433315154585,-1.2499789373712307,1.6666394346637434,72.5190953951215,85.4504626148811,-0.13497365262091776,-0.8778236750141097,-2.3522780417470557,-1.9949606597841019,31.87277570190552,0.2801551818847656,1.1824603391919126,0.664591979980468,-0.8909219554310042,2.2201059153919402,-0.11316498772526984,1.442348947686206,-0.2535314106357873,44.304040952454564,-35.26591906386782,0.7777569677057364,6,-0.12451457977294922,-1.3463048934936523,-2.9202334880828857,-3.642023563385008,-1.5175094604492188,2,-0.08531751917498143,1.2000110293441555,19.77431869506836,11.500245098039215,19.766536712646484,3.6666530503870427,19.61089515686035,-0.08531751917498143
5872,2003-06-19,19.35408592224121,19.66537094116211,19.268482208251953,19.61089515686035,2349880.0,-0.01309523265332957,1.1702092154940447,3.2999681380358323,61.11113128349625,81.58609176753801,0.13888058029348826,-0.458181438539377,-2.041833633814683,-1.7561702499415581,33.87284787495277,0.39688873291015625,1.152933022132423,0.28949480056762766,-0.9709134473508243,1.5499030484860796,-0.34070932339159654,0.9196989245268519,0.5992202758789098,12.500104443732615,-62.00457291988338,0.6302041239592259,6,0.1322946548461914,-1.0894956588745117,-2.5953307151794434,-3.3852143287658674,-1.2996101379394496,3,-0.0591073423332642,-1.2499789373712307,19.61089515686035,1.2000110293441555,19.77431869506836,11.500245098039215,19.766536712646484,-0.0591073423332642
5873,2003-06-20,19.206226348876953,19.35408592224121,19.206226348876953,19.284046173095703,4039783.0,-0.007639708429440284,-2.8000490196078434,0.30302580175576715,56.643388405317694,77.31216817705123,0.26454039098868876,-0.16946038579239087,-1.837438876629303,-1.625011332429839,36.10667546321814,0.1478595733642578,1.095845678636934,0.04669351577758718,-0.9045407135268633,0.9979277450820376,-0.4289235988746398,0.5223106304298142,0.7333833694458036,0.0,-69.469364262906,0.47561711465222584,6,0.2801542282104492,-0.9416360855102539,-2.400778293609619,-3.2373547554016096,-0.9805450439453125,4,-0.06888172452633146,1.1702092154940447,19.35408592224121,-1.2499789373712307,19.61089515686035,1.2000110293441555,19.77431869506836,-0.06888172452633146
5874,2003-06-23,18.91828727722168,19.06614875793457,18.80933952331543,19.02723693847656,2036211.0,-0.014991964919340295,1.7499565985519234,1.400024509803876,50.78368701691842,73.25682243314635,0.5301518776845349,0.20886541859583474,-1.489625555236831,-1.3462974590626402,36.7908057847751,0.39688682556152344,0.9787742784784719,-0.2918292045593276,-1.0506706513663815,0.4670122422477263,-0.6712499279628545,0.08759151884419936,0.9919871063232435,9.523682490562987,-56.63027309668321,0.37942072340352706,6,0.46303558349609375,-0.6536970138549805,-2.070037841796875,-3.062256336212158,-0.9182872772216797,0,-0.040312619755690116,-2.8000490196078434,19.206226348876953,1.1702092154940447,19.35408592224121,-1.2499789373712307,19.61089515686035,-0.040312619755690116
5875,2003-06-24,19.14396858215332,19.260700225830078,18.95719718933105,19.02723693847656,1816605.0,0.011929267254724873,-1.3636282614023374,-1.071427320950331,52.71083825921084,69.38458422073884,0.33752501091241527,0.030727729321668562,-1.651575696624601,-1.583588779498612,36.83573291341807,0.34241294860839844,0.8404421131026751,-0.09533081054687642,-0.7912340599382048,0.600572438844452,-0.44328243524254063,0.2526208141487878,0.7002497097778324,33.59368268271526,-28.51682411899882,0.3479516246956647,6,0.23735427856445312,-0.8793783187866211,-2.241244316101074,-3.4824900627136213,-1.610895156860348,1,-0.050000034871140464,1.7499565985519234,18.91828727722168,-2.8000490196078434,19.206226348876953,1.1702092154940447,19.35408592224121,-0.050000034871140464
5876,2003-06-25,18.762645721435547,19.322956085205078,18.762645721435547,19.260700225830078,2015908.0,-0.019918694448404772,-1.2499961704018014,-4.266662309439258,39.05328404379208,64.05830427289617,0.6942581329358006,0.4446548103506984,-1.2181684880765005,-1.2196904061772074,36.38544955023654,0.5603103637695312,0.6954595058043438,-0.48287935256957937,-1.158056951068552,0.19229824592939337,-0.820468151819064,-0.14529055332009477,1.0194798443786617,0.0,-56.66493911629704,0.3375887992494856,6,0.5953302383422852,-0.49805545806884766,-1.857975959777832,-3.1361861228942853,-1.5252914428710938,2,-0.03815836690545804,-1.3636282614023374,19.14396858215332,1.7499565985519234,18.91828727722168,-2.8000490196078434,19.206226348876953,-0.03815836690545804
5877,2003-06-26,18.52140045166016,18.770427703857425,18.186769485473636,18.58365821838379,4036442.0,-0.012857742631668057,1.6785800256473786,0.12500191479909215,31.30435585689912,58.19077013579783,0.8627539975568546,0.7087541939679589,-0.9318367917789097,-0.9981948865346091,35.70410253294689,0.5836582183837891,0.5734866817791193,-0.7155642509460414,-1.4237912731100835,-0.007337228781999272,-1.0696777620280642,-0.36145073986401854,1.179166726603757,28.666688452803147,-23.625553191065553,0.35411351108202177,6,0.5486373901367188,-0.21789932250976918,-1.6400771141052282,-2.8949408531188983,-1.0661468505859375,3,-0.0231092004282355,-1.2499961704018014,18.762645721435547,-1.3636282614023374,19.14396858215332,1.7499565985519234,18.91828727722168,-0.0231092004282355
5878,2003-06-27,18.474708557128906,18.568092346191406,18.3735408782959,18.52140045166016,1788592.0,-0.00252096998027318,1.7778050108932462,0.7499770227628829,32.0474973836002,52.845418875984095,0.8172739383439271,0.7620317455644425,-0.8333994538131435,-0.971849012659753,34.795580731422845,0.1945514678955078,0.4223797814808279,-0.7416336059570305,-1.5138751904698289,0.0306079785557678,-1.1277543982134297,-0.35551281370063137,1.0744788518559822,25.342586483886492,-23.59244118278464,0.38612079225639856,6,0.5953292846679723,-0.0038919448852539062,-1.5836577415466309,-2.8482489585876447,-1.0739307403564453,4,-0.02274638171030785,1.6785800256473786,18.52140045166016,-1.2499961704018014,18.762645721435547,-1.3636282614023374,19.14396858215332,-0.02274638171030785
5879,2003-06-30,18.365758895874023,18.505836486816406,18.280155181884766,18.3735408782959,2013209.0,-0.005897233015502268,-1.5217280109119584,0.16666666666665397,33.96228014736485,47.792839754635665,0.7896694579530354,0.8728282206301969,-0.6774193465708613,-0.8819730821900578,33.77154262577613,0.22568130493164062,0.25442750062317643,-0.8233459472656257,-1.6753175715203277,0.028625676989076254,-1.2493317593929767,-0.39736013513827473,1.0471867207597398,15.753522391717562,-33.24084106014339,0.4259858121273515,6,0.6303491592407227,0.2918281555175781,-1.4747085571289062,-2.739299297332762,-0.8715953826904261,0,-0.007627106058429867,1.7778050108932462,18.474708557128906,1.6785800256473786,18.52140045166016,-1.2499961704018014,18.762645721435547,-0.007627106058429867
5880,2003-07-01,18.490272521972656,18.552528381347656,18.147859573364254,18.28793716430664,3029388.0,0.006779661368994994,1.476196589675679,-26.00049019607843,31.14754757039229,43.19600110744353,0.5183715334870236,0.7564529198155583,-0.7497263157751952,-1.02490578262384,32.78987477892438,0.404668807983402,0.10971153611848194,-0.6793770790100098,-1.5776420386384018,0.21888788061838227,-1.1285095588242058,-0.23024459919581375,0.800055481545094,29.1391341186097,-17.891174597473825,0.44913247981419596,7,0.41634273529052734,0.45136070251464844,-1.2918295860290527,-2.568093776702881,-0.8482494354248047,1,-0.026515159329861038,-1.5217280109119584,18.365758895874023,1.7778050108932462,18.474708557128906,1.6785800256473786,18.52140045166016,-0.026515159329861038
5881,2003-07-02,18.443580627441406,18.505836486816406,18.077821731567386,18.132295608520508,2572185.0,-0.0025252139726855694,-1.0370365327269684,1.538460813333082,25.0000425510911,39.18365791495407,0.42696664778618754,0.8000336123977263,-0.6630887462397936,-0.9959731325060659,31.67433928536806,0.4280147552490199,-0.027859524239282507,-0.6980534553527846,-1.6513505103422865,0.2552435996367173,-1.1747019828475374,-0.2214049278580319,0.7096511644579238,52.809087779689676,9.94242230226807,0.4766485274947514,7,0.2723731994628906,0.5719833374023473,-0.9805464744567871,-2.2568106651306152,-0.7937755584716797,2,-0.04936716034378541,1.476196589675679,18.490272521972656,-1.5217280109119584,18.365758895874023,1.7778050108932462,18.474708557128906,-0.04936716034378541
5882,2003-07-03,18.163423538208008,18.27237319946289,18.108949661254886,18.171205520629886,1239126.0,-0.01518995117556321,-1.8000326797386716,-0.0249995404496355,20.754705347371015,35.196026464071096,0.5816314278424528,1.0410149526164005,-0.34968277395998726,-0.7366272740114361,29.999121716912768,0.3346309661865199,-0.18096652048945217,-0.9194557189941399,-1.962303212646038,0.12339177465775819,-1.440879465820089,-0.39803197216819086,0.8392508452448517,17.46011367747749,-18.96187137894694,0.5214237468259487,7,0.5369653701782227,0.8521404266357457,-0.5836577415466309,-1.859921932220459,-0.6536960601806605,3,-0.050985391476199626,-1.0370365327269684,18.443580627441406,1.476196589675679,18.490272521972656,-1.5217280109119584,18.365758895874023,-0.050985391476199626
5883,2003-07-07,18.311283111572266,18.38910484313965,18.17898750305176,18.264591217041016,2171265.0,0.008140512335310879,1.0769216266661288,-5.999999999997261,20.50472405634848,31.831697246229997,0.3279626951092247,0.8406417456451578,-0.4513528714247208,-0.9000520261081775,27.854781671594033,0.22568130493164062,-0.3175376719329499,-0.7108957290649407,-1.7861399372947346,0.36434847916485325,-1.248517833179836,-0.1732736249500455,0.5619119006166287,49.18013685145191,19.9411023804352,0.5376221041148961,7,0.38910579681396484,0.7042808532714879,-0.7315173149108887,-2.007781505584717,-0.8171195983886683,0,-0.04674874531086548,-1.8000326797386716,18.163423538208008,-1.0370365327269684,18.443580627441406,1.476196589675679,18.490272521972656,-0.04674874531086548
5884,2003-07-08,18.33462905883789,18.381322860717773,18.17898750305176,18.21011734008789,2011539.0,0.0012749487364362988,-1.166663262596805,2.6666666666666665,21.00311938165558,28.30861737094608,0.23816360326215502,0.7716651341793082,-0.42251904864985335,-0.9358789546535924,25.620338366090618,0.20233535766601207,-0.4169806180906548,-0.6334641456604011,-1.733757711033391,0.46682941971258884,-1.1836109283468943,-0.0833173629739079,0.4272136940639939,54.09811035707507,29.90045841858326,0.550146782686495,7,0.36575984954833984,0.6809349060058629,-0.6964974403381348,-1.972761631011963,-1.0038909912109375,1,-0.05093374068646794,1.0769216266661288,18.311283111572266,-1.8000326797386716,18.163423538208008,-1.0370365327269684,18.443580627441406,-0.05093374068646794
5885,2003-07-09,18.25680923461914,18.35797691345215,18.171205520629886,18.326847076416016,1743745.0,-0.004244417706462333,1.8235056659265343,-0.5625,21.753236160326708,26.386389828338814,0.197695546017016,0.8204526361899553,-0.3018813257329924,-0.8748470826135168,24.3356054781196,0.18677139282226207,-0.5054162253906185,-0.6661478042602553,-1.806701553659014,0.4744059451385034,-1.236424678959633,-0.09587092956087773,0.4092705752959134,41.818068385894534,19.33079615746371,0.5702768746993786,7,0.16731548309326527,0.7587547302246129,-0.5680937767028809,-1.844357967376709,-0.7392997741699183,2,-0.0417732207,-1.166663262596805,18.33462905883789,1.0769216266661288,18.311283111572266,-1.8000326797386716,18.163423538208008,-0.0417732207
5886,2003-07-10,18.19455337524414,18.249027252197266,18.108949661254886,18.171205520629886,1269837.0,-0.0034100076620698916,1.1176453626677278,-0.333360566448751,23.674909518584315,25.53867356852606,0.19097622551983662,0.8315685207350967,-0.20693416919468177,-0.8320240084651722,23.026877720017357,0.14785957336425426,-0.5649407588173858,-0.6688706398010247,-1.8319070903291284,0.494165810727079,-1.2503888650650765,-0.08735241453697284,0.38917030370224026,30.5558203183499,6.52412114881043,0.581518225264052,7,0.1284036636352539,0.8210105895996129,-0.48638248443603516,-1.782102108001709,-0.7003898620605433,3,-0.030367895122288213,1.8235056659265343,18.25680923461914,-1.166663262596805,18.33462905883789,1.0769216266661288,18.311283111572266,-0.030367895122288213
5887,2003-07-11,18.3424129486084,18.4046688079834,18.062257766723636,18.155641555786133,2319297.0,0.008126584385711677,1.199997549049621,7.999509843968213,30.38867819620893,25.35436032548258,0.016826756703139267,0.6192307056622788,-0.29763297875333805,-0.9974112956170451,21.21486975854077,0.3424110412597621,-0.6511411315970683,-0.4599216461181648,-1.5960119673659605,0.676168675129631,-1.0279668067420644,0.10812351450573487,0.17048445770492293,81.81838437628795,52.485301525424504,0.5680451606238988,7,-0.035019874572753906,0.6653690338134801,-0.5233464241027832,-1.902723789215088,-0.9105052947998011,4,-0.037759910954966225,1.1176453626677278,18.19455337524414,1.8235056659265343,18.25680923461914,-1.166663262596805,18.33462905883789,-0.037759910954966225
5888,2003-07-14,18.21011734008789,18.48249053955078,18.163423538208008,18.48249053955078,2508063.0,-0.007212552072138667,1.3428663464097141,-1.4583239721410919,32.69962863040571,25.214065712487123,0.1202931982494384,0.6758542074593166,-0.11631260780530894,-0.8808569437410725,19.13265942217724,0.31906700134277344,-0.6738026207478605,-0.5221783638000481,-1.6204711016064692,0.576114374006373,-1.071324732703257,0.026968005103160664,-0.14785957336425426,35.18515996968033,3.208088122436248,0.5491463689032102,7,0.0972757339477539,0.7976646423339879,-0.10700416564941406,-1.5797667503356934,-0.7392997741699183,0,-0.03846157874659595,1.199997549049621,18.3424129486084,1.1176453626677278,18.19455337524414,1.8235056659265343,18.25680923461914,-0.03846157874659595
5889,2003-07-15,18.070039749145508,18.217899322509766,18.0,18.147859573364254,2874931.0,-0.007692294801089239,1.0,0.2857102841696765,22.619031409080563,24.266452805674707,0.23916211338196192,0.7191911292168243,0.06840963060114547,-0.751157811177741,16.99794532736972,0.21789932250976562,-0.6578199949329147,-0.5774311065673814,-1.5987508248625169,0.44388861172775407,-1.0880909657149473,-0.06677124741981544,0.41245079040527344,14.51629480874749,-16.54344723928817,0.510659859147567,7,0.1828784942626953,0.9066133499145508,0.2879371643066406,-1.3268485069274902,-0.8638134002685547,1,-0.03186911838360196,1.3428663464097141,18.21011734008789,1.199997549049621,18.3424129486084,1.1176453626677278,18.19455337524414,-0.03186911838360196
5890,2003-07-16,17.836576461791992,18.202335357666016,17.66537094116211,18.108949661254886,3484792.0,-0.01291991000543069,1.3389774181219987,3.5000490196080487,24.463500351863402,24.20683700576052,0.41364650653882507,0.8432754397367965,0.3432199279286863,-0.529287411847843,14.775679058731697,0.5369644165039062,-0.6493649309660405,-0.7140072822570787,-1.6492491884867881,0.22123462397263083,-1.1816282353719352,-0.24638632914222214,0.6459140777587891,20.95232092921201,-13.456445780300069,0.4676209531148551,7,0.23735427856445312,0.9727621078491211,0.6984438896179199,-1.0933852195739746,-0.7237358093261719,2,-0.02835961235322282,1.0,18.070039749145508,1.3428663464097141,18.21011734008789,1.199997549049621,18.3424129486084,-0.02835961235322282
5891,2003-07-17,17.937742233276367,17.976654052734375,17.735408782958984,17.836576461791992,3030287.0,0.005671815535962521,1.6956373478826112,-0.3714233694205915,32.55807325717524,25.5183223290721,0.26058505897511,0.64331746409934,0.28016077216814494,-0.6377234915177468,12.736653230590333,0.24124526977539062,-0.6409468824324271,-0.5291838645935059,-1.3583953035620553,0.30002757437504357,-0.9437895840777806,-0.11457814510923114,0.5120635223388668,33.33309990989856,-1.7275622754475535,0.41460571948427527,7,0.13618850708007812,0.8715963363647461,0.6595344543457031,-1.1945509910583496,-1.0428009033203125,3,-0.023427294659612685,1.3389774181219987,17.836576461791992,1.0,18.070039749145508,1.3428663464097141,18.21011734008789,-0.023427294659612685
5892,2003-07-18,18.21011734008789,18.264591217041016,17.906614303588867,18.05447578430176,2827129.0,0.015184469888648522,1.7059060992928252,1.5384803921568275,43.03278441519828,28.021440146722078,-0.004995289099966271,0.29602203045769215,0.05084647922702601,-0.9195866111912991,11.131162847136803,0.35797691345214844,-0.6302618977157337,-0.19961032867431783,-0.9221096644160944,0.5228890070674588,-0.5608599965452044,0.1616393391965687,0.20831102294921777,66.66666666666666,29.12190174618769,0.36124966787088797,7,-0.1361865997314453,0.5992212295532227,0.43968868255615234,-1.466926097869873,-1.322957992553711,4,-0.039316266531033706,1.6956373478826112,17.937742233276367,1.3389774181219987,17.836576461791992,1.0,18.070039749145508,-0.039316266531033706
5893,2003-07-21,17.883268356323242,18.11673164367676,17.78988265991211,18.01556396484375,2177304.0,-0.017948757696641504,-1.048779612991181,-0.8500018382127864,38.602925275010456,29.97697413487262,0.2846934884175987,0.5467064252707132,0.4135811484256422,-0.5995007533139542,9.744410569124279,0.42023468017578125,-0.6115078336315136,-0.4603114128112793,-1.1148121861493898,0.19418936052683122,-0.7875617994803328,-0.1330610261422258,0.5050377098388665,36.363491679504975,-3.7750557615244134,0.3272503866690549,7,0.19066238403320312,0.9260702133178711,0.795720100402832,-0.5097270011901855,-1.0116729736328125,0,-0.025239273578034238,1.7059060992928252,18.21011734008789,1.6956373478826112,17.937742233276367,1.3389774181219987,17.836576461791992,-0.025239273578034238
5894,2003-07-22,18.155641555786133,18.280155181884766,17.836576461791992,17.891050338745114,1970290.0,0.015230616352440052,-1.375006382696255,-2.0000000000000266,42.611663299073435,32.29457715028892,-0.01758876642173135,0.22584752571609812,0.17372302376513815,-0.8766248781037866,9.284211861102214,0.44357872009277344,-0.5444452875469885,-0.1498059272766099,-0.7499311989867508,0.45031934443353094,-0.44986856313168033,0.15025670857846052,0.2037471053759745,79.74677653541158,36.638177505453534,0.30006263585506987,7,-0.0817108154296875,0.6536970138549805,0.5350198745727539,-0.49416255950927734,-1.2607002258300781,1,-0.0377196249311228,-1.048779612991181,17.883268356323242,1.7059060992928252,18.21011734008789,1.6956373478826112,17.937742233276367,-0.0377196249311228
5895,2003-07-23,18.186769485473636,18.280155181884766,17.976654052734375,18.280155181884766,1260200.0,0.0017145045297275452,5.499948938951411,-0.3529432966652548,44.29061254120608,34.58521081946912,-0.0667121410613234,0.12578063466008516,0.17890195432596911,-0.9132407505527098,8.409253867635652,0.3035011291503906,-0.4851462359522074,-0.07081804275512482,-0.5240797775867172,0.38244369207646756,-0.297448910170921,0.15581282466067137,0.14485846688847204,82.85703281466711,39.282825544806,0.22663086741579563,7,-0.11283874511719105,0.6225690841674769,0.5544753074645961,-0.4396882057189977,-1.2295722961425817,2,-0.05391519023649993,-1.375006382696255,18.155641555786133,-1.048779612991181,17.883268356323242,1.7059060992928252,18.21011734008789,-0.05391519023649993
5896,2003-07-24,18.046693801879886,18.280155181884766,17.98443603515625,18.249027252197266,1907839.0,-0.0077020651581707344,1.2353068389068707,2.1666428381773692,47.2325073664143,36.45674739393638,0.05608155348880928,0.2207887999116771,0.3576667494532977,-0.7779079287469095,8.014996315897992,0.2957191467285156,-0.4309032551123657,-0.17509613037109162,-0.5696998567064604,0.21950759596427716,-0.372397993538776,0.02220573279659277,0.25828387003422293,52.38130436812447,5.276481938167926,0.19730186316768517,7,0.027236938476558947,0.688714981079098,0.8190641403198207,-0.2062277793884313,-0.926071166992191,3,-0.051746494935088205,5.499948938951411,18.186769485473636,-1.375006382696255,18.155641555786133,-1.048779612991181,17.883268356323242,-0.051746494935088205
5897,2003-07-25,18.093385696411133,18.21011734008789,17.98443603515625,17.992218017578125,1837293.0,0.00258728247089679,-2.866668845280306,-0.5000047133794076,44.573662925959454,37.7760845378868,-0.03313410552011575,0.1479736882006435,0.3552692128964594,-0.8242732463253759,8.191750870949823,0.22568130493164062,-0.37405155628101383,-0.10700349807739329,-0.47896666317076253,0.26495966701597595,-0.2929850806240779,0.07897808446929133,0.1867694854736328,61.90496568680849,14.440433768238535,0.1859815825466841,7,-0.12062263488769531,0.5719852447509766,0.782099723815918,-0.25291967391967773,-0.9727630615234375,4,-0.06623660085313898,1.2353068389068707,18.046693801879886,5.499948938951411,18.186769485473636,-1.375006382696255,18.155641555786133,-0.06623660085313898
5898,2003-07-28,18.05447578430176,18.19455337524414,17.976654052734375,18.108949661254886,1863764.0,-0.0021505047624718054,-1.0740727292532113,-0.5384513866631474,43.07696078385171,40.049187801750264,-0.020812360245621164,0.16209741301763714,0.4414433494629968,-0.7810349337170877,8.386809029313453,0.21789932250976562,-0.32424910162768583,-0.1249017715454066,-0.4786497232284752,0.228846180137662,-0.3017757473869409,0.0519722042961277,0.22567939758300426,49.12303332860423,2.3944310047531445,0.17687397584153433,7,-0.08171272277832387,0.4552526473998988,0.8210096359252894,-0.07782268524170277,-0.941635131835941,0,-0.06465523844134846,-2.866668845280306,18.093385696411133,1.2353068389068707,18.046693801879886,5.499948938951411,18.186769485473636,-0.06465523844134846
5899,2003-07-29,18.22568130493164,18.365758895874023,17.937742233276367,18.171205520629886,3160201.0,0.009482719004156426,1.5581413906510946,-1.000035014005537,49.2647151582214,42.804878335790036,-0.18731670917129506,-0.021228857489653308,0.3179572129662027,-0.9407839204926205,8.352591477039697,0.42801666259765625,-0.29931013647947324,0.05330762863159322,-0.29030433426434854,0.396919591527535,-0.11849835281637766,0.2251136100795641,-0.5603103637695312,67.27286501131887,19.100109915702312,0.17180598144797082,7,-0.17509746551513672,0.2684822082519531,0.6498041152954102,-0.24902820587158203,-1.2140083312988281,1,-0.0742954899510293,-1.0740727292532113,18.05447578430176,-2.866668845280306,18.093385696411133,1.2353068389068707,18.046693801879886,-0.0742954899510293
5900,2003-07-30,18.0,18.202335357666016,17.852140426635742,18.171205520629886,1796687.0,-0.012382599100455804,1.9999754907967942,-3.1427821154724174,45.733761844852495,44.26884373442084,0.07150343157808692,0.17480135509809358,0.5924789601662113,-0.7050906106320838,7.974378180542257,0.37354087829589844,-0.2799732393902943,-0.14786005020141602,-0.46490670487076713,0.1691866044679351,-0.30638337753609335,0.010663277133261317,-0.32062129974365305,28.78782252194709,-20.720530886209534,0.15852332733467567,7,0.0778207778930664,0.49416351318359375,0.8229565620422363,-0.023346900939941406,-1.0739307403564453,2,-0.06139214833577478,1.5581413906510946,18.22568130493164,-1.0740727292532113,18.05447578430176,-2.866668845280306,18.093385696411133,-0.06139214833577478
5901,2003-07-31,17.533073425292972,17.922178268432614,17.501945495605472,17.6264591217041,3498413.0,-0.025940365261501563,-4.400007352851223,0.5454596094071715,34.431097957862804,43.313100794716895,0.5308116365057636,0.600821980271423,1.103827233666518,-0.22504967178171853,7.800363332170772,0.4980545043945277,-0.23887223087841036,-0.5692612648010211,-0.9603525926680767,-0.17816993693396554,-0.7648069287345507,-0.37371560086749156,0.8326854705810511,3.603547904885781,-40.0903535412109,0.19554566393352804,7,0.4007787704467738,0.8793773651123011,1.289883136749264,0.4435796737670863,-0.5836582183837926,3,-0.03284513912610243,1.9999754907967942,18.0,1.5581413906510946,18.22568130493164,-1.0740727292532113,18.05447578430176,-0.03284513912610243
5902,2003-08-01,17.237354278564453,17.5953311920166,17.15953254699707,17.587549209594727,2817620.0,-0.016866361051218748,1.3829831615066515,3.7499846816855658,32.39433313541649,42.6232572236509,0.7532449873642975,0.8681137156003729,1.4364301158711612,0.08070628299012483,7.9111778087451174,0.43579864501953125,-0.1958817360908256,-0.8186769485473633,-1.3669955417343225,-0.2703583553604041,-1.0928362451408447,-0.5445176519538819,1.1111283493041988,6.4516690121914575,-36.73563201651012,0.27415929659348,8,0.5252914428710938,0.727625846862793,1.5739288330078125,0.7392988204956055,-0.28015708923339844,4,-0.0067720162729334454,-4.400007352851223,17.533073425292972,1.9999754907967942,18.0,1.5581413906510946,18.22568130493164,-0.0067720162729334454
5903,2003-08-04,17.455253601074222,17.470817565917972,17.12840461730957,17.35408592224121,2017578.0,0.012641111796416471,4.176482461325304,-0.28888961509344546,39.178066922236574,42.241746515113476,0.5232748361280244,0.6142895262884345,1.2484210054024878,-0.12690559697944437,8.380246116006964,0.342412948608402,-0.17587344734324972,-0.5579761505126903,-1.1539704958671138,0.03801819484173308,-0.8559733231899038,-0.25997897783547685,0.8456710235595679,26.415149599987952,-19.55618581616302,0.297997172677212,8,0.2918281555175746,0.392994880676266,1.2315158843994105,0.5564193725585902,-0.4513626098632848,0,-0.019170787995078653,1.3829831615066515,17.237354278564453,-4.400007352851223,17.533073425292972,1.9999754907967942,18.0,-0.019170787995078653
5904,2003-08-05,17.40077781677246,17.517509460449222,17.089494705200195,17.478599548339847,1910024.0,-0.0031208818586518916,4.500006127375684,-0.7692351200015164,41.81283951325087,41.96643840089624,0.5134023199403508,0.6273825900347063,1.3134525823305978,-0.04384026016332143,8.812428491814057,0.428014755249027,-0.19935423747833525,-0.5657593727111809,-1.200779460945423,0.06926071552306112,-0.883269416828302,-0.2482493285940599,0.8297956074218753,27.97193927832595,-20.289864695995174,0.3175100441171217,8,0.32684898376464844,0.42023372650146484,1.3696494102478027,0.6303501129150426,0.14785957336426137,1,-0.016547373188634196,4.176482461325304,17.455253601074222,1.3829831615066515,17.237354278564453,-4.400007352851223,17.533073425292972,-0.016547373188634196
5905,2003-08-06,17.494163513183597,17.5953311920166,17.268482208251953,17.40077781677246,1703268.0,0.005366754141365115,1.2105222422166755,-1.1999950981593497,41.64224707665711,41.34529836870099,0.3480385448033907,0.4995437407965575,1.2108516640635223,-0.11587990564912687,9.143999032716946,0.32684898376464844,-0.18468765643725504,-0.43424139022826935,-1.0872083095552156,0.21872552909867693,-0.7607248498917443,-0.10775793056479444,0.645123613491208,48.5981501078881,-1.4879215836364494,0.3264834596634737,8,0.23346328735351207,0.3268480300903285,1.3326840400695765,0.5603103637695277,0.4357967376708949,2,-0.02758008630633757,4.500006127375684,17.40077781677246,4.176482461325304,17.455253601074222,1.3829831615066515,17.237354278564453,-0.02758008630633757
5906,2003-08-07,17.64202308654785,17.688716888427734,17.36964988708496,17.494163513183597,1746187.0,0.008451937313426194,1.6451459879983872,1.583321419088564,38.7692031562142,40.70035839428484,0.15280932089419608,0.3248213338089556,1.0527962012501177,-0.24740556138549152,9.207488434275191,0.31906700134277344,-0.1975675125760148,-0.25875530242920064,-0.9110633648172524,0.3935527599588511,-0.5849093336232265,0.06739872876482522,0.4132806464089853,92.20759791829134,42.392224486916234,0.3261540311940254,8,0.08560371398925781,0.15564250946044922,1.2821011543273926,0.41245079040527344,0.1478595733642578,3,-0.04058229735852781,1.2105222422166755,17.494163513183597,4.500006127375684,17.40077781677246,4.176482461325304,17.455253601074222,-0.04058229735852781
5907,2003-08-08,17.649805068969727,17.74319076538086,17.618677139282227,17.704280853271484,1686691.0,0.0004411048769008552,-1.133331154719694,-0.36842919982973243,44.71829648858756,40.88272902814438,0.084359669357287,0.2766757324308955,1.03294235350522,-0.24000936595105316,9.691021776352544,0.12451362609863281,-0.2207803160732169,-0.21634292602539062,-0.842965254749803,0.41027940269902174,-0.5296540903875986,0.09696823833681734,0.3282339417665803,85.71420234882194,32.78460296070668,0.3133111643622065,8,0.07782173156738281,0.13618755340576172,1.2159538269042969,0.40466880798339844,-0.04669189453125,4,-0.03968258342364972,1.6451459879983872,17.64202308654785,1.2105222422166755,17.494163513183597,4.500006127375684,17.40077781677246,-0.03968258342364972
5908,2003-08-11,17.509727478027347,17.72762680053711,17.470817565917972,17.66537094116211,1387800.0,-0.007936495071475425,-1.1999967320795777,2.8571128461887936,34.4569133677568,39.237417718092765,0.15537814703410646,0.3811323503622148,1.1527995346956068,-0.0901358717015377,10.584539220439202,0.2568092346191371,-0.24923803746581896,-0.3214010238647411,-0.9453624270526788,0.30256037932319657,-0.6333817254587082,-0.00942032227077405,0.39722798826607075,64.285651761617,14.139010141612061,0.311980701593968,8,0.13618755340575817,0.276265144348141,1.348248958587643,0.5447463989257777,0.23346328735351207,0,-0.0315556189774886,-1.133331154719694,17.649805068969727,1.6451459879983872,17.64202308654785,1.2105222422166755,17.494163513183597,-0.0315556189774886
5909,2003-08-12,17.494163513183597,17.6264591217041,17.35408592224121,17.6264591217041,1690675.0,-0.0008888753330559274,3.1176453626677816,0.8499914217788745,33.20754891487812,37.84561628142894,0.06287604432167626,0.3703279309657148,1.1467927093039272,-0.06190910676621186,11.171404352560968,0.2723731994628906,-0.27925462241457666,-0.3081711769103954,-0.938825365706375,0.32248301188558415,-0.6234982713083852,0.007155917487594365,0.34739509222236364,47.54102312724075,1.4687395890326798,0.31532709439798995,8,0.011672973632808947,0.291829109191891,1.363812923431393,0.5603103637695277,-0.08560371398926137,1,-0.02802491937400664,-1.1999967320795777,17.509727478027347,-1.133331154719694,17.649805068969727,1.6451459879983872,17.64202308654785,-0.02802491937400664
5910,2003-08-13,17.330738067626953,17.587549209594727,17.322956085205078,17.548637390136722,1595713.0,-0.009341712476477526,-1.2666786490416824,1.6470639119967263,32.83576766164548,37.668357359627024,0.13564784490967696,0.5206059152245786,1.2873071034441708,0.10192564190363029,10.977067600771663,0.26459312438964844,-0.31096015945993827,-0.44630470275878764,-1.1108393011390305,0.21822989562145523,-0.7785720019489091,-0.1140374035686662,0.45065542576254813,1.8518182313320382,-41.62868136388072,0.3322672991901208,8,0.08560466766357422,0.45525455474853516,1.527238368988037,0.7237358093261719,-0.1634235382080078,2,0.012572997275678288,3.1176453626677816,17.494163513183597,-1.1999967320795777,17.509727478027347,-1.133331154719694,17.649805068969727,0.012572997275678288
5911,2003-08-14,17.517509460449222,17.618677139282227,17.338520050048828,17.431907653808597,1542900.0,0.010776886252245044,-1.057127251337444,-0.39285026522644273,37.06293346724963,38.1870907298307,-0.059858199663757716,0.31698974553981074,1.075308522405546,-0.0750209473860366,10.725558905575497,0.28793907165527344,-0.372313475548669,-0.23852167129516388,-0.9082165030594815,0.43117316046915377,-0.5733690871773227,0.09632574458699494,0.20853212988513548,46.296363537336774,4.933841069993775,0.3348474158821595,8,-0.10116672515869496,0.268483161926266,1.2023348808288574,0.5369644165039027,-0.428014755249027,3,0.023545058807388886,-1.2666786490416824,17.330738067626953,3.1176453626677816,17.494163513183597,-1.1999967320795777,17.509727478027347,0.023545058807388886
5912,2003-08-15,17.494163513183597,17.6575870513916,17.40077781677246,17.571983337402347,1016435.0,-0.0013327206883110287,1.0624990426005092,-0.9090909090909091,37.32393576120253,37.98107615638248,0.004187420161390065,0.2992929740730226,1.0618481243395017,-0.04412284851357029,11.319242681928648,0.2568092346191406,-0.41329191725529313,-0.22606992721557262,-0.8695937651523593,0.41745391072121407,-0.5478318461839677,0.0956919917528225,0.18095432634002862,42.307837333384484,1.847366266101389,0.3217619189683937,8,-0.07782077789306996,0.291829109191891,1.175096988677975,0.5603103637695277,-0.4980545043945348,4,0.01690387462685239,-1.057127251337444,17.517509460449222,-1.2666786490416824,17.330738067626953,3.1176453626677816,17.494163513183597,0.01690387462685239
5913,2003-08-18,17.431907653808597,17.64202308654785,17.41634178161621,17.587549209594727,1991878.0,-0.003558664541353118,-1.41663347732402,2.000024509803876,31.111147421338615,36.791999257281105,0.0701616418571227,0.3436176883729196,1.0797942313240299,0.02912756164820962,11.64378237926613,0.22568130493164062,-0.38500601529327483,-0.2657577514648395,-0.9168214913600714,0.38530598843039243,-0.5912896214124537,0.059774118482774696,-0.342412948608402,32.55872277605938,-4.323850691826962,0.3255318699476155,8,0.07392883300780895,0.354084968566891,1.2256798744201625,0.6225662231445277,-0.6692619323730504,0,0.009821387540019044,1.0624990426005092,17.494163513183597,-1.057127251337444,17.517509460449222,-1.2666786490416824,17.330738067626953,0.009821387540019044
5914,2003-08-19,17.470817565917972,17.525291442871097,17.377431869506836,17.470817565917972,1463230.0,0.0022321086643017907,1.7143207282913817,-0.0,36.1788828489903,36.18495878754036,0.04719470811741999,0.2643239230078258,0.999625442878326,0.002171358770848286,12.52176112154228,0.14785957336426137,-0.32111322030043254,-0.19260663986205628,-0.8135935558369631,0.42838027611285057,-0.5031000978495115,0.11788681812539892,-0.37027229309082443,44.186430920584954,6.020508637487602,0.3104934579874538,8,0.06225585937499645,0.2568092346191371,1.1867699623107875,0.5836563110351527,-0.8638134002685582,1,0.015590180507306872,-1.41663347732402,17.431907653808597,1.0624990426005092,17.494163513183597,-1.057127251337444,17.517509460449222,0.015590180507306872
5915,2003-08-20,17.206226348876953,17.447471618652347,17.15953254699707,17.392995834350586,2301050.0,-0.01514475301700724,-1.0555544208656122,-100.0,40.45458292762813,36.37222320658635,0.29798283825146044,0.4760986164719938,1.227311537714865,0.30003826760866303,13.676394570808831,0.311285018920902,-0.2997460715000244,-0.4081707000732422,-1.00970976439514,0.19336836424865567,-0.7089402322341911,-0.10740116791229326,-0.09485151977539275,9.37523934988741,-31.79267842632379,0.30076953216094915,8,0.24513530731201172,0.5214004516601562,1.4085593223571777,0.8482475280761719,-0.7470817565918004,2,0.011759315855483177,1.7143207282913817,17.470817565917972,-1.41663347732402,17.431907653808597,1.0624990426005092,17.494163513183597,0.011759315855483177
5916,2003-08-21,17.11284065246582,17.322956085205078,17.042802810668945,17.307392120361328,2109713.0,-0.005427436238349181,1.482754540614092,1.041666241153583,45.876293218349744,36.50088950989326,0.3446540234632671,0.5227361655073182,1.2746705621948777,0.4211513567662273,15.003781479033432,0.2801532745361328,-0.2873005713447938,-0.45486373901367116,-1.0600793454979005,0.15035186747055818,-0.7574715422557858,-0.1522559357715565,0.5291824340820312,11.392263684987777,-32.75562147589845,0.3026078032421149,8,0.27237415313720703,0.5914402008056641,1.328794002532959,1.035018920898441,-0.45914459228515625,3,0.0031832165132255064,-1.0555544208656122,17.206226348876953,1.7143207282913817,17.470817565917972,-1.41663347732402,17.431907653808597,0.0031832165132255064
5917,2003-08-22,16.894941329956055,17.12840461730957,16.84046745300293,17.120622634887695,2302463.0,-0.012733088967223471,1.3870906532154772,1.1600082352133803,31.44328789829359,36.166042235508456,0.4964190759420184,0.6811715319773342,1.437292048338172,0.663555852332312,16.57690782175879,0.2879371643066406,-0.2872873631315578,-0.6128408432006829,-1.2359593208594148,0.010277634458049079,-0.9244000820300506,-0.3012816043713151,0.73509735107422,6.796019474307906,-37.9593114512135,0.31155923882936676,8,0.35408592224121094,0.7081718444824219,1.5466933250427246,1.3385210037231445,-0.365758895874027,4,0.011515480962291491,1.482754540614092,17.11284065246582,-1.0555544208656122,17.206226348876953,1.7143207282913817,17.470817565917972,0.011515480962291491
5918,2003-08-25,16.88715934753418,16.980545043945312,16.793773651123047,16.964981079101562,1807738.0,-0.0004606102069190099,2.428581432397892,0.3448302090904481,32.446822379708365,36.08151706493404,0.45438622606604184,0.6292806843046392,1.3870607467379585,0.6883425391170022,18.247729259444373,0.18677139282226562,-0.2931140949289386,-0.562257003784179,-1.1884369729940332,0.06392296542567522,-0.8753469883891043,-0.24916701917925366,0.7112964843750014,12.766018470716395,-32.70315475459682,0.31308998460492676,8,0.33852100372314453,0.6926069259643555,1.5544753074645996,1.3774309158325195,-0.01556396484375,0,0.00645162747699124,1.3870906532154772,16.894941329956055,1.482754540614092,17.11284065246582,-1.0555544208656122,17.206226348876953,0.00645162747699124
5919,2003-08-26,16.87159538269043,16.91828727722168,16.669261932373047,16.88715934753418,2196451.0,-0.0009216449329011445,5.4000490196078434,0.19999509815935884,27.528086019847066,35.49177466028977,0.416110228565131,0.5672834587133337,1.338216904489066,0.7218631322392994,20.221450366601672,0.2490253448486328,-0.32429814333947604,-0.5101166725158706,-1.0724602255107314,0.05222688047899027,-0.791288449013301,-0.22894489601844015,0.6785795183715848,25.99986274711635,-18.28560867717624,0.28117177649743025,8,0.29182910919189453,0.6459150314331055,1.5700392723083496,1.3929948806762695,0.01556396484375,1,-0.006457579072021935,2.428581432397892,16.88715934753418,1.3870906532154772,16.894941329956055,1.482754540614092,17.11284065246582,-0.006457579072021935
5920,2003-08-27,16.894941329956055,17.05058479309082,16.863813400268555,16.88715934753418,1894732.0,0.001383742718817027,-5.857282913165266,-0.5,20.37036476693362,33.6370448046991,0.3625740911528368,0.48159616273460415,1.2491556076848838,0.7205196262913525,22.2398183553228,0.18677139282226562,-0.3222403232570805,-0.43151779174804616,-0.9538005974037773,0.09076501390768499,-0.69265919457591,-0.17037638892018236,0.5847605336108437,34.5236983695335,-3.5471053816467375,0.2611414028278649,8,0.26848316192626953,0.6225690841674805,1.5466933250427246,1.3696489334106445,0.10894966125488281,2,-0.017042803445319166,5.4000490196078434,16.87159538269043,2.428581432397892,16.88715934753418,1.3870906532154772,16.894941329956055,-0.017042803445319166
5921,2003-08-28,16.957197189331055,17.035018920898438,16.848249435424805,16.957197189331055,1598797.0,0.003684881655351857,1.399965687115512,0.0,23.668585848331617,32.119783703269,0.23744991960592188,0.39419562837640854,1.1258213442766944,0.677123837891223,23.315052050966536,0.1867694854736328,-0.31681759457869063,-0.34046812057495046,-0.8780621848910037,0.19712594374110282,-0.6092651527329771,-0.07167108841692382,0.45766947974033556,62.71149827810388,29.400430985528736,0.2687970321580266,8,0.19844532012939453,0.5603132247924805,1.4844374656677246,1.3073930740356445,0.357976913452152,3,-0.02937116266827755,-5.857282913165266,16.894941329956055,5.4000490196078434,16.87159538269043,2.428581432397892,16.88715934753418,-0.02937116266827755
5922,2003-08-29,17.120622634887695,17.252918243408207,16.964981079101562,17.027236938476562,2258002.0,0.009637526988213851,-1.6428690225050877,100.0,35.46513036303864,32.60355958568012,0.017282918622392174,0.23355081684241696,0.9102362041068872,0.5312150935997018,23.23335199760192,0.295721054077152,-0.29485231049021365,-0.17120609283447408,-0.7140660476132936,0.37165386194434546,-0.44263607022388385,0.1002238845549357,0.23459565524782633,77.33330283264223,45.95994731510304,0.2714299773894091,8,-0.023345947265625,0.39688777923583984,1.2840471267700195,1.143967628479004,0.22568130493164062,4,-0.02727275664353157,1.399965687115512,16.957197189331055,-5.857282913165266,16.894941329956055,5.4000490196078434,16.87159538269043,-0.02727275664353157
5923,2003-09-02,17.120622634887695,17.291828155517578,16.996109008789062,17.276264190673828,3946620.0,0.0,2.16667517692834,-1.6666530503870427,35.88236057386631,32.57061266622189,-0.035220211518439015,0.2183928149722476,0.8617677748426367,0.5506492433202368,23.014700951743432,0.2957191467285156,-0.29682255917165534,-0.1544745445251472,-0.6967534323201079,0.3878043432698135,-0.4256139884226293,0.11666489937233493,0.17971914662682664,72.50003063687946,41.38839479002719,0.27113944389748057,9,-0.062255859375,0.39688777923583984,1.1984443664550781,1.143967628479004,0.428014755249027,1,-0.03454548432137361,-1.6428690225050877,17.120622634887695,1.399965687115512,16.957197189331055,-5.857282913165266,16.894941329956055,-0.03454548432137361
5924,2003-09-03,17.11284065246582,17.229572296142578,17.003890991210938,17.229572296142578,3392400.0,-0.00045453851695886893,2.866668845280306,0.750003063687945,40.6667222214053,32.5941836988638,-0.0933769268994844,0.21449447063470473,0.8292741437422535,0.5807510869508299,22.962548182479132,0.22568130493164062,-0.3007493052897132,-0.14785966873169087,-0.6913767783455,0.3956574408821183,-0.41961822353859546,0.12389888607521371,0.1789875030517578,59.64921333144137,23.810440972266434,0.2717585548069051,9,-0.11673164367675781,0.40466976165771484,1.1284050941467285,1.151749610900879,0.2645912170410156,2,-0.014097324615748641,2.16667517692834,17.120622634887695,-1.6428690225050877,17.120622634887695,1.399965687115512,16.957197189331055,-0.014097324615748641
5925,2003-09-04,17.011672973632812,17.198444366455078,17.003890991210938,17.11284065246582,5505583.0,-0.005911799267436679,-2.3333442264015294,0.8666688452803059,26.618682202254078,30.45444914151984,-0.025377604574686075,0.29266698861432516,0.8808847397811412,0.7038769375148313,23.20599203110916,0.19455337524414062,-0.29036810060097196,-0.2249028205871575,-0.7676194243285899,0.3178137831542749,-0.4962611224578737,0.0464554812835587,0.2801551818847656,36.84206000094598,2.2300136955775827,0.27135830187071547,9,-0.0311279296875,0.42412567138671875,1.2607007026672363,1.2529172897338867,0.39688682556152344,3,-0.0073193051789569585,2.866668845280306,17.11284065246582,2.16667517692834,17.120622634887695,-1.6428690225050877,17.120622634887695,-0.0073193051789569585
5926,2003-09-05,16.926069259643555,17.105058670043945,16.90272331237793,17.019454956054688,3557009.0,-0.005032057348030361,-1.8889040181914734,0.9230783733338361,25.170023792493367,29.757419796430923,0.034583237291528235,0.3392780389383958,0.9272079449444917,0.8069392286524106,23.933878372383337,0.20233535766601562,-0.3042746320084575,-0.2747088432312026,-0.7989563819769714,0.2495386955145662,-0.536832612604087,-0.012585073858318196,0.31595359802246037,5.999911766003441,-26.496943836170793,0.2621237693728844,9,0.05447578430175781,0.36965084075927734,1.3599228858947754,1.3385210037231445,0.7548656463623047,4,0.004597743892785111,-2.3333442264015294,17.011672973632812,2.866668845280306,17.11284065246582,2.16667517692834,17.120622634887695,0.004597743892785111
5927,2003-09-08,16.94941520690918,17.06614875793457,16.848249435424805,17.003890991210938,4105832.0,0.0013792893617237123,1.434747397248596,0.5833418435080983,28.168921706200976,29.282097499374547,0.022101195918867944,0.2748626140209822,0.8718201377726444,0.7987554186087209,24.96745307303164,0.21789932250976562,-0.31316168378487674,-0.21634340286254883,-0.7067780822791363,0.27409127655403864,-0.46156074257084256,0.028873936845744907,0.24902915954589844,22.806723339482204,-9.282340388042037,0.245217339708294,9,0.031129837036132812,0.25681114196777344,1.22373628616333,1.3151750564575195,1.1050605773925817,0,0.02157944043549831,-1.8889040181914734,16.926069259643555,-2.3333442264015294,17.011672973632812,2.866668845280306,17.11284065246582,0.02157944043549831
5928,2003-09-09,16.957197189331055,17.003890991210938,16.88715934753418,16.94941520690918,3484920.0,0.0004591298476599448,1.3076429998868822,-0.14285214103147648,26.086894746283107,29.12196513564522,0.028271964175914377,0.23564571777167131,0.8329313386321147,0.8094412169455865,25.634665854255346,0.11673164367675781,-0.3291618485638992,-0.18093490600585938,-0.6516383276497457,0.28976851563802697,-0.4162866168278043,0.05441680481608557,0.1989125823974618,28.57099983493645,-1.905713165618792,0.23535171082194387,9,0.11284160614013672,0.24902915954589844,0.9066157341003418,1.3073930740356445,1.0505847930908203,1,0.02294640712989371,1.434747397248596,16.94941520690918,-1.8889040181914734,16.926069259643555,-2.3333442264015294,17.011672973632812,0.02294640712989371
5929,2003-09-10,17.003890991210938,17.11284065246582,16.964981079101562,16.964981079101562,4210688.0,0.0027536273452821725,-6.600098039215687,5.0,38.18180602841304,31.10101416469849,0.002590189316482139,0.1584631555620888,0.7585442614993454,0.7794375363800583,25.80999868051586,0.15564346313476562,-0.30070721906400166,-0.10972747802734517,-0.5526037407042104,0.33314878464952,-0.33116560936577955,0.1117106533110892,0.11327095336914184,44.444262893307844,10.831631985055232,0.22143813133843335,9,0.0661478042602539,0.20233535766601562,0.7937741279602051,1.2996101379394531,1.1595325469970703,2,0.03203657322946585,1.3076429998868822,16.957197189331055,1.434747397248596,16.94941520690918,-1.8889040181914734,16.926069259643555,0.03203657322946585
5930,2003-09-11,17.548637390136722,17.548637390136722,17.11284065246582,17.120622634887695,6353040.0,0.03203657322946585,1.036363150225247,11.00014705882362,66.66661803688383,35.878573296759846,-0.49134851132036417,-0.38906956501686807,0.18784955227169675,0.25608522114384513,25.52533681903769,0.5447463989257848,-0.25870699135328223,0.42412395477295206,-0.05080287837310138,0.8990507879190055,0.18666053819992712,0.661587371345977,-0.8793754577636754,100.0,60.95035657525309,0.23746341657302597,9,-0.3501939773559606,-0.3424110412597692,0.22568178176879528,0.92217922210693,0.5836582183837855,3,-0.00975605779660782,-6.600098039215687,17.003890991210938,1.3076429998868822,16.957197189331055,1.434747397248596,16.94941520690918,-0.00975605779660782
5931,2003-09-12,17.929960250854492,17.976654052734375,17.486381530761722,17.540855407714847,7052980.0,0.02172948544324549,1.032249520684665,0.9090921244368232,85.18515636752203,41.403020630591335,-0.8048079751955868,-0.7777858014362664,-0.21402036212606035,-0.10774613605839534,25.825241906739894,0.4902725219726527,-0.19483408660061485,0.7848242759704576,0.2122618869771813,1.3573866649637338,0.4985430814738194,1.0711054704670957,-1.243110809326172,95.86196288426984,50.55412971167573,0.2862811944966389,9,-0.5175085067749023,-0.6070022583007812,-0.1556410789489746,0.5914402008056641,0.35019493103027344,4,-0.029079844258734888,1.036363150225247,17.548637390136722,-6.600098039215687,17.003890991210938,1.3076429998868822,16.957197189331055,-0.029079844258734888
5932,2003-09-15,17.78988265991211,18.05447578430176,17.75875473022461,17.906614303588867,4064712.0,-0.007812487533858659,-2.3043765518270662,-0.30000049018887254,78.15532074627629,46.10001620530356,-0.6256008288105299,-0.6476216397416508,-0.08750949230724103,0.04707360758355961,26.383797644882733,0.295721054077152,-0.12247341810616419,0.6299607276916497,0.006441496771888211,1.2534799586114111,0.31820111223176895,0.9417203431515304,-1.0514410339355464,77.33321350958295,26.75616516923838,0.3117596154598808,9,-0.3385200500488281,-0.42801380157470703,-0.027236461639404297,0.7315177917480469,0.8171215057373047,0,-0.006124141231788616,1.032249520684665,17.929960250854492,1.036363150225247,17.548637390136722,-6.600098039215687,17.003890991210938,-0.006124141231788616
5933,2003-09-16,17.603113174438477,17.891050338745114,17.509727478027347,17.797664642333984,3293584.0,-0.010498635041281124,1.0,1.6666557735984706,70.61404734620866,49.42749677472615,-0.4058745972419331,-0.47154455689229025,0.07847659264349005,0.25286770188953156,26.630019509953666,0.38132286071776633,-0.057116773852957436,0.43463096618652486,-0.208987714108666,1.0782496464817157,0.11282162603892942,0.7564403063341203,-0.7857094989624009,58.57138105316949,4.683669721025311,0.3218093401475949,9,-0.1517505645751953,-0.24124431610107422,0.15369653701782227,0.9182872772216797,0.6692600250244141,1,0.025641067315224086,-2.3043765518270662,17.78988265991211,1.032249520684665,17.929960250854492,1.036363150225247,17.548637390136722,0.025641067315224086
5934,2003-09-17,17.74319076538086,17.797664642333984,17.38521385192871,17.603113174438477,4853060.0,0.007957546460917397,2.312520584247976,-0.7200027450711267,72.42799723638491,54.51742066740735,-0.4996805797770314,-0.6220639168563267,-0.08193781847883841,0.1351833015215469,26.608392296447782,0.41245079040527344,-0.015099509056941685,0.5610898971557603,-0.11990591794402405,1.2420857122555446,0.22059198960586812,0.9015878047056525,-0.8515627633752416,66.94207677723557,10.166868571916169,0.3404979075498915,9,-0.2918281555175781,-0.38132190704345703,-0.0272369384765625,0.7782096862792969,0.7704277038574219,2,0.014912268066083367,1.0,17.603113174438477,-2.3043765518270662,17.78988265991211,1.032249520684665,17.929960250854492,0.014912268066083367
5935,2003-09-18,17.408559799194336,17.852140426635742,17.315174102783207,17.470817565917972,5196026.0,-0.01885968372945801,-3.312477501283,-0.4444520090957621,60.43166545882859,58.43538085255571,-0.11491525778006206,-0.28616948002326126,0.23055733464027384,0.4857671135814883,25.843791389044867,0.5369663238525355,0.02098910533293008,0.21634225845336985,-0.47213315000007583,0.9048176669068155,-0.1278954457733512,0.5605799626800909,-0.4471609302509485,12.631608820273662,-41.60019099548615,0.34423770422672273,9,0.04280281066894531,-0.046690940856933594,0.23735475540161133,1.1128406524658203,1.2140083312988281,3,0.04336164207268922,2.312520584247976,17.74319076538086,1.0,17.603113174438477,-2.3043765518270662,17.78988265991211,0.04336164207268922
5936,2003-09-19,17.167314529418945,17.587549209594727,17.120622634887695,17.447471618652347,3860268.0,-0.013857853409938947,-1.5000025530654657,4.499954045525366,51.04165071000752,60.97679518631199,0.18344009580849985,-0.042829823358712105,0.4484141072052559,0.7366297963896677,24.74479798259766,0.46692657470703125,0.04441409791625972,-0.027626705169677024,-0.7152103372322252,0.6599569268928711,-0.3714185212009511,0.31616511086159704,-0.1403310455540563,4.999918301988511,-44.39669094572837,0.3437918160312744,9,0.30350303649902344,0.19455432891845703,0.4338531494140625,1.354085922241211,1.330739974975586,4,0.056210368689168844,-3.312477501283,17.408559799194336,2.312520584247976,17.74319076538086,1.0,17.603113174438477,0.056210368689168844
5937,2003-09-22,17.089494705200195,17.214008331298828,16.988327026367188,17.12840461730957,2459362.0,-0.00453302256945276,1.1481454585065631,0.1388860521639655,49.328868996215014,63.559236769637764,0.31650355091472093,0.05303174578107672,0.49669225565058994,0.8346468395312492,23.2285968174894,0.22568130493164062,0.09392005418994742,-0.11517419815063334,-0.7902788558649796,0.5599304595637129,-0.4527265270078047,0.222378130706538,0.964981079101566,11.206942087993164,-33.810386439257755,0.33755232885717257,9,0.42023372650146484,0.27237415313720703,0.5116729736328125,1.431905746459961,1.5252914428710938,0,0.06967207031125744,-1.5000025530654657,17.167314529418945,-3.312477501283,17.408559799194336,2.312520584247976,17.74319076538086,0.06967207031125744
5938,2003-09-23,16.996109008789062,17.276264190673828,16.926069259643555,17.15953254699707,3150435.0,-0.005464508929144407,-1.3076865066646557,4.200049019607843,47.57281245364822,64.60268192799722,0.4648760341326472,0.16337447511068603,0.5631069763670169,0.944039768650832,21.586838109230953,0.35019493103027344,0.15534111829728658,-0.21400737762451172,-0.8800216543438566,0.45200689909483316,-0.5470145159841842,0.11899976073516072,1.037043800354006,7.563106556161539,-34.13264775944583,0.3330071383596724,9,0.49416351318359375,0.36575984954833984,0.6050586700439453,1.5252914428710938,1.4708175659179688,1,0.09478023211238074,1.1481454585065631,17.089494705200195,-1.5000025530654657,17.167314529418945,-3.312477501283,17.408559799194336,0.09478023211238074
5939,2003-09-24,16.762645721435547,17.019454956054688,16.536964416503903,16.91828727722168,4789966.0,-0.013736278534856816,1.6956517105971438,0.9523815081523325,45.09202315615367,62.20550471902721,0.7381436097637142,0.40923891584982286,0.7708461514614342,1.190451348158934,19.932259638053157,0.4824905395507848,0.2080426039055041,-0.4420231819152818,-1.121345034847927,0.23729867101736346,-0.7816841083816044,-0.10236225544895916,1.2262237457275411,17.159779618320503,-24.111016538305034,0.33966092646632173,9,0.5330743789672852,0.5330743789672852,0.8832688331604004,1.7587547302246094,1.6498050689697266,2,0.0900649875393329,-1.3076865066646557,16.996109008789062,1.1481454585065631,17.089494705200195,-1.5000025530654657,17.167314529418945,0.0900649875393329
5940,2003-09-25,16.607004165649414,16.90272331237793,16.544746398925778,16.84046745300293,3687693.0,-0.009285023281683014,1.0000106563229492,1.50000612737589,43.880613394594754,57.61611105536862,0.8338566962273006,0.5715042203854601,0.9059510220797797,1.3575220652408113,18.876470157833225,0.357976913452152,0.2616999009141452,-0.5832678794860833,-1.301327829018593,0.13479207004642646,-0.9422978542523381,-0.2242379047198284,1.2947509984741217,6.666739287121623,-37.45182745137582,0.3590299747662545,9,0.688715934753418,0.688715934753418,1.023345947265625,1.9143962860107422,1.9455242156982422,3,0.11480784159328294,1.6956517105971438,16.762645721435547,-1.3076865066646557,16.996109008789062,1.1481454585065631,17.089494705200195,0.11480784159328294
5941,2003-09-26,16.459144592285153,16.692607879638672,16.451362609863278,16.692607879638672,2668431.0,-0.008903446515061364,1.0666655773598774,1.0000000000000153,41.02566788236299,53.490594070489365,0.8394136048016989,0.7168932877186265,1.0278709729962046,1.5134576268584077,17.803119654613788,0.24124526977539418,0.2914925921074456,-0.706224822998049,-1.4898692882022324,0.0774196422061344,-1.0980470556001407,-0.3144025903959573,1.3607231269812061,0.943383138413725,-43.97610524303678,0.3918222326020919,9,0.712061882019043,0.7937746047973668,1.1303496360778844,2.0622558593750036,2.295719146728519,4,0.13144203977781843,1.0000106563229492,16.607004165649414,1.6956517105971438,16.762645721435547,-1.3076865066646557,16.996109008789062,0.13144203977781843
5942,2003-09-29,16.653696060180664,16.817121505737305,16.529182434082028,16.575874328613278,2360160.0,0.011820266041450367,-2.3636657345616827,-0.3333360566003925,44.80000941162939,50.62236763331389,0.5215965466488015,0.5118079271837424,0.8003249616822217,1.3286924678215648,17.56329325399667,0.357976913452152,0.24408180287518988,-0.4883270263671875,-1.3047215264546779,0.32806747372030287,-0.8965242764109327,-0.08012977632344231,1.0566912503334471,24.528192820114732,-21.531500160137945,0.4081972500437443,9,0.49805545806884766,0.5992231369018555,0.8910517692565918,1.8443584442138672,1.9143962860107422,0,0.11074769453873756,1.0666655773598774,16.459144592285153,1.0000106563229492,16.607004165649414,1.6956517105971438,16.762645721435547,0.11074769453873756
5943,2003-09-30,16.529182434082028,16.61478614807129,16.373540878295902,16.575874328613278,3411547.0,-0.007476636156243499,2.8749425569066793,-0.5999852944780492,42.07790570796688,47.250135241267444,0.5338978905386575,0.6216107726545879,0.9002538408881833,1.4602553310012212,17.624554479271342,0.2801551818847621,0.11995107027289365,-0.5832686424255407,-1.4445407144029545,0.2780034295518732,-1.0139046784142458,-0.15263260643683552,1.0804829003800158,24.096325060165285,-21.2519837709323,0.4306360359887069,9,0.5836582183837926,0.684825897216804,0.8968877792358434,1.8677043914794957,2.0544757843017614,1,0.12617706425024933,-2.3636657345616827,16.653696060180664,1.0666655773598774,16.459144592285153,1.0000106563229492,16.607004165649414,0.12617706425024933
5944,2003-10-01,16.87159538269043,16.879377365112305,16.575874328613278,16.638132095336914,4300767.0,0.020715661526148565,1.4375086165959754,-5.0000816993464055,37.883011399284904,44.74472923465148,0.061292774394374305,0.27425905356165714,0.527947383828753,1.1233508123530882,17.343344292915276,0.350194931030277,0.01241531209158353,-0.22879343032836985,-1.0967737677014107,0.639186907044671,-0.6627835990148903,0.20519673835815055,0.6144575061549986,94.11773186661088,53.38230800734172,0.43399016868652057,10,0.10894966125488281,0.342412948608402,0.5311279296875,1.5019445419311523,1.7042789459228516,2,0.09455722211388173,2.8749425569066793,16.529182434082028,-2.3636657345616827,16.653696060180664,1.0666655773598774,16.459144592285153,0.09455722211388173
5945,2003-10-02,16.88715934753418,17.229572296142578,16.80933952331543,17.198444366455078,6060574.0,0.000922495145877944,1.2499961704018014,-1.3333360566003825,28.525630450801316,42.24294920585079,-0.040241630259210126,0.26233879834977714,0.48105092603718447,1.1148085510672594,16.671101160913217,0.42023277282714844,-0.0787467551554073,-0.2070037841796868,-1.0794381263273216,0.665430557967948,-0.6432209552535042,0.22921338689413062,0.48764234025629705,59.99995543741503,25.153817015724535,0.43621717107381675,10,-0.062256813049316406,0.326848983764652,0.45330810546875,1.4241247177124023,1.5486392974853516,3,0.0903225587845129,1.4375086165959754,16.87159538269043,2.8749425569066793,16.529182434082028,-2.3636657345616827,16.653696060180664,0.0903225587845129
5946,2003-10-03,17.003890991210938,17.12840461730957,16.957197189331055,17.042802810668945,3157502.0,0.006912449943441867,-1.58818101869873,0.12500382958646594,33.65695330830046,40.501625240526955,-0.20405089115761754,0.15993631462801616,0.3382129620165273,1.0074640144020108,15.62300185348951,0.24124526977539062,-0.19365818205329077,-0.09416322708129954,-0.9641316094325347,0.7758051552699357,-0.5291474182569154,0.3408209640943163,0.27078461563008105,73.6363292016389,42.340129269952335,0.4349841911756169,10,-0.17898845672607422,0.21011734008789418,0.3365764617919922,1.3073930740356445,1.369649887084961,4,0.09107547154572959,1.2499961704018014,16.88715934753418,1.4375086165959754,16.87159538269043,2.8749425569066793,16.529182434082028,0.09107547154572959
5947,2003-10-06,17.315174102783207,17.361867904663086,17.003890991210938,17.003890991210938,2576682.0,0.018306581225036478,-1.300008578326246,-7.999705896769857,44.3076607499592,40.13883060678373,-0.5363586705316017,-0.12916230367365955,0.002397161669346559,0.7095858198252465,14.571475614846898,0.35797691345214844,-0.25898618240285387,0.19883193969726776,-0.6733549300577835,1.071018809452319,-0.23726149518025608,0.6349253745747916,-0.9416332244873047,95.27547050377518,64.6439586896349,0.43609343487752494,10,-0.4474697113037145,-0.101165771484375,0.02140235900878551,0.9961099624633754,1.2529182434081996,0,0.08314612533979959,-1.58818101869873,17.003890991210938,1.2499961704018014,16.88715934753418,1.4375086165959754,16.87159538269043,0.08314612533979959
5948,2003-10-07,17.346303939819336,17.38521385192871,17.089494705200195,17.214008331298828,3057529.0,0.0017978356354571012,1.8148255734788175,0.42500091910637866,41.800647648079206,39.77312221699768,-0.5728283758320813,-0.13665284357889362,-0.05215506893709687,0.6934205683400982,13.485291394641274,0.2957191467285156,-0.28405663342795506,0.21050643920898438,-0.664089080878405,1.0851019592963738,-0.22679132083471032,0.6478041992526791,-0.9529965209960913,95.19238700341955,66.297240457757,0.4372977600436951,10,-0.46692657470703125,-0.13229560852050426,-0.0389103889465332,0.8910503387451172,1.5564193725585938,1,0.07043508580334468,-1.300008578326246,17.315174102783207,-1.58818101869873,17.003890991210938,1.2499961704018014,16.88715934753418,0.07043508580334468
5949,2003-10-08,17.548637390136722,17.587549209594727,17.276264190673828,17.431907653808597,4349725.0,0.011664355185943664,2.199996078508381,0.8823402200083621,53.06122278845927,40.793189927427065,-0.728559786696021,-0.31208343075202194,-0.28156200953639043,0.5061376254378906,13.135728817997528,0.31128501892089844,-0.294843237071575,0.3856025695800831,-0.5054709760939566,1.2766761152541228,-0.05993420325693677,0.831139342417103,-1.1156537139892606,94.99982843389604,61.401719496892966,0.44553677283701915,10,-0.5680923461914098,-0.3346290588378906,-0.26069879531860707,0.6186790466308558,1.3463039398193288,2,0.0589801250796147,1.8148255734788175,17.346303939819336,-1.300008578326246,17.315174102783207,-1.58818101869873,17.003890991210938,0.0589801250796147
5950,2003-10-09,17.377431869506836,17.74319076538086,17.291828155517578,17.69649887084961,3759781.0,-0.00975605779660782,1.188685876537044,-2.7333823529411765,54.73686292586269,42.31665604337148,-0.48788234499646066,-0.1627037478823503,-0.13270210291541673,0.6929177142339924,14.00610619887866,0.45136260986328125,-0.2976376899011335,0.22295732498168874,-0.6557221255177623,1.1016367754811398,-0.216382400268035,0.6622970502314125,-0.8751742613525373,53.465409003438594,15.578557930118102,0.4393397252497252,10,-0.31906604766845703,-0.16342353820800426,-0.12062215805053711,0.634242057800293,1.4941635131835938,3,0.06896545289925271,2.199996078508381,17.548637390136722,1.8148255734788175,17.346303939819336,-1.300008578326246,17.315174102783207,0.06896545289925271
5951,2003-10-10,17.408559799194336,17.470817565917972,17.291828155517578,17.330738067626953,2701841.0,0.0017912848067107578,-1.3000208330780716,-0.2439040428495424,57.34765482247766,43.71083886679906,-0.41367527919417313,-0.24759062295306222,-0.1712219134290116,0.6777034761973972,13.58767739274787,0.17898941040039418,-0.2724323336431773,0.2801552772521987,-0.5299073329124582,1.0902178874168555,-0.12487602783012974,0.6851865823345271,-0.807027538461913,54.73676878066903,12.918446641320891,0.4050313050823293,10,-0.35019397735595703,-0.19455146789550426,-0.20038795471191406,0.5875492095947266,1.4708175659179688,4,0.059007686889338995,1.188685876537044,17.377431869506836,2.199996078508381,17.548637390136722,1.8148255734788175,17.346303939819336,0.059007686889338995
5952,2003-10-13,17.68093490600586,17.704280853271484,17.447471618652347,17.470817565917972,3270711.0,0.015646044816649773,-1.0000000000000278,2.6999828435577102,64.5695670593046,46.20991235028103,-0.5867118204934734,-0.5571096179730333,-0.43844291257841306,0.42050231606737754,13.132349796261094,0.29572105407714844,-0.22010070776742197,0.5579777717590346,-0.23463281444655237,1.3505883579646216,0.1616724786562429,0.9542830648618263,-0.9880699649015625,90.4763294186301,42.49393480637034,0.39630529310279344,10,-0.5214023590087891,-0.4669265747070277,-0.5428023338317871,0.3151741027832031,1.1906604766845703,0,0.03917247453101447,-1.3000208330780716,17.408559799194336,1.188685876537044,17.377431869506836,2.199996078508381,17.548637390136722,0.03917247453101447
5953,2003-10-14,18.05447578430176,18.163423538208008,17.587549209594727,17.704280853271484,5064571.0,0.021126760563380476,1.0274036992643776,1.6666636408199285,75.93754380106276,50.43819372825635,-0.8058836768139983,-0.943474153875254,-0.8094074602022481,0.05936699553313218,13.944333839534496,0.5758743286132812,-0.1290301191868437,0.9089505195617704,0.03703905813765118,1.7808619809858897,0.4729947888497108,1.34490625027383,-1.2775847772553384,87.71948306591572,34.3577944334057,0.4359557307120593,10,-0.5680942535400426,-0.7859935760498082,-0.9610900878906286,-0.058366775512698865,1.027236938476559,1,0.0284481570124695,-1.0000000000000278,17.68093490600586,-1.3000208330780716,17.408559799194336,1.188685876537044,17.377431869506836,0.0284481570124695
5954,2003-10-15,18.007781982421875,18.19455337524414,17.9688720703125,18.186769485473636,4377481.0,-0.002586272924107069,1.3199709812456497,-0.5111082062929304,79.41175763857204,56.09220786023087,-0.6493599739811344,-0.923278445709883,-0.758870609314183,0.10875290694988138,15.263648794914209,0.22568130493164062,-0.05600850782240485,0.849027156829834,-0.06793266603994041,1.7659869796996084,0.39054724539494856,1.3075070682647194,-1.092237722259295,79.31027196970977,19.214072507434906,0.45847991143488687,10,-0.43190670013427734,-0.7237348556518555,-0.8696494102478027,-0.2879371643066406,0.8171215057373047,2,0.04969747694800186,1.0274036992643776,18.05447578430176,-1.0000000000000278,17.68093490600586,-1.3000208330780716,17.408559799194336,0.04969747694800186
5955,2003-10-16,18.163423538208008,18.24124526977539,17.953306198120114,17.976654052734375,2474396.0,0.008643016443560914,-1.4666552290384594,-1.0434777975511562,85.66773033876476,61.87118308583803,-0.6760150975910122,-1.0745611915401874,-0.911791872982846,-0.05370182262975476,16.926848778166697,0.287939071655277,0.050646595560490226,0.9669255256652818,-0.05001917485957463,1.9838702261901382,0.4584531754028518,1.4753978759277118,-1.09439818423564,91.80320952733,23.22388435417089,0.508472350262429,10,-0.5408554077148438,-0.8560304641723633,-1.0252909660339355,-0.5447463989257812,0.5758762359619141,3,0.04027422419618443,1.3199709812456497,18.007781982421875,1.0274036992643776,18.05447578430176,-1.0000000000000278,17.68093490600586,0.04027422419618443
5956,2003-10-17,18.132295608520508,18.311283111572266,18.0311279296875,18.249027252197266,2706853.0,-0.0017137699631361025,1.322593907385299,-0.6250038296177531,83.21678501462821,66.1944191152457,-0.5229878492704714,-1.0197138205851815,-0.8830159591697466,-0.03087983397610472,18.657352945516603,0.2801551818847656,0.15394039824769834,0.8875485420227065,-0.21179523634748065,1.9868923203928937,0.33787665283761115,1.4372204312078019,-0.8991594663357176,79.27933298887571,4.916010225690897,0.549671889185094,10,-0.43190670013427734,-0.7898836135864258,-0.9299607276916504,-0.5214004516601562,0.6692600250244141,4,0.04077254144381581,-1.4666552290384594,18.163423538208008,1.3199709812456497,18.007781982421875,1.0274036992643776,18.05447578430176,0.04077254144381581
5957,2003-10-20,18.280155181884766,18.280155181884766,18.11673164367676,18.25680923461914,3090040.0,0.008154487250625841,13.000163398692505,-0.1999967320795412,88.92733505323358,71.4307177158184,-0.5806291932133334,-1.131827872199068,-1.0318087756550867,-0.18713969867187785,20.078126272967605,0.16342353820800426,0.2928744441608373,0.9758750915527337,-0.2133508911886821,2.1651010742941494,0.381262100182024,1.5704880829234433,-0.8745155245979781,95.69898140705504,14.358527929261584,0.5946129913707083,10,-0.48638153076171875,-0.9377431869506836,-0.9124503135681152,-0.6692600250244141,0.8404674530029261,0,0.03277992868579993,1.322593907385299,18.132295608520508,-1.4666552290384594,18.163423538208008,1.3199709812456497,18.007781982421875,0.03277992868579993
5958,2003-10-21,18.607004165649414,18.90272331237793,18.365758895874023,18.42023277282715,5580498.0,0.017879989557668008,-2.631583699900672,8.000163398692811,88.85017481114053,75.40726794056076,-0.7932613649594202,-1.4037771594117316,-1.3512964199199153,-0.5236800765112477,21.728177710523056,0.6225681304931641,0.42693107593806445,1.2221793174743638,-0.09092059223884164,2.5352792271875693,0.5656293626177629,1.8787292723309648,-1.0564615556769503,68.85255781810011,-10.422558985932355,0.6565499548566026,10,-0.5097284317016602,-0.9688720703125,-1.2003884315490723,-1.0194549560546875,0.5603103637695312,1,0.014219979459642484,13.000163398692505,18.280155181884766,1.322593907385299,18.132295608520508,-1.4666552290384594,18.163423538208008,0.014219979459642484
5959,2003-10-22,18.27237319946289,18.607004165649414,18.101167678833008,18.591440200805664,3638606.0,-0.01798413990814751,1.8888852578661568,-1.7083290782459508,77.13413153338534,77.8958533413966,-0.3857365207854144,-1.0015942070317507,-1.0125390305526167,-0.20115752430195855,22.091293466133322,0.5058364868164062,0.5085705161412761,0.8120619773864739,-0.5238209656771673,2.147944920450115,0.14412050585465508,1.4800034489182927,-0.4784380630574425,33.60661995146358,-46.1194380056267,0.6679414715318204,10,-0.17509746551513672,-0.6342411041259766,-0.8657574653625488,-0.6964969635009766,0.7937755584716797,2,0.04429307099196178,-2.631583699900672,18.607004165649414,13.000163398692505,18.280155181884766,1.322593907385299,18.132295608520508,0.04429307099196178
5960,2003-10-23,18.51361846923828,18.52140045166016,18.217899322509766,18.217899322509766,2140168.0,0.01320273328165622,-1.0526309000142138,-0.926824602619513,78.19765992040124,80.21252057449921,-0.5016149186521268,-1.151726545229458,-1.241501011508582,-0.4527342813072224,22.474032448381422,0.3035011291503942,0.6086869937729773,0.9579765319824212,-0.39353994163587913,2.3094930056007215,0.28221829517326924,1.633734768791573,-0.5201014611577861,55.357170211415706,-24.10072316120744,0.6757582368091508,10,-0.33852100372314453,-0.8754863739013672,-1.1070027351379395,-0.9377422332763672,0.6614780426025391,3,0.016813840008538694,1.8888852578661568,18.27237319946289,-2.631583699900672,18.607004165649414,13.000163398692505,18.280155181884766,0.016813840008538694
5961,2003-10-24,18.622568130493164,18.622568130493164,18.365758895874023,18.443580627441406,2636820.0,0.005884838851784258,1.8695772636693981,0.6052618000283794,76.41509070407491,81.52868986836259,-0.4696347384929602,-1.149208184107735,-1.3426692459802467,-0.5734749077115779,22.709150239552187,0.2568092346191406,0.6709387309184933,0.9587550163269043,-0.36934926791849776,2.2868593005723064,0.29470287420420505,1.6228071584496035,-0.5214004516601562,65.04856679183145,-11.895926727364852,0.6640521421227005,10,-0.37743186950683594,-0.98443603515625,-1.2159523963928223,-1.04669189453125,0.7315177917480469,4,0.006268289253060555,-1.0526309000142138,18.51361846923828,1.8888852578661568,18.27237319946289,-2.631583699900672,18.607004165649414,0.006268289253060555
5962,2003-10-27,18.49805450439453,18.793773651123047,18.42023277282715,18.552528381347656,2123206.0,-0.006686168375174328,-2.5555454693996116,-0.30434458285823895,72.42422689485669,81.13832132322858,-0.24252776871989568,-0.9269609719926635,-1.2109079913427756,-0.4669390635801811,23.54995015495419,0.37354087829589844,0.7463947524843562,0.7420234680175781,-0.5462948182992804,2.0303417543344366,0.09786432485914887,1.3861826111760074,-0.2801551818847656,49.51457003754944,-24.08393667576278,0.64415914315843,10,-0.07003974914550781,-0.8599224090576172,-1.0817112922668457,-0.9221782684326172,0.8871593475341797,0,0.016407191852434444,1.8695772636693981,18.622568130493164,-1.0526309000142138,18.51361846923828,1.8888852578661568,18.27237319946289,0.016407191852434444
5963,2003-10-28,18.61478614807129,18.61478614807129,17.976654052734375,18.186769485473636,4229835.0,0.006310482199575418,1.9818095934118822,-7.857282913165201,71.47335350941675,80.2562764199891,-0.30331814703112414,-0.9269587404708659,-1.3168791446997972,-0.6041344210103894,23.49497622107685,0.6381320953369141,0.824587478263453,0.7544749259948738,-0.4506627371523031,1.9596125891420506,0.15190609442128533,1.3570437575684622,0.2879371643066406,78.09531145688902,6.9063411737442095,0.6025688315735892,10,-0.18677139282226562,-0.976654052734375,-1.1789875030517578,-1.038909912109375,0.7548637390136719,1,0.027173908031643546,-2.5555454693996116,18.49805450439453,1.8695772636693981,18.622568130493164,-1.0526309000142138,18.51361846923828,0.027173908031643546
5964,2003-10-29,18.46692657470703,18.46692657470703,18.33462905883789,18.42023277282715,2339471.0,-0.007943125007620733,4.666598586659042,0.10909342079463914,72.15188695269755,78.75451604375941,-0.09329011358801864,-0.6887662898206663,-1.1610097388529503,-0.47606649382472455,24.42775962517045,0.28015708923339844,0.8638748449772322,0.5268487930297852,-0.6121132305761563,1.6658108166357266,-0.04263221877318557,1.0963298048327559,0.41727535247802905,60.00009336937391,-12.875976210490244,0.5694810118029712,10,-0.027237892150878906,-0.8287944793701172,-1.040855884552002,-0.8910503387451172,1.2840461730957031,2,0.03792661176609591,1.9818095934118822,18.61478614807129,-2.5555454693996116,18.49805450439453,1.8695772636693981,18.622568130493164,0.03792661176609591
5965,2003-10-30,18.412450790405273,18.490272521972656,18.35797691345215,18.46692657470703,3163670.0,-0.0029499107001578206,1.6153730133293114,-1.1666598586659043,70.21940129477183,77.31036229710871,0.0002514753363520583,-0.5419463356041447,-1.0904621192688921,-0.43779954718825564,26.504083015729833,0.1322956085205078,0.8398654888486732,0.39610843658447337,-0.6461600574035415,1.4383769305724883,-0.12502581040953586,0.9172426835784826,0.453600179290774,53.333286648646386,-20.935206874296348,0.5211342469940083,10,0.027237892150878906,-0.7743186950683594,-1.1167306900024414,-0.9027233123779297,1.346303939819336,3,0.03550303949053535,4.666598586659042,18.46692657470703,1.9818095934118822,18.61478614807129,-2.5555454693996116,18.49805450439453,0.03550303949053535
5966,2003-10-31,18.552528381347656,18.6848258972168,18.43579864501953,18.46692657470703,1934953.0,0.007607764579356191,-2.36847265221883,-1.5713735513462415,68.54298884903173,75.04543494108628,-0.08263752778749023,-0.5903212670029347,-1.2094982339434992,-0.5970394737191995,28.82559057212711,0.272375106811527,0.8175384905396399,0.45875415802002095,-0.49298231264467773,1.4104906286847196,-0.01711407731232839,0.9346223933523703,0.2957346500091589,70.47613712226253,-1.6702067464286046,0.47586823533235006,10,-0.1128396987915039,-0.9143962860107422,-1.2568082809448242,-1.1011667251586914,1.291830062866211,4,0.033557050429799284,1.6153730133293114,18.412450790405273,4.666598586659042,18.46692657470703,1.9818095934118822,18.61478614807129,0.033557050429799284
5967,2003-11-03,18.754863739013672,18.78599166870117,18.52918243408203,18.536964416503906,2620372.0,0.010906079942690772,-1.1999967320795109,2.5454991087344028,66.07138011535162,72.51445775266528,-0.23529816667487324,-0.7159769876699968,-1.380982509982065,-0.8204130566359638,30.67732561488348,0.2568092346191371,0.7710028748994695,0.5891050338745103,-0.3319637798497084,1.510173847598729,0.12857062701240096,1.0496394407366196,0.07596711277069446,96.15390053873715,24.90435221269199,0.4605344068621092,11,-0.36964988708496094,-1.1167316436767578,-1.5428009033203125,-1.3463029861450195,1.0972766876220739,0,0.031950228568232264,-2.36847265221883,18.552528381347656,1.6153730133293114,18.412450790405273,4.666598586659042,18.46692657470703,0.031950228568232264
5968,2003-11-04,18.568092346191406,18.754863739013672,18.56031036376953,18.677043914794922,1774200.0,-0.009958557706486904,-2.1249655341441747,-0.5000087533481556,62.08050268945438,70.84183232556184,-0.06104657929856927,-0.45637779998421735,-1.164643378028309,-0.6567251066991915,32.565615948897026,0.19455337524414062,0.7372131424459099,0.3412442207336426,-0.5104382947357848,1.19292673620307,-0.08459703700107113,0.7670854784683563,0.24565496961195876,51.72410878788432,-17.741356195623297,0.42584125773471293,11,-0.1828784942626953,-0.9299602508544922,-1.3657569885253906,-1.159531593322754,1.5408573150634801,1,0.04400675581005009,-1.1999967320795109,18.754863739013672,-2.36847265221883,18.552528381347656,1.6153730133293114,18.412450790405273,0.04400675581005009
5969,2003-11-05,18.58365821838379,18.622568130493164,18.396886825561523,18.552528381347656,2518086.0,0.0008383129457871785,3.1428546419005268,-0.2857217884527853,59.64286339524868,68.78018826721157,-0.0310816728017258,-0.41152587597328605,-1.149349261694546,-0.6980034065295655,33.80593449198192,0.22568130493164062,0.6761386578616353,0.3050590515136733,-0.49747050120093306,1.1075886042282796,-0.0962057248436281,0.7063238278709747,0.2133472321581955,52.72745908031576,-13.337723256492815,0.40126477635730246,11,-0.19844436645507812,-0.8443593978881836,-1.4202337265014648,-1.2140083312988281,1.6887149810791016,2,0.042294776381736954,-2.1249655341441747,18.568092346191406,-1.1999967320795109,18.754863739013672,-2.36847265221883,18.552528381347656,0.042294776381736954
5970,2003-11-06,18.57587432861328,18.61478614807129,18.365758895874023,18.58365821838379,1755696.0,-0.0004188567008194255,6.111026388170257,-0.2500459530666013,60.28875020903731,66.98837265665183,-0.015129076758007898,-0.3260720450423591,-1.1109121915706908,-0.7163625010507673,34.69268998138061,0.24902725219726562,0.5890349448232364,0.2373530387878411,-0.4529881128358504,0.9276941904115326,-0.10781753702400465,0.5825236145996868,0.2047240939725512,49.999773060461656,-13.799310593764766,0.34517057581184646,11,-0.1906604766845703,-0.7198429107666016,-1.478597640991211,-1.2062244415283203,1.6498069763183594,3,0.0632593867939446,3.1428546419005268,18.58365821838379,-2.1249655341441747,18.568092346191406,-1.1999967320795109,18.754863739013672,0.0632593867939446
5971,2003-11-07,18.43579864501953,18.7470817565918,18.412450790405273,18.61478614807129,2019377.0,-0.007540731656328292,-1.9654927613397541,22.994609164420485,53.623212858538324,64.89937109706091,0.10690996144765563,-0.11077163826254122,-0.9431860166119073,-0.6009003358159895,35.73059743799812,0.334630966186527,0.5432006885552809,0.04591541290283274,-0.48830025992041115,0.5801310857260766,-0.2211924235087892,0.3130232493144547,0.3287208901692722,16.666893606205576,-41.31677211808156,0.26710783641162145,11,-0.05447578430175781,-0.5058383941650391,-1.4163432121276855,-1.0661487579345703,1.7354068756103551,4,0.07176017218882347,6.111026388170257,18.57587432861328,3.1428546419005268,18.58365821838379,-2.1249655341441747,18.568092346191406,0.07176017218882347
5972,2003-11-10,18.3735408782959,18.607004165649414,18.326847076416016,18.52140045166016,1708922.0,-0.0033770040518669164,-1.3225729939991935,0.8260888097953119,43.80166461071646,61.82473899720532,0.16723454782006897,0.006361039677351243,-0.8586996025978948,-0.5597674833848956,36.160524729807946,0.28015708923339844,0.4683811214747351,-0.050972652435302024,-0.46880150709078805,0.366856202220184,-0.25988707976304326,0.1579417748924392,0.37522134724381573,10.909342079463825,-43.81168343561421,0.20891442732774285,11,0.1828784942626953,-0.42023372650146484,-1.3540854454040527,-1.0038909912109375,1.797664642333988,0,0.08005085005990331,-1.9654927613397541,18.43579864501953,6.111026388170257,18.57587432861328,3.1428546419005268,18.58365821838379,0.08005085005990331
5973,2003-11-11,18.568092346191406,18.64591407775879,18.35797691345215,18.35797691345215,1571170.0,0.01058867581290901,-1.7407521718212435,-1.4210472001134835,58.48210377969574,60.30587420020512,-0.03870749326220135,-0.15572261147251965,-1.0283034115944147,-0.7721661267824231,35.7562315069824,0.2879371643066406,0.3993849868146029,0.11789798736572266,-0.26592114898886265,0.501717123720308,-0.07401158081156822,0.30980755554301354,0.17898941040039418,57.40727292532767,0.014780244395119269,0.19190956817729196,11,-0.0116729736328125,-0.5719833374023438,-1.527235984802246,-1.1984424591064453,1.5097293853759801,1,0.06915347341579303,-1.3225729939991935,18.3735408782959,-1.9654927613397541,18.43579864501953,6.111026388170257,18.57587432861328,0.06915347341579303
5974,2003-11-12,18.90272331237793,18.910505294799805,18.568092346191406,18.568092346191406,2008326.0,0.018021827980361227,-1.0465108325781023,1.5926053685060957,60.593189094991466,59.23629506689618,-0.3408653648086073,-0.4425593703868671,-1.333333036199999,-1.1182820277977967,35.48252072566376,0.34241294860839844,0.3554844708576681,0.40778188705444407,0.03255869491786356,0.7830050791910246,0.22017029098615382,0.5953934831227343,-0.9260692596435547,98.66668845280306,39.322381899838284,0.1876115960682908,11,-0.28404712677001953,-0.8093385696411133,-1.8560304641723633,-1.5330734252929688,0.926071166992191,2,0.06381230518710979,-1.7407521718212435,18.568092346191406,-1.3225729939991935,18.3735408782959,-1.9654927613397541,18.43579864501953,0.06381230518710979
5975,2003-11-13,18.89494132995605,18.941633224487305,18.715953826904297,18.89494132995605,2020534.0,-0.00041168578163452985,3.833374183006168,0.0,57.84750553933798,58.04790803248577,-0.2876992343995539,-0.3975463737819318,-1.292168388325937,-1.1257503163393565,35.13430502606061,0.2256793975830078,0.30688814721357005,0.36342401504516175,-0.018290678314844655,0.7451387084051682,0.17256666836516033,0.5542813617251632,-0.8996102523803664,92.40518110602595,32.38690797585321,0.19085734668000298,11,-0.260701179504391,-0.7782106399536097,-1.7976646423339808,-1.5252914428710902,1.4552536010742223,3,0.07289950497613118,-1.0465108325781023,18.90272331237793,-1.7407521718212435,18.568092346191406,-1.3225729939991935,18.3735408782959,0.07289950497613118
5976,2003-11-14,18.87159538269043,18.941633224487305,18.770427703857425,18.926069259643555,1969776.0,-0.0012355660098615218,3.0000445632797743,-100.0,61.42854641900527,57.53203762178062,-0.2395223066094374,-0.3330497370593548,-1.2322630935319552,-1.1118565805161253,34.64219080709044,0.17120552062987926,0.26653185110544086,0.30311307907104634,-0.05847724519979991,0.6647034033418926,0.12231791693562144,0.48390824120647125,-0.838412219238279,88.6077716590398,26.134733105781237,0.1807951621354235,11,-0.23735523223876953,-0.7548646926879883,-1.7354083061218262,-1.5019454956054688,1.6731510162353516,4,0.07175259403257539,3.833374183006168,18.89494132995605,-1.0465108325781023,18.90272331237793,-1.7407521718212435,18.568092346191406,0.07175259403257539
5977,2003-11-17,18.879377365112305,18.879377365112305,18.6848258972168,18.817121505737305,1759037.0,0.0004123648406013647,5.25006127450969,-1.1428571428571428,58.67344259179136,57.153475388706944,-0.2545536445470553,-0.30950628005680514,-1.2033941513671351,-1.1252894841486096,33.99128167717694,0.19455146789550426,0.23607767428642745,0.2809339523315444,-0.07936439517309068,0.6412322998361795,0.10078477857922508,0.4610831260838637,-0.8098561992187463,89.3334727650619,27.645338670735185,0.18014917375231804,11,-0.24513721466064453,-0.6848249435424805,-1.7431902885437012,-1.5914392471313477,1.455251693725586,0,0.06842535802609606,3.0000445632797743,18.87159538269043,3.833374183006168,18.89494132995605,-1.0465108325781023,18.90272331237793,0.06842535802609606
5978,2003-11-18,18.87159538269043,18.94941520690918,18.83268547058105,18.910505294799805,1671271.0,-0.00041219486593113697,1.0000000000000608,-0.625,64.60668665051986,57.7050113059593,-0.22260116541238517,-0.29606482276003376,-1.158546883940346,-1.1225155076295934,32.39761530906043,0.11672973632812855,0.20346922738319861,0.25992240905761577,-0.12056455256650978,0.6404093706817413,0.06967892824555477,0.45016588986967676,-0.7671897344531224,79.59214297504539,16.959707473765967,0.19024348081206244,11,-0.23346424102783203,-0.6031131744384766,-1.6848249435424805,-1.657587051391598,1.369649887084961,1,0.06886593907855265,5.25006127450969,18.879377365112305,3.0000445632797743,18.87159538269043,3.833374183006168,18.89494132995605,0.06886593907855265
5979,2003-11-19,19.08171272277832,19.12062263488769,18.793773651123047,18.879377365112305,2397939.0,0.01113405283586233,1.333342410914918,-5.200098039215686,71.71716671576795,58.97483536226271,-0.39631672438568444,-0.46634958304031926,-1.3298984623911707,-1.3347302583586576,31.869970164094987,0.3268489837646449,0.17080528101165982,0.4295727729797356,0.02938319588742644,0.8297623500720448,0.22947798443357925,0.629667561525892,-0.9266065010207001,91.0715458042837,26.136631107317257,0.20009478854615478,11,-0.35797786712646484,-0.5447483062744176,-1.7042808532714844,-1.8132305145263672,1.346303939819336,2,0.05220228515441305,1.0000000000000608,18.87159538269043,5.25006127450969,18.879377365112305,3.0000445632797743,18.87159538269043,0.05220228515441305
5980,2003-11-20,18.82490348815918,19.05836677551269,18.731517791748047,19.02723693847656,1926215.0,-0.013458395394066569,1.470578058433032,-0.9999905733300478,58.21599323403006,59.4851442928729,-0.11227471744273743,-0.195022854016635,-1.0540698372781456,-1.0835211884647507,31.21329703395954,0.35019493103027344,0.1543542384597849,0.15719928741454936,-0.24451668585991726,0.558915260689016,-0.043658699222685726,0.35805727405178445,-0.5925559533511553,32.14287277390412,-30.765463713679203,0.2008579866372334,11,-0.10116863250732422,-0.287939071655277,-1.394942283630371,-1.5408563613891602,1.5797653198242188,3,0.053327816094376645,1.333342410914918,19.08171272277832,1.0000000000000608,18.87159538269043,5.25006127450969,18.879377365112305,0.053327816094376645
5981,2003-11-21,18.739299774169922,18.87159538269043,18.58365821838379,18.863813400268555,1946518.0,-0.004547365357973954,3.1111095981808528,0.6153882410610868,49.49495824740609,60.11773247472731,0.023365183546374624,-0.10564181290771302,-0.9623423730969201,-1.0033267381757156,30.12649084084318,0.2879371643066406,0.14379202300860783,0.06575899124145579,-0.33658729391151354,0.4681052763944251,-0.1354141513350271,0.2669321338179387,-0.4358902313555255,28.985450618775143,-28.48994445135344,0.20117314257648455,11,0.0,-0.19066143035888672,-1.2743191719055176,-1.4319067001342773,1.7976646423339844,4,0.08596346588578485,1.470578058433032,18.82490348815918,1.333342410914918,19.08171272277832,1.0000000000000608,18.87159538269043,0.08596346588578485
5982,2003-11-24,18.801555633544922,18.83268547058105,18.692607879638672,18.739299774169922,1578751.0,0.0033222084136148577,1.2499617046047096,-0.4999923408036029,58.24175972161621,60.091027579385134,0.0315230808804543,-0.15177593525805122,-1.01310899496697,-1.0662114524697976,28.713203135957894,0.14007759094237926,0.13450181767817782,0.11283979415893697,-0.28450103894421375,0.5101806272620877,-0.08583062239263839,0.3115102107105123,-0.4327690433646616,40.57948878248418,-16.895400627688886,0.19867041655157516,11,0.042801856994628906,-0.2529172897338867,-1.2801551818847656,-1.4591436386108398,1.4319076538085973,0,0.09271524119369845,3.1111095981808528,18.739299774169922,1.470578058433032,18.82490348815918,1.333342410914918,19.08171272277832,0.09271524119369845
5983,2003-11-25,19.12062263488769,19.198444366455078,18.72373580932617,18.817121505737305,2589661.0,0.016970244779825894,1.0677954836244152,4.875061274509747,65.61083915385922,60.648544252592664,-0.2245377131256312,-0.45429587529616455,-1.3107212292476085,-1.3864192297415237,29.115533139093092,0.4747085571289098,0.16373838562173404,0.4066149711608844,-0.03305311106662501,0.8462830533883938,0.18678093004713148,0.6264490122746373,-0.6916891611308387,87.34165826417379,28.057292211973035,0.21983404111375426,11,-0.22957134246825817,-0.5330734252929652,-1.5525298118591273,-1.7782106399536097,1.4630355834960973,1,0.06349199223957847,1.2499617046047096,18.801555633544922,3.1111095981808528,18.739299774169922,1.470578058433032,18.82490348815918,0.06349199223957847
5984,2003-11-26,19.167314529418945,19.260700225830078,18.95719718933105,19.151750564575195,1500238.0,0.0024419651714719937,2.000000000000035,0.05128140671937316,66.81419336227474,61.64484289958564,-0.2567503701000682,-0.4699190893102525,-1.3394892523273825,-1.4343647387074654,29.586396754377375,0.303503036499027,0.2282309688450539,0.41828746795654226,-0.049208435226816505,0.885783371139901,0.18453951636486465,0.6520354195482199,-0.6614299663922694,86.20680912202612,24.68438099273797,0.23374795159167938,11,-0.24513530731201172,-0.5486373901367188,-1.2996106147766113,-1.5291824340820312,1.307394027709961,2,0.056029275186574745,1.0677954836244152,19.12062263488769,1.2499617046047096,18.801555633544922,3.1111095981808528,18.739299774169922,0.056029275186574745
5985,2003-11-28,19.06614875793457,19.221790313720703,19.003890991210934,19.167314529418945,458360.0,-0.005278035758692234,1.0740727292533154,-6.5,68.32580490255553,62.411204953313444,-0.14387482734989376,-0.3344144908992597,-1.2104178064083477,-1.3338110219181516,30.036024046045394,0.21789932250976918,0.24796471210476412,0.28443679809570455,-0.17532069520973437,0.7441942914011435,0.05455805144298509,0.514315544748424,-0.46968631537148653,71.26449086529658,3.9000886525442695,0.22987874665271868,11,-0.14396953582763672,-0.44747161865234375,-1.1984448432922363,-1.4280166625976562,1.431905746459961,4,0.0714285785741775,2.000000000000035,19.167314529418945,1.0677954836244152,19.12062263488769,1.2499617046047096,18.801555633544922,0.0714285785741775
5986,2003-12-01,19.17509651184082,19.291828155517575,18.96498107910156,19.15953254699707,1912722.0,0.005714198252067648,1.6249904260045784,-0.15384615384615385,72.68725463520815,63.96829518035975,-0.22936351707416236,-0.41563961935888116,-1.281841302932726,-1.4417494697800919,30.18412743409983,0.3268470764160156,0.24143717568391665,0.36225614547729634,-0.11609348757330551,0.8406057785278982,0.1230813289519972,0.6014309620025955,-0.4989255352856965,80.51941024433147,5.7653977990489835,0.23917481652530068,12,-0.23735332489013672,-0.5408554077148438,-1.268481731414795,-1.5369644165039062,1.354085922241211,0,0.0641233954354965,1.0740727292533154,19.06614875793457,2.000000000000035,19.167314529418945,1.0677954836244152,19.12062263488769,0.0641233954354965
5987,2003-12-02,19.35408592224121,19.40077781677246,19.12062263488769,19.330738067626953,2870819.0,0.009334472464838095,3.7999869283182255,1.500122549019608,72.44450786644634,64.83916420435159,-0.3731777163355723,-0.5770191123487329,-1.4179441651115923,-1.6210394085701694,30.234740134478454,0.2801551818847692,0.24805486404846633,0.51128444671631,-0.02350904329114556,1.0460779367237656,0.24388770171258045,0.7786811917200396,-0.5917229406313425,93.10354541997103,15.487928844047559,0.26739674500372795,12,-0.36186790466308594,-0.665369987487793,-1.4124517440795898,-1.7159538269042969,1.1284046173095703,1,0.0611177659857014,1.6249904260045784,19.17509651184082,1.0740727292533154,19.06614875793457,2.000000000000035,19.167314529418945,0.0611177659857014
5988,2003-12-03,19.38521385192871,19.392995834350586,19.260700225830078,19.284046173095703,1303890.0,0.0016083389219496702,1.2666623094393883,4.333061024426109,66.66671059046766,64.27800241265155,-0.3618381521127283,-0.5731787499959182,-1.4019290488818221,-1.6501775266217749,30.288088008076464,0.1322956085205078,0.25263395780932996,0.5015563011169419,-0.0685556118325863,1.0716682140664702,0.21650034464217782,0.786612257591706,-0.5207044966928294,96.49128841953186,20.648758019177222,0.2850559564747642,12,-0.39299583435058594,-0.696497917175293,-1.3521404266357422,-1.7470817565917969,1.0972766876220703,2,0.04375754850599245,3.7999869283182255,19.35408592224121,1.6249904260045784,19.17509651184082,1.0740727292533154,19.06614875793457,0.04375754850599245
5989,2003-12-04,19.36964988708496,19.42412567138672,19.167314529418945,19.307392120361328,1918248.0,-0.0008028781607792856,1.9999665786571303,0.6153918666691804,66.31020878933657,65.17735969657448,-0.33652412880775984,-0.5224999095164407,-1.330904534232623,-1.6304574131504417,30.789366115177515,0.25681114196777344,0.26504877765985313,0.4466927528381355,-0.14432436765638457,1.0377098733326555,0.15118419259087545,0.7422013130853955,-0.41933757800322624,88.13537495222754,13.79355881799384,0.29550856024725974,12,-0.36575794219970703,-0.49416351318359375,-1.3365764617919922,-1.7315177917480469,1.0116729736328125,3,0.06267580149232788,1.2666623094393883,19.38521385192871,3.7999869283182255,19.35408592224121,1.6249904260045784,19.17509651184082,0.06267580149232788
5990,2003-12-05,19.750972747802734,19.844358444213867,19.45525360107422,19.45525360107422,4023335.0,0.019686616068988805,-1.631583699900672,4.749915750130205,74.24896360712057,67.92780473654278,-0.6399690896101653,-0.85511572071497,-1.6461748035979333,-2.0016368143359387,31.748317020352246,0.47470855712890625,0.28146887177224045,0.7692606925964363,0.09565586669867798,1.4428655184941945,0.43245827964755534,1.1060631055453172,-0.7153740335061016,89.38047530945873,16.147431114137092,0.3368024129488799,12,-0.48248958587646484,-0.665369987487793,-1.7120623588562012,-2.1128406524658203,0.5914402008056641,4,0.036643046323208806,1.9999665786571303,19.36964988708496,1.2666623094393883,19.38521385192871,3.7999869283182255,19.35408592224121,0.036643046323208806
5991,2003-12-08,19.75875473022461,19.797664642333984,19.673152923583984,19.72762680053711,1510646.0,0.0003940050204738199,1.2857142857142858,0.10526180002837941,74.24896360712059,69.70638294604325,-0.5452752709625415,-0.7997046130478296,-1.5816852207459071,-2.0007424358917234,32.46331645790003,0.12451171875,0.2683136925379692,0.7108948707580574,0.004004769986135415,1.4177849715299793,0.3574498203720964,1.0643399211440183,-0.5914402008056641,88.17196649852686,16.27427708775862,0.35344505038596036,12,-0.47470760345458984,-0.673151969909668,-1.7198443412780762,-2.1206226348876953,0.6070041656494141,0,0.03741631414853419,-1.631583699900672,19.750972747802734,1.9999665786571303,19.36964988708496,1.2666623094393883,19.38521385192871,0.03741631414853419
5992,2003-12-09,19.844358444213867,19.89105033874512,19.688716888427734,19.80544662475586,2193110.0,0.0043324447900712215,2.0588082640099237,1.2500612745098039,75.72020487082608,70.82964580348403,-0.5223300677568368,-0.8110516191432637,-1.5988044985810888,-2.0814329773037343,33.6103468870266,0.20233345031738637,0.30426006860058763,0.7229577064514174,0.005493845526792995,1.4404215673760419,0.3642257759891052,1.0816896369137297,-0.5416351318359389,93.54848911307492,21.689518247760915,0.35873193046231144,12,-0.42023468017578125,-0.7354097366333008,-1.805448055267334,-2.206226348876953,0.5291824340820312,1,0.034509757107710426,1.2857142857142858,19.75875473022461,-1.631583699900672,19.750972747802734,1.9999665786571303,19.36964988708496,0.034509757107710426
5993,2003-12-10,19.852140426635746,20.01556396484375,19.719844818115234,19.89105033874512,1699156.0,0.0003921508696669296,1.0540533379261512,-0.9999509827949611,72.81108957590713,71.49596760499874,-0.4642552992917288,-0.7564891793588799,-1.5325855563616102,-2.0789878094683054,34.805946114231304,0.2957191467285156,0.37109071068882216,0.6665372848510778,-0.07194974654246877,1.4050243162446243,0.2972937691543045,1.035780800547851,-0.431751708984379,80.73402334465905,10.838303137335359,0.36924351569677333,12,-0.3618679046630895,-0.6809349060058629,-1.8404674530029332,-2.2140083312988317,0.4591426849365199,2,0.03175224934784815,2.0588082640099237,19.844358444213867,1.2857142857142858,19.75875473022461,-1.631583699900672,19.750972747802734,0.03175224934784815
5994,2003-12-11,20.108949661254886,20.155641555786133,19.80544662475586,19.875486373901367,1610748.0,0.012936098027725995,1.1428671467419849,-6.000098039215778,88.01848262651183,73.68404290766054,-0.6408377626560977,-0.9679234802611418,-1.7219226634563292,-2.328321755993514,35.55915462731822,0.35019493103027344,0.4318322951672897,0.8630352020263707,0.030755719527668646,1.6953146845250728,0.44689546077702147,1.27917494327572,-0.569525894165043,93.33342410914935,17.891305439189864,0.4161397412493505,12,-0.5486383438110387,-0.8677053451538121,-2.097276687622074,-2.4708175659179723,0.3190670013427699,3,0.018575852274155258,1.0540533379261512,19.852140426635746,2.0588082640099237,19.844358444213867,1.2857142857142858,19.75875473022461,0.018575852274155258
5995,2003-12-12,20.27237319946289,20.28793716430664,20.007781982421875,20.147859573364254,1764305.0,0.008126905729088474,2.600004901900712,0.5333327886799306,93.3921561005947,75.98458751492572,-0.6874581818696406,-1.0781389575817215,-1.8150856991116768,-2.483740839886984,36.361535390820436,0.2801551818847656,0.46048073845358317,0.9575871467590318,0.025600826453960224,1.8895734670641033,0.491593986606496,1.4235803069115676,-0.6097058746337893,97.4683858477805,15.482679070985284,0.4659931601525365,12,-0.5680932998657227,-0.9649810791015625,-2.2101168632507324,-2.6342411041259766,0.15564346313476562,4,0.005374292401925995,1.1428671467419849,20.108949661254886,1.0540533379261512,19.852140426635746,2.0588082640099237,19.844358444213867,0.005374292401925995
5996,2003-12-15,20.22568130493164,20.428016662597656,20.077821731567386,20.38910484313965,2422739.0,-0.002303227849637657,1.9032043831977126,-1.3124952130022143,90.66678866942915,78.0092853819238,-0.5320159867074281,-0.974778347451668,-1.7009904320808609,-2.4269981300565995,37.28056596543311,0.3501949310302699,0.48636739892550906,0.8431909561157234,-0.1480844198439044,1.8344663320753511,0.3475532681359077,1.338828644095539,-0.4379600122070322,72.63148661269433,-13.989054893075021,0.49563768797981467,12,-0.42801570892333984,-0.8482494354248047,-2.1050586700439453,-2.5875492095947266,0.3190650939941406,0,0.005771456689980248,2.600004901900712,20.27237319946289,1.1428671467419849,20.108949661254886,1.0540533379261512,19.852140426635746,0.005771456689980248
5997,2003-12-16,20.171205520629886,20.31906509399414,20.101167678833008,20.23346328735352,1758780.0,-0.0026933967504210177,-1.153844703575494,0.38095960598032236,85.34037393011612,80.08413686410697,-0.390508626873018,-0.8627957870459078,-1.5883896975159324,-2.3634318030459696,38.628040324013256,0.2178974151611328,0.5219556393114502,0.7241237640380902,-0.2970196184279601,1.7452671465041405,0.21355207280506505,1.2346954552711153,-0.2554251539306698,63.73604175756744,-21.851716305540144,0.5105716912330258,12,-0.3735399246215856,-0.7937736511230504,-2.0155639648437536,-2.5330734252929723,0.2568111419677699,1,0.00964510400953289,1.9032043831977126,20.22568130493164,2.600004901900712,20.27237319946289,1.1428671467419849,20.108949661254886,0.00964510400953289
5998,2003-12-17,20.171205520629886,20.186769485473636,19.992218017578125,20.171205520629886,1766361.0,0.0,11.500122549019837,-0.0,84.86493289702065,82.14577287607187,-0.2987025016520306,-0.8015352522990149,-1.5300698979228677,-2.353627690998646,39.659580605506356,0.19455146789551137,0.5449132713335594,0.6591432571411175,-0.3731466775951162,1.6914331918773513,0.14299828977300066,1.1752882245092344,0.2568111419677699,58.749839157368996,-25.65420109568518,0.5161449673681165,12,-0.22957038879394887,-0.778208732604984,-1.9163422584533727,-2.5330734252929723,0.22568130493163707,2,0.010030900605275006,-1.153844703575494,20.171205520629886,1.9032043831977126,20.22568130493164,2.600004901900712,20.27237319946289,0.010030900605275006
5999,2003-12-18,20.077821731567386,20.202335357666016,19.82879447937012,20.171205520629886,2001130.0,-0.0046295591489062815,3.799955883434403,-100.0,85.32614921476451,83.3765712769212,-0.10538254115003554,-0.6637288929342908,-1.3847718189309255,-2.2536169427946824,40.045162001669425,0.3735408782958949,0.5581563764250355,0.5159540176391637,-0.5249947712433212,1.5569028065216486,-0.004520376802080506,1.036428412080408,0.34147895812987983,41.5584167555268,-42.669121440486855,0.5204743944412425,12,-0.027236938476566053,-0.5797672271728551,-1.8015575408935582,-2.4396896362304723,0.0,3,0.01162782412983665,11.500122549019837,20.171205520629886,-1.153844703575494,20.171205520629886,1.9032043831977126,20.22568130493164,0.01162782412983665
6000,2003-12-19,19.82879447937012,20.0311279296875,19.704280853271484,19.98443603515625,2543915.0,-0.012403101069760614,1.6250105314757086,1.66668709150323,70.79214047553197,82.99247981785578,0.1741593379171853,-0.35377465638380556,-1.080134324968295,-1.9957400476211262,40.52336851531345,0.373540878295902,0.58614985896671,0.2167322158813505,-0.7699925185218675,1.2034569502845684,-0.2766301513202585,0.7100945830829595,0.5668859619140605,17.204292573910877,-64.704261622806,0.4933623672016094,12,0.22957229614257457,-0.3229570388793981,-1.4727640151977575,-2.186771392822269,0.23346328735351562,4,0.030219798982281443,3.799955883434403,20.077821731567386,11.500122549019837,20.171205520629886,-1.153844703575494,20.171205520629886,0.030219798982281443
6001,2003-12-22,20.350194931030273,20.505836486816406,20.0,20.155641555786133,3898818.0,0.026295116034543486,1.0,-1.2500091910638635,76.0162958033027,83.0253788103532,-0.28443381494287934,-0.788742251979901,-1.5397227530833248,-2.497713608730507,42.02591584954995,0.6770420074462855,0.6339570010192439,0.6575879096984849,-0.2914391149130964,1.6066149343100662,0.18307439739269427,1.1321014220042755,-0.6459140777587891,80.58256354611346,0.08637849176336942,0.4745135123057914,12,-0.24513626098632812,-0.8054475784301758,-1.9747095108032227,-2.692607879638672,-0.16342544555663707,0,0.0038241270823760054,1.6250105314757086,19.82879447937012,3.799955883434403,20.077821731567386,11.500122549019837,20.171205520629886,0.0038241270823760054
6002,2003-12-23,20.54474639892578,20.552528381347656,20.25680923461914,20.3735408782959,2382519.0,0.009560177116478386,2.16667517692834,0.8799925491657027,77.90265060240974,83.59110781329792,-0.412573816034687,-0.891721212522409,-1.677707869557743,-2.6667878615547735,43.6381035775783,0.2957191467285156,0.6379002787303953,0.7649798393249512,-0.15934997590662192,1.6893096545565243,0.3028149317091646,1.2271447469407377,-0.8404655456542969,99.08258118481942,19.75830496013964,0.46216490761578627,12,-0.41634178161621094,-0.9766530990600586,-2.1692609786987305,-2.8871593475341797,-0.3657588958740199,1,0.0,1.0,20.350194931030273,1.6250105314757086,19.82879447937012,3.799955883434403,20.077821731567386,0.0
6003,2003-12-24,20.33462905883789,20.38910484313965,19.836576461791992,19.844358444213867,1865306.0,-0.010227302688870177,-1.1846208376225005,2.863637882822161,71.23286751380972,81.72603946744215,-0.14172150971168307,-0.61765789086542,-1.4243416656318146,-2.4356357096475634,43.83209366001739,0.7081699371337891,0.6392751071915157,0.4941621780395522,-0.4070700467799604,1.3953944028590648,0.04354606562979413,0.9447782904493103,-0.5964183044433611,74.3118234598382,-3.7368894738627603,0.4506161124097567,12,-0.2062244415283203,-0.766535758972168,-1.9202327728271484,-2.677042007446289,-0.1712055206298828,2,0.004592540315810467,2.16667517692834,20.54474639892578,1.0,20.350194931030273,1.6250105314757086,19.82879447937012,0.004592540315810467
6004,2003-12-26,20.24124526977539,20.311283111572266,20.140077590942386,20.25680923461914,1203917.0,-0.004592352719702708,1.7500306372548449,-0.03174566123177834,62.3529671842171,78.27724069895574,-0.030841380333043844,-0.4634542020181094,-1.2863971315346063,-2.3206767584296735,43.90250194634835,0.19455146789550426,0.6285624478974299,0.3470818519592278,-0.5122772239807105,1.2064409278991661,-0.08259768601074313,0.7767613899291987,-0.47046181030273715,63.302797677671194,-12.762596911420118,0.4296795379699698,12,-0.11284065246582031,-0.673151969909668,-1.7879385948181152,-2.5797672271728516,-0.10894966125488281,4,0.007689327099777765,-1.1846208376225005,20.33462905883789,2.16667517692834,20.54474639892578,1.0,20.350194931030273,0.007689327099777765
6005,2003-12-29,20.428016662597656,20.45136260986328,20.21011734008789,20.249027252197266,2202362.0,0.00922726790436923,1.1379287030307128,-11.500245098039215,65.46767220098465,75.47733886912857,-0.215919155206862,-0.5723091763920607,-1.4305362935826764,-2.4860589905544757,44.087086005032404,0.24124526977539062,0.6367884009643596,0.46575984954834126,-0.3308807815954964,1.262400480692179,0.06743953397642244,0.8640801651202601,-0.6259634062500012,82.60892731075087,7.741365508496372,0.3983203155719189,12,-0.29961204528808594,-0.8599233627319336,-1.7976670265197754,-2.6809349060058594,-0.280157089233402,0,-0.017142874749630166,1.7500306372548449,20.24124526977539,-1.1846208376225005,20.33462905883789,2.16667517692834,20.54474639892578,-0.017142874749630166
6006,2003-12-30,20.4046688079834,20.52918243408203,20.25680923461914,20.45914459228516,2949975.0,-0.00114293301204349,1.8000117645905431,-0.30435199590803547,63.333321229902296,73.03211079132703,-0.18384517624362573,-0.47655497160264204,-1.3629450283178386,-2.443601490692366,44.183047896998524,0.2723731994628906,0.5947950903984776,0.38093338012695455,-0.34672140124294515,1.1085881614968542,0.0171059894420047,0.7447607708119044,-0.5725965466357437,79.34783477415316,6.56059561052426,0.36382739068494935,12,-0.2762641906738281,-0.8365755081176758,-1.7743191719055176,-2.6575870513916016,-0.1634235382080078,1,-0.01678101440812374,1.1379287030307128,20.428016662597656,1.7500306372548449,20.24124526977539,-1.1846208376225005,20.33462905883789,-0.01678101440812374
6007,2003-12-31,20.536964416503906,20.54474639892578,20.350194931030273,20.4046688079834,1972989.0,0.006483594993158981,1.6315708001702764,-2.4285214103146067,65.38460549645768,70.86762996904227,-0.2892158427045217,-0.5435570042539908,-1.4533144216336282,-2.5559484126332563,44.05688138696961,0.1945514678955078,0.5269723598257876,0.45408506393432546,-0.23569758556250875,1.1438677134311597,0.10919373918590836,0.7989763886827426,-0.6760739103562514,98.90111369971855,25.998827685051907,0.3448913247484167,12,-0.40855979919433594,-0.9143962860107422,-1.8929953575134277,-2.7898826599121094,-0.3346290588378906,2,-0.017051932502198164,1.8000117645905431,20.4046688079834,1.1379287030307128,20.428016662597656,1.7500306372548449,20.24124526977539,-0.017051932502198164
6008,2004-01-02,20.23346328735352,20.59922218322754,20.217899322509766,20.58365821838379,2535434.0,-0.014778285777545919,1.0,-2.647063911996628,52.73972890193449,67.24691660095004,0.02687105419399316,-0.18261139499609058,-1.1210862909317747,-2.231824278429812,43.72954410982054,0.38132286071777344,0.45965051331160467,0.10817146301269887,-0.5005394280458653,0.716882354071263,-0.1961839825165832,0.41252690854198093,-0.3449072661978647,20.339060500822676,-47.91425028921966,0.3043554455292823,1,-0.08171176910400746,-0.5719842910766637,-1.5369653701782262,-2.4863815307617223,0.08560180664062145,4,-0.0026923608444139324,1.6315708001702764,20.536964416503906,1.8000117645905431,20.4046688079834,1.1379287030307128,20.428016662597656,-0.0026923608444139324
6009,2004-01-05,20.58365821838379,20.607004165649414,20.30350112915039,20.412450790405273,2860025.0,0.017307710798533993,1.7857180371492096,-0.48889179370707947,56.32913699615066,65.63991621435211,-0.27270281083088577,-0.46081898181627423,-1.4271048294890072,-2.5589019570051974,43.889226285408284,0.3735408782958949,0.42667545815419317,0.39766597747802734,-0.13057374275835798,0.9259056977144127,0.13354611735983468,0.66178583759622,-0.6524622275038219,94.11773186661092,28.338841306095475,0.2641198601181928,1,-0.36186790466308594,-0.8015575408935547,-1.844357967376709,-2.797665596008301,-0.17120742797851562,0,-0.02041593752273141,1.0,20.23346328735352,1.6315708001702764,20.536964416503906,1.8000117645905431,20.4046688079834,-0.02041593752273141
6010,2004-01-06,20.474708557128906,20.72373580932617,20.381322860717773,20.58365821838379,2538518.0,-0.005293017407254519,-1.3157833633249891,-0.6363605980258907,54.93827253884445,63.29791362941231,-0.06983920606773708,-0.31080387239973106,-1.2821112048014527,-2.424624450953651,43.25936991945115,0.3424129486083949,0.39394099655982373,0.2525295257568345,-0.24870099909533394,0.753760050609003,0.0019142633307502877,0.5031447881829187,-0.4894479122673836,50.76921916713207,-13.558636952786607,0.25061526242608373,1,-0.19455242156982422,-0.6303501129150426,-1.7042803764343262,-2.657588005065918,-0.10894966125488281,1,-0.016723703180096194,1.7857180371492096,20.58365821838379,1.0,20.23346328735352,1.6315708001702764,20.536964416503906,-0.016723703180096194
6011,2004-01-07,20.49805450439453,20.49805450439453,20.23346328735352,20.38910484313965,1842947.0,0.0011402334348489251,3.8571278514030967,-1.0,56.56251938735568,60.92678793885074,-0.07823258153203128,-0.2908347456476186,-1.2719110688257445,-2.4252318712016674,42.37422906932154,0.2645912170410121,0.36877681167749543,0.23891048431396555,-0.2261575178158779,0.703978486443809,0.006376483249045606,0.4714444853788855,-0.43894634308654545,55.384534169922404,-8.645650670570447,0.23253400106492111,1,-0.21789836883544922,-0.6536960601806676,-1.7276263236999512,-2.680933952331543,-0.1400775909423828,2,-0.017084300900614746,-1.3157833633249891,20.474708557128906,1.7857180371492096,20.58365821838379,1.0,20.23346328735352,-0.017084300900614746
6012,2004-01-08,20.52918243408203,20.568092346191406,20.280155181884766,20.30350112915039,1854255.0,0.001518579711105028,-1.1142841136678758,2.0714273209502636,57.09877687245777,59.35633342314496,-0.12493911666487989,-0.28251129826602295,-1.2644254979888316,-2.4328366522496303,41.33004318921015,0.2879371643066406,0.3881733481897385,0.23579721450805735,-0.20064622189659786,0.6722406509127126,0.01757549630573152,0.4540189327103832,-0.4036115079722258,61.5382875069762,-3.029296415952267,0.21822171820232744,1,-0.0972757339477539,-0.6070032119751012,-1.7431902885437012,-2.696497917175293,0.12451362609863281,3,-0.014025749209993554,3.8571278514030967,20.49805450439453,-1.3157833633249891,20.474708557128906,1.7857180371492096,20.58365821838379,-0.014025749209993554
6013,2004-01-09,20.48249053955078,20.638132095336914,20.43579864501953,20.443580627441406,1708151.0,-0.002274415685143527,-6.428641456582633,0.172410878788391,58.17609650863724,58.89223668141388,-0.061538824419276494,-0.19623488426087476,-1.1826297256121343,-2.3616602599512753,40.06854026196198,0.2023334503173828,0.34818425885694637,0.1575878143310554,-0.23335987071783393,0.5485354993799447,-0.03788602819338749,0.3530616568554983,-0.2971031251193388,50.79363844322374,-15.99523294567581,0.19547384252444433,1,-0.01556396484375,-0.5369653701782227,-1.6420235633850098,-2.5953311920166016,0.1400775909423828,4,-0.013677788906763966,-1.1142841136678758,20.52918243408203,3.8571278514030967,20.49805450439453,-1.3157833633249891,20.474708557128906,-0.013677788906763966
6014,2004-01-12,20.48249053955078,20.63035011291504,20.264591217041016,20.63035011291504,2478765.0,0.0,3.947381999716206,-3.8000490196078434,64.68531498495582,58.80530810185512,-0.026506911307166092,-0.175830178001668,-1.1420353965901349,-2.33754847108041,38.24397165810625,0.36575889587402344,0.28133864507601913,0.13891077041625977,-0.2442099314975934,0.5220314723301129,-0.05264958054066682,0.33047112137318635,-0.2432682856298669,50.79363844322374,-21.347507484521927,0.19156035095692636,1,-0.0116729736328125,-0.5369653701782227,-1.6420235633850098,-2.5953311920166016,0.1712055206298828,0,-0.007978787796389941,-6.428641456582633,20.48249053955078,-1.1142841136678758,20.52918243408203,3.8571278514030967,20.49805450439453,-0.007978787796389941
6015,2004-01-13,20.381322860717773,20.607004165649414,20.311283111572266,20.54474639892578,1848473.0,-0.004939227416590697,1.0540529798692395,1.1052618000283794,50.86205621536193,57.41961198912841,0.07525451721843268,-0.06965290099344656,-0.9988558128398175,-2.2083877335375917,36.10914828750354,0.29572105407714844,0.23752285179240573,0.03229560852050639,-0.3496585516058133,0.41424976864682606,-0.15868147154265344,0.22327268858366622,-0.11673164367675781,36.53841621771884,-33.10834410985209,0.19097708006315908,1,0.08949470520019531,-0.2918281555175781,-1.441633701324463,-2.482489585876465,0.23346328735351562,1,0.0015272771988463774,3.947381999716206,20.48249053955078,-6.428641456582633,20.48249053955078,-1.1142841136678758,20.52918243408203,0.0015272771988463774
6016,2004-01-14,20.3424129486084,20.52918243408203,20.31906509399414,20.45136260986328,2069749.0,-0.0019090964985579717,-1.699949756749139,0.6666705570663274,43.86795888426572,55.02887347666263,0.1166742867070667,-0.02271390479428348,-0.9220357482456549,-2.1399357275951587,33.64897256105788,0.21011734008789062,0.22890780752048556,-0.012450885772704368,-0.39001116176997286,0.3651093902245641,-0.2012310237713386,0.17632925222592988,-0.07782173156738281,20.83352481324326,-43.22718892810266,0.18878013799863486,1,0.1284046173095703,-0.1439685821533203,-1.165369987487793,-2.2334632873535156,0.42023277282714844,2,0.001147648871577145,1.0540529798692395,20.381322860717773,3.947381999716206,20.48249053955078,-6.428641456582633,20.48249053955078,0.001147648871577145
6017,2004-01-15,20.365758895874023,20.45914459228516,20.28793716430664,20.42023277282715,1572712.0,0.001147648871577145,1.5882183328046204,0.49999124665184436,51.063879715951096,54.84266801155337,0.07430260472364836,-0.03239814190254364,-0.9129415071549261,-2.129824677422917,31.006220755772752,0.17120742797851918,0.19548830447518384,0.0011673927307143117,-0.36636109378912707,0.3686958792505557,-0.1825968505292046,0.18493163599063323,0.3579769134521449,27.083429073288297,-34.20665993693049,0.18376424325992013,1,0.11284065246582031,-0.1595325469970703,-1.180933952331543,-2.2568092346191406,0.38910484313964844,3,-0.0003821110944925987,-1.699949756749139,20.3424129486084,1.0540529798692395,20.381322860717773,3.947381999716206,20.48249053955078,-0.0003821110944925987
6018,2004-01-16,20.3735408782959,20.45914459228516,20.30350112915039,20.365758895874023,1727040.0,0.0003821110944925987,-1.3529309996828771,-0.14285714285714285,54.80225597538535,54.67301456480166,0.09887833812359048,-0.025554645369357587,-0.8815029060697412,-2.103640492442125,28.84745972841297,0.15564346313476918,0.16959622101705563,-0.0011673927307143117,-0.35724296665813426,0.35490818119670564,-0.1792051796944243,0.17687039423299566,0.34147895812987983,29.787289518833145,-29.957374250118693,0.1780377869637098,1,0.10505867004394531,-0.1595325469970703,-1.1070046424865723,-2.241245269775387,0.46692657470703125,4,0.013750932327291965,1.5882183328046204,20.365758895874023,-1.699949756749139,20.3424129486084,1.0540529798692395,20.381322860717773,0.013750932327291965
6019,2004-01-20,20.311283111572266,20.49805450439453,20.311283111572266,20.46692657470703,1556521.0,-0.0030558147499022414,-1.3999901963187176,-20.00049019607843,45.34153359009876,53.60671023716326,0.13235511721132198,0.05806739212091827,-0.7804411644178195,-2.007185240810749,27.49829503618404,0.18677139282226562,0.12270917169836082,-0.07509822845458913,-0.40450200911669043,0.25430555220751216,-0.23980011878564156,0.08960366187646329,0.3951950714111305,7.316941948673803,-47.489283934801676,0.16470189033105082,1,0.12451457977294922,-0.0972747802734375,-0.9805440902709961,-2.1167306900024414,0.5680942535400391,1,0.015325719070083954,-1.3529309996828771,20.3735408782959,1.5882183328046204,20.365758895874023,-1.699949756749139,20.3424129486084,0.015325719070083954
6020,2004-01-21,20.428016662597656,20.505836486816406,20.326847076416016,20.3735408782959,1772786.0,0.005747226818914264,-1.4210105388078376,-0.35000367638048085,50.867109347440184,52.97388689939488,0.009277418067302534,-0.012092141969873182,-0.8559632961257044,-2.08906809561498,26.70582871565539,0.19455337524414062,0.1355851593218027,0.011674213409424539,-0.18742088291588743,0.2107693097347365,-0.08787333475322967,0.11122176157207875,0.27009070001220437,58.06517923498996,6.100440389578729,0.09954754816265564,1,0.023344993591308594,-0.21400833129882812,-1.0272388458251953,-2.1634254455566406,0.7315158843994141,2,0.011047543249571135,-1.3999901963187176,20.311283111572266,-1.3529309996828771,20.3735408782959,1.5882183328046204,20.365758895874023,0.011047543249571135
6021,2004-01-22,20.428016662597656,20.474708557128906,20.31906509399414,20.428016662597656,1459760.0,0.0,2.3334150326797385,0.0,45.51289101164194,51.6865662481931,-0.0019022784447386698,-0.0062852479613155765,-0.8093864377813418,-2.05485763680802,24.883829722196054,0.15564346313476562,0.11064396632804119,0.007783126831053977,-0.1888959088236426,0.20446216248575055,-0.09055639099629431,0.10612264465840227,0.26188729604614025,64.28633952486827,17.5044868648758,0.09833951782734782,1,0.023344993591308594,-0.21400833129882812,-0.9221806526184082,-1.9961109161376953,0.8171195983886719,3,0.009142810511585164,-1.4210105388078376,20.428016662597656,-1.3999901963187176,20.311283111572266,-1.3529309996828771,20.3735408782959,0.009142810511585164
6022,2004-01-23,20.54474639892578,20.63035011291504,20.43579864501953,20.49805450439453,1643772.0,0.005714198213958355,-1.2727495543672014,100.0,65.15147576536285,52.46160838782928,-0.12984687866223865,-0.12966286689785278,-0.8752155311379539,-2.1389602636666254,23.087339934541433,0.2023334503173828,0.09931098158093121,0.12451286315917898,-0.0721661724955176,0.32119189881387555,0.02617334533183069,0.22285238098652727,0.1371182238312727,73.80939876169302,22.70440238080853,0.09833951782734782,1,-0.0972757339477539,-0.3307380676269531,-0.9571976661682129,-1.9260683059692383,0.8093395233154297,4,0.010606084800402149,2.3334150326797385,20.428016662597656,-1.4210105388078376,20.428016662597656,-1.3999901963187176,20.311283111572266,0.010606084800402149
6023,2004-01-26,20.428016662597656,20.58365821838379,20.326847076416016,20.57587432861328,2562162.0,-0.005681731672980361,2.142853808267781,-3.1666666666666665,40.19607607559502,49.74058184234476,-0.02420196671971553,-0.0058794842820830695,-0.7141640354512084,-1.989950958731768,22.736128183744285,0.25681114196777344,0.07771509685153433,0.0031137466430664062,-0.18939814932840449,0.1956256426145373,-0.09314220134266904,0.09936969462880185,0.2459694109903907,36.585905322118805,-8.703255357416182,0.09625594798573484,1,0.031126976013183594,-0.21400833129882812,-0.8404679298400879,-1.7354097366333008,1.0194549560546875,0,0.015999941737586898,-1.2727495543672014,20.54474639892578,2.3334150326797385,20.428016662597656,-1.4210105388078376,20.428016662597656,0.015999941737586898
6024,2004-01-27,20.396886825561523,20.46692657470703,20.249027252197266,20.428016662597656,3341771.0,-0.0015238795596407284,3.0,0.2105392156862745,44.5651565809279,49.04092632740765,-0.0072549370184766815,0.0395354916266939,-0.6489481585027512,-1.926270606946023,22.22386543812826,0.21789932250976562,0.049484299400472054,-0.03579816818237447,-0.20862756295102258,0.13703122658627365,-0.12221286556669853,0.05061652920194959,0.26937826984089597,38.77542853998789,-5.580101027115504,0.08641469738432478,1,0.042801856994628906,-0.1828784942626953,-0.7295708656311035,-1.6809329986572266,1.0350208282470703,1,0.021747467210805338,2.142853808267781,20.428016662597656,-1.2727495543672014,20.54474639892578,2.3334150326797385,20.428016662597656,0.021747467210805338
6025,2004-01-28,20.077821731567386,20.365758895874023,20.05447578430176,20.365758895874023,2226777.0,-0.015642832983427724,1.162160013778277,9.24955578702274,29.23076052917864,47.41457095462019,0.29528325775957853,0.34890838663172374,-0.29855093362620977,-1.5745645275300255,21.04544482580532,0.3424110412597621,0.011798201036043565,-0.33735351562499716,-0.5720568291698243,-0.10265020208017006,-0.4547051723974107,-0.2200018588525836,0.5717538501068269,4.054000344457571,-37.29924964613074,0.11735165677241385,1,0.2645912170410121,0.13618659973144176,-0.3035020828247106,-1.3190660476684606,1.3774318695068324,2,0.03992244000675993,3.0,20.396886825561523,2.142853808267781,20.428016662597656,-1.2727495543672014,20.54474639892578,0.03992244000675993
6026,2004-01-29,20.062257766723636,20.28793716430664,19.95330619812012,20.163423538208008,2668688.0,-0.0007751819421366601,-1.097546687071113,0.35134669651964595,26.56252692691399,44.69219842250496,0.2982971502510914,0.3557436493526076,-0.25043706706048496,-1.5247518559974438,19.782487623769427,0.3346309661865199,-0.04495885309999892,-0.3357969284057596,-0.6187270526764266,-0.05286680413509259,-0.4772619905410913,-0.19433186627042787,0.5516118271082284,16.092245454494318,-21.769700014241018,0.1414650621353327,1,0.22957038879394176,0.21789836883544567,-0.2801556587219274,-1.2101173400878942,1.2529163360595668,3,0.05469348430431564,1.162160013778277,20.077821731567386,3.0,20.396886825561523,2.142853808267781,20.428016662597656,0.05469348430431564
6027,2004-01-30,20.186769485473636,20.249027252197266,20.0,20.077821731567386,1573611.0,0.00620626652282974,1.133331154719759,-1.0769230769231148,36.23178882047159,42.62881318307009,0.16285127516146503,0.2146565712290709,-0.34053181351182715,-1.6143159070656843,18.416628089374015,0.24902725219726562,-0.05499380326491021,-0.1937754631042452,-0.48376588651603214,0.09621496030754173,-0.33877067481013867,-0.04878025139835174,0.3742550367012889,37.03696979599762,0.777303349933419,0.1449952117058935,1,0.10505867004394176,0.09338665008544567,-0.3618664741516149,-1.2879371643066442,1.4163436889648438,4,0.05242873438834739,-1.097546687071113,20.062257766723636,1.162160013778277,20.077821731567386,3.0,20.396886825561523,0.05242873438834739
6028,2004-02-02,20.17898750305176,20.326847076416016,20.023345947265625,20.140077590942386,1803369.0,-0.0003854991472248548,-1.2285682273356935,0.35714285714285715,35.97113168655356,41.58765741600952,0.15660200069068608,0.22993710411867596,-0.2974628077592989,-1.5714009692561817,17.404638687774238,0.3035011291503906,-0.04840711760878591,-0.1988336563110309,-0.4955854133349895,0.09791810071292772,-0.347209534823012,-0.05045777779904981,0.33341955319878025,43.939320793954664,9.124920998216453,0.14837587851197995,2,0.11284065246581676,0.10116863250732067,-0.3307385444641149,-1.2568092346191442,1.4007797241210902,0,0.058233765148609784,1.133331154719759,20.186769485473636,-1.097546687071113,20.062257766723636,1.162160013778277,20.077821731567386,0.058233765148609784
6029,2004-02-03,20.163423538208008,20.28793716430664,20.108949661254886,20.21011734008789,1898844.0,-0.0007712956282568406,-1.2999963235745253,-1.200049019607843,39.06243417852888,40.27602684168603,0.1664951452314618,0.22388248417513168,-0.252838878467621,-1.5211834428980389,16.318153886172794,0.17898750305175426,-0.05896311192584136,-0.1933858871459968,-0.48827577236781394,0.10150399807582033,-0.3408308297569036,-0.04594094453509001,0.3042554493921017,50.943378775826886,15.671775463940001,0.14744494261090796,2,0.1284046173095703,0.17509746551513672,-0.31517457962036133,-1.1634235382080078,0.894943237304684,1,0.06368204675218836,-1.2285682273356935,20.17898750305176,1.133331154719759,20.186769485473636,-1.097546687071113,20.062257766723636,0.06368204675218836
6030,2004-02-04,20.132295608520508,20.19455337524414,19.992218017578125,20.085603713989254,1668958.0,-0.0015437819687968979,1.3636282614023751,-0.9999591519955011,39.37000883886631,39.5934843780443,0.1690400120125588,0.24036609427618316,-0.18413454423644993,-1.4639291960555738,15.065322121115704,0.20233535766601562,-0.07842531770307559,-0.20739316940307617,-0.5130259481068116,0.09823960930065923,-0.3602095587549421,-0.05457678005121025,0.2942335559212026,47.91695388653106,10.372107746346714,0.15281638935186764,2,0.1595325469970703,0.20622539520263672,-0.28404664993286133,-1.0622568130493164,1.2217903137207031,2,0.06455359441166042,-1.2999963235745253,20.163423538208008,-1.2285682273356935,20.17898750305176,1.133331154719759,20.186769485473636,0.06455359441166042
6031,2004-02-05,20.147859573364254,20.202335357666016,20.046693801879886,20.093385696411133,1300163.0,0.000773084458245199,-1.1052889576883915,1.1666666666665018,38.88882404889432,36.67541196510336,0.12243152668319723,0.20787929561404184,-0.15840682006680495,-1.45909973934452,14.364410140330403,0.15564155578612926,-0.07843525163584886,-0.17431945800781534,-0.4818704102782121,0.1332314942625814,-0.3280949341430137,-0.020543981872616968,0.24081175377173025,46.511667673646066,7.327776596255248,0.15377547613519807,2,0.12062263488769887,0.19066143035889027,-0.2996106147766078,-0.8949422836303675,0.7237358093261754,3,0.06488997121254303,1.3636282614023751,20.132295608520508,-1.2999963235745253,20.163423538208008,-1.2285682273356935,20.17898750305176,0.06488997121254303
6032,2004-02-06,20.24124526977539,20.249027252197266,20.062257766723636,20.132295608520508,1362486.0,0.004635018229658172,1.9999846816071487,2.0000350140057326,43.795608685307,37.07536003284913,-0.020711269291648904,0.09677788171909185,-0.21057133181720644,-1.5291053031612556,13.348320245835103,0.18676948547362926,-0.09465975040759389,-0.06653690338134766,-0.3599184651220746,0.22684465835937928,-0.21322768425170935,0.08015387748901404,0.11259684703932393,74.41889627341229,32.639976700800574,0.14669078087036272,2,-0.031128883361816406,0.0972757339477539,-0.39299631118774414,-0.9883279800415039,0.3346290588378906,4,0.05305646064234115,-1.1052889576883915,20.147859573364254,1.3636282614023751,20.132295608520508,-1.2999963235745253,20.163423538208008,0.05305646064234115
6033,2004-02-09,20.202335357666016,20.23346328735352,20.0,20.17898750305176,1329590.0,-0.0019223082172457051,4.454513045609131,0.21429946954706916,44.77617673203762,37.09880671630577,-0.01919990806560179,0.11976345796272625,-0.1403285369084486,-1.463821981823017,12.195016124244,0.24124526977539062,-0.10532951423896009,-0.09143905639648509,-0.37632765511055055,0.19344954231758038,-0.2338833557535196,0.051005242960549424,0.1194638856531327,71.05300499219567,23.885669151243697,0.14244429935703276,2,-0.04280281066894531,0.1361856460571289,-0.32684898376464844,-0.937744140625,0.46692657470703125,0,0.06933742025230383,1.9999846816071487,20.24124526977539,-1.1052889576883915,20.147859573364254,1.3636282614023751,20.132295608520508,0.06933742025230383
6034,2004-02-10,20.31906509399414,20.326847076416016,20.077821731567386,20.202335357666016,1215096.0,0.005778031809764439,2.764734717416325,4.999591536639924,44.77597471484698,38.82605273693559,-0.16553760381528804,-0.01036909005577158,-0.2252282141465045,-1.5554684228679285,11.534909678304622,0.24902534484862926,-0.1506435768098342,0.033461952209471235,-0.23767896614396378,0.30460287056290625,-0.10210850696724805,0.16903241138619052,-0.3657588958740199,97.67444511576475,49.74227201279651,0.1355704591767177,2,-0.17898845672607422,0.019455909729003906,-0.41244983673095703,-1.0311269760131836,0.29572105407714844,1,0.0620452824648583,4.454513045609131,20.202335357666016,1.9999846816071487,20.24124526977539,-1.1052889576883915,20.147859573364254,0.0620452824648583
6035,2004-02-11,20.412450790405273,20.45136260986328,20.23346328735352,20.31906509399414,1931869.0,0.0045959642325636985,1.5454140347358742,0.800016339869281,49.314990305278805,41.35410422342056,-0.23072786683708912,-0.10677774003332985,-0.28178106049127294,-1.6176300377549104,10.979041905183259,0.21789932250976207,-0.15863114676400514,0.12529125213622905,-0.14850746478589016,0.39908996905834826,-0.011608106324832335,0.26219061059729043,-0.45167377471923587,91.37903348489715,43.635351924711436,0.1368993584610601,2,-0.1906604766845703,-0.0739297866821289,-0.4105052947998047,-1.120621681213379,0.0,2,0.031643235383133295,2.764734717416325,20.31906509399414,4.454513045609131,20.202335357666016,1.9999846816071487,20.24124526977539,0.031643235383133295
6036,2004-02-12,20.365758895874023,20.51361846923828,20.23346328735352,20.30350112915039,1473124.0,-0.0022874222703918035,-1.7692423713955052,0.6666734748064786,41.60582505165798,41.95121936021905,-0.1524931698981078,-0.06139489624087702,-0.20155171530342386,-1.5358165806447133,10.494741570443084,0.2801551818847621,-0.17167907354251,0.0774320602416978,-0.19755499039812463,0.3524191108815202,-0.060061465078213416,0.214925585561609,-0.38535845642089583,71.21217747805291,25.65997311681558,0.1374935253199115,2,-0.11284065246582031,-0.07003974914550781,-0.30350160598754883,-1.01556396484375,-0.24124526977538707,3,0.04852885823800146,1.5454140347358742,20.412450790405273,2.764734717416325,20.31906509399414,4.454513045609131,20.202335357666016,0.04852885823800146
6037,2004-02-13,20.35797691345215,20.412450790405273,20.202335357666016,20.365758895874023,1498824.0,-0.0003821110944925987,3.1538838612368023,-0.12499617046046384,46.341400233139716,43.10347142095085,-0.13172358305928,-0.05715624330551705,-0.1654014864492872,-1.4913591657451448,10.065173433686683,0.2101154327392578,-0.13936028512519982,0.07003917694091655,-0.20450822171541816,0.34458657559725125,-0.06723452238724903,0.20731287626908212,-0.3455833922119105,69.69704846927407,22.060120639739324,0.13727369932816677,2,-0.10505867004394531,-0.06225776672363281,-0.29571962356567383,-1.007781982421875,-0.10116767883300781,4,0.025229347268730384,-1.7692423713955052,20.365758895874023,1.5454140347358742,20.412450790405273,2.764734717416325,20.31906509399414,0.025229347268730384
6038,2004-02-17,20.653696060180664,20.700389862060547,20.428016662597656,20.48249053955078,1610362.0,0.014525959430335744,1.0588078400841965,-22.000245098039215,60.50961181205371,45.48649115800916,-0.39451093443913265,-0.34868814174276963,-0.4297347123769235,-1.7468198480468473,10.035941630713054,0.34241294860839844,-0.09262675684975363,0.3517505645751946,0.03367602542280679,0.6698251037275824,0.19271329499899892,0.5107878341513903,-0.6112290420605433,92.49980852009003,41.935025354800246,0.1590372695761944,2,-0.3073921203613281,-0.32684803009033203,-0.4766530990600586,-1.3035011291503906,-0.6147842407226562,1,-0.0037679324485373478,3.1538838612368023,20.35797691345215,-1.7692423713955052,20.365758895874023,1.5454140347358742,20.412450790405273,-0.0037679324485373478
6039,2004-02-18,20.622568130493164,20.80933952331543,20.568092346191406,20.715953826904297,1584020.0,-0.0015071360398061229,-1.3846045077910694,-0.5454596094072036,79.16683687224747,49.90836093949595,-0.32564963018255355,-0.30888024530610636,-0.3664337115839764,-1.6714780064125598,9.997148873262766,0.24124717712402344,-0.06330297695186715,0.30505838394164897,-0.04390428151756964,0.6540210494008676,0.13057705121203966,0.4795397166712583,-0.5274672848578099,69.23062420462223,12.25450628177721,0.17448133272961003,2,-0.21789836883544922,-0.24124526977539062,-0.41634225845336914,-1.2723731994628906,0.10894966125488281,2,0.0022642088795352677,1.0588078400841965,20.653696060180664,3.1538838612368023,20.35797691345215,-1.7692423713955052,20.365758895874023,0.0022642088795352677
6040,2004-02-19,20.653696060180664,20.770427703857425,20.568092346191406,20.669261932373047,1564745.0,0.0015094109274136347,-1.1666411364031302,0.16668368701619657,81.14769248077371,54.60379076526033,-0.3073612795310794,-0.33964787178474865,-0.3766565781698894,-1.6552769965254406,9.927168975962172,0.20233535766601918,-0.029420083551855214,0.3249023437500007,-0.052538867679015056,0.7023435551790165,0.13618173803549283,0.5136229494645086,-0.487171346777302,74.35874876274569,11.706668156064133,0.18872060571450794,2,-0.24902629852294922,-0.2723731994628906,-0.4455246925354004,-1.3035011291503906,0.06225776672363281,3,-0.0018839200497576813,-1.3846045077910694,20.622568130493164,1.0588078400841965,20.653696060180664,3.1538838612368023,20.35797691345215,-0.0018839200497576813
6041,2004-02-20,20.61478614807129,20.793773651123047,20.45914459228516,20.739299774169922,1358502.0,-0.0018839200497576813,1.8666759258502486,7.999142261977699,74.77499757112166,58.04594508590641,-0.2181983852346221,-0.3014855502577305,-0.3171135973573378,-1.5664230155419077,9.669678013430248,0.3346290588378871,0.0024078371061655446,0.27665395736694265,-0.11988268307939265,0.673190597813278,0.078385637143775,0.4749222775901103,-0.38397995367672166,67.94859306509136,1.97142655650066,0.1982683202231674,2,-0.21011638641357422,-0.23346328735351562,-0.33463001251220703,-1.0894947052001953,0.3346290588378906,4,-0.009815059744626375,-1.1666411364031302,20.653696060180664,-1.3846045077910694,20.622568130493164,1.0588078400841965,20.653696060180664,-0.009815059744626375
6042,2004-02-23,20.762645721435547,20.778209686279297,20.396886825561523,20.66147994995117,1979799.0,0.007172500956459826,4.7647923875432525,-0.8124875538058832,79.0699662755899,61.8563661463011,-0.31773230207607384,-0.4555393876444924,-0.4449562374550666,-1.6660781139966474,8.686437973886221,0.38132286071777344,0.0432644594011542,0.4136185646057129,-0.017303216127928067,0.8445403453393538,0.1981576742388924,0.6290794549725334,-0.47398619414889254,88.67899224949593,19.091551970111198,0.21546089036681976,2,-0.3190650939941406,-0.38132286071777344,-0.42801475524902344,-1.2373542785644531,0.12451362609863281,0,-0.030734623318168786,1.8666759258502486,20.61478614807129,-1.1666411364031302,20.653696060180664,-1.3846045077910694,20.622568130493164,-0.030734623318168786
6043,2004-02-24,20.754863739013672,20.801555633544922,20.58365821838379,20.762645721435547,2039423.0,-0.00037480687800017787,4.090953654188948,-0.07692307692307422,79.68769447290066,65.73544611941819,-0.24957762563390773,-0.4448215729031233,-0.41708591821575425,-1.6076593995775426,8.28496442369895,0.2178974151611328,0.08754742223291956,0.3894942283630378,-0.0773354033859377,0.8563238601120133,0.15607941248854829,0.6229090442375274,-0.4141362121241414,86.79223469784134,14.233154656078895,0.2334148158744885,2,-0.24902629852294922,-0.37354087829589844,-0.41245079040527344,-1.2295722961425781,0.21011734008788707,1,-0.023997001891095104,4.7647923875432525,20.762645721435547,1.8666759258502486,20.61478614807129,-1.1666411364031302,20.653696060180664,-0.023997001891095104
6044,2004-02-25,20.84046745300293,20.89494132995605,20.64591407775879,20.770427703857425,1448838.0,0.004124513418430453,1.782621668567115,-9.000245098038759,83.70388122133747,69.55643399898025,-0.2832267574429217,-0.5222662978721999,-0.4894713906066386,-1.6470818845194088,8.403648278051344,0.24902725219726207,0.12579058223768058,0.4529189109802232,-0.06008125813041332,0.9659190800908597,0.1964188264249067,0.7094189955355397,-0.45287872647081073,89.06266754492182,12.833540763460789,0.2565000845553175,2,-0.29182910919189453,-0.41634368896484375,-0.49416351318359375,-1.315176010131836,0.3035011291503906,2,-0.0384614997409487,4.090953654188948,20.754863739013672,4.7647923875432525,20.762645721435547,1.8666759258502486,20.61478614807129,-0.0384614997409487
6045,2004-02-26,20.879377365112305,20.93385124206543,20.731517791748047,20.879377365112305,1350407.0,0.0018670364375041881,2.7143207282913164,0.0,84.05814089790182,74.27335798189624,-0.2781927340767325,-0.524961756159481,-0.5197068281624055,-1.639363979523651,9.506553899991555,0.2023334503173828,0.17084569079331047,0.4517510414123542,-0.08409927087237179,0.9876013536970802,0.183825885269993,0.7196761975547155,-0.430906326169314,89.85521660675467,9.459434232857134,0.2679251561423624,2,-0.31128406524658203,-0.43579864501953125,-0.5544743537902832,-1.354085922241211,0.4980545043945348,3,-0.00708160836305971,1.782621668567115,20.84046745300293,4.090953654188948,20.754863739013672,4.7647923875432525,20.762645721435547,-0.00708160836305971
6046,2004-02-27,21.15953254699707,21.206226348876953,20.51361846923828,20.51361846923828,2206217.0,0.013417793882727569,-1.1445820844837513,100.0,86.41989690862025,78.72652427917185,-0.4849027776876298,-0.7575362294270889,-0.7862480093172337,-1.8726527522943996,10.574275575539323,0.6926078796386719,0.21886778114846095,0.6770424842834473,0.07776470198613694,1.2763202665807576,0.3774035931347903,0.9766813754321042,-0.22568130493164062,94.23062873679969,12.53853829877498,0.2996388911486555,2,-0.35797595977783203,-0.5797662734985352,-0.8268475532531738,-1.6342411041259766,0.31906700134277344,4,-0.020963540622059962,2.7143207282913164,20.879377365112305,1.782621668567115,20.84046745300293,4.090953654188948,20.754863739013672,-0.020963540622059962
6047,2004-03-01,21.245136260986328,21.38521385192871,21.02723693847656,21.346303939819336,2063067.0,0.0040456335128917775,3.0000213126458983,-0.15662714642176911,89.88107048237066,81.99001968698484,-0.48212992369062846,-0.800843991941953,-0.8552061227013077,-1.9153867824443935,11.878049758622488,0.357976913452152,0.2610633123826318,0.7097278594970717,0.03787928804846885,1.3815764309456746,0.3738035737727685,1.045652145221375,-0.7315177917480469,83.92859878284428,0.8539402196991972,0.3359242857243023,3,-0.35408592224121094,-0.5758762359619141,-0.9124512672424316,-1.7198448181152344,0.46692657470703125,0,-0.013919470811782797,-1.1445820844837513,21.15953254699707,2.7143207282913164,20.879377365112305,1.782621668567115,20.84046745300293,-0.013919470811782797
6048,2004-03-02,21.35408592224121,21.392995834350586,21.105058670043945,21.206226348876953,1845903.0,0.0051282166382220495,1.5517363781577236,-1.4615297599969834,89.82049374127675,83.1737593390992,-0.5378410019872,-0.8614092776122675,-0.9459009825427707,-1.980895056135111,13.629754167325931,0.2879371643066406,0.32505861921113777,0.7599225997924819,0.01749250732575547,1.5023526922592083,0.3887075535591187,1.131137646025845,-0.8404674530029297,95.57528841961881,13.754728178879006,0.37121504623336277,3,-0.45914459228515625,-0.6809349060058594,-1.0233464241027832,-1.8287944793701172,0.35019493103027344,1,-0.021865912519379083,3.0000213126458983,21.245136260986328,-1.1445820844837513,21.15953254699707,2.7143207282913164,20.879377365112305,-0.021865912519379083
6049,2004-03-03,21.447471618652344,21.47081756591797,21.268482208251953,21.361867904663086,1741946.0,0.004373200367891572,2.0588370986577473,0.5789527998864824,89.82049374127675,84.13740392359954,-0.5608925525985775,-0.8997980733292721,-1.0165598539051182,-2.0330859944594124,15.550069604900546,0.20233535766601562,0.3919827800025715,0.7891058921813965,-0.015927080461167975,1.594138864823961,0.38658940586011425,1.1916223785026787,-0.8986780548095687,97.56101449044333,16.249368947874146,0.40251648632128256,3,-0.5136194229125977,-0.7354097366333008,-1.1108956336975098,-1.92218017578125,0.45914268493652344,2,-0.022496383169528178,1.5517363781577236,21.35408592224121,3.0000213126458983,21.245136260986328,-1.1445820844837513,21.15953254699707,-0.022496383169528178
6050,2004-03-04,21.431907653808594,21.53307342529297,21.361867904663086,21.447471618652344,1473895.0,-0.000725678304673183,-1.199970588956153,-0.1818141307011876,92.02464780790588,86.05403172768668,-0.4730797560146627,-0.8241319689298301,-0.9699532198359648,-1.9732658938947978,17.089276815824896,0.1712055206298828,0.4217510083920466,0.7085613250732408,-0.12690749186780081,1.5440301420142823,0.29082691660272175,1.1262957335437598,-0.8277926498413066,90.07648441124965,7.178030447011139,0.4177344084705202,3,-0.46692752838134766,-0.6887178421020508,-1.1050591468811035,-1.8910512924194336,0.4902706146240199,3,-0.013435064965115484,2.0588370986577473,21.447471618652344,1.5517363781577236,21.35408592224121,3.0000213126458983,21.245136260986328,-0.013435064965115484
6051,2004-03-05,21.45525360107422,21.750972747802734,21.330738067626953,21.447471618652344,1558834.0,0.0010893079441520737,-2.483824040985421,-0.5,92.72736995494712,87.57152102539304,-0.407523210059086,-0.7847434053306905,-0.9781540499582491,-1.952267677147148,18.933940384162234,0.42023468017578125,0.4406349739133191,0.6665375709533699,-0.1837970971434011,1.5168722390501408,0.24137023690498438,1.0917049050017553,-0.7768219234008775,59.1399039652548,-24.378016423866498,0.42516733404838575,3,-0.32295799255371094,-0.603114128112793,-1.1770429611206055,-1.8093395233154297,0.5136184692382812,4,-0.003627164377282499,-1.199970588956153,21.431907653808594,2.0588370986577473,21.447471618652344,1.5517363781577236,21.35408592224121,-0.003627164377282499
6052,2004-03-08,21.315174102783203,21.5953311920166,21.268482208251953,21.40077781677246,1428149.0,-0.006528913658890634,-2.6521989322364425,-11.000245098039215,79.31032151302634,87.52959069651811,-0.20207568077362836,-0.5903501802637265,-0.8305168458972929,-1.7725574334191734,20.983661750049524,0.32684898376464844,0.45479196245588227,0.4727616310119629,-0.3675823698295737,1.3131056318534995,0.052589630591192815,0.892933631432733,-0.5294883180969236,32.52993547815559,-47.79250852788384,0.4201720004207688,3,-0.1828784942626953,-0.44357872009277344,-1.029181957244873,-1.6614770889282227,0.8871612548828125,0,0.007667094097781879,-2.483824040985421,21.45525360107422,-1.199970588956153,21.431907653808594,2.0588370986577473,21.447471618652344,0.007667094097781879
6053,2004-03-09,21.60311317443848,21.6264591217041,21.214008331298828,21.35408592224121,1957183.0,0.013508642728734754,1.7894763999432413,-2.9090706535059794,85.39322439043201,87.71729549308418,-0.3989955202290467,-0.8094675718653868,-1.1006227648607734,-2.0247534515853154,22.714704813484698,0.41245079040527344,0.4936929245119117,0.6906618118286154,-0.1585116080956901,1.539835231752921,0.26607510186646266,1.1152485217907682,-0.7208986934405566,72.46380415168933,-8.879089996028128,0.4245867099621523,3,-0.4708175659179723,-0.7315177917480504,-1.31712102890015,-1.9494161605834996,0.7003879547119105,1,0.0050432389246468645,-2.6521989322364425,21.315174102783203,-2.483824040985421,21.45525360107422,-1.199970588956153,21.431907653808594,0.0050432389246468645
6054,2004-03-10,21.57976722717285,21.78988265991211,21.51750946044922,21.556419372558594,2124491.0,-0.0010806751358990452,-4.3845892799909505,0.09375622309707132,83.61581451510149,87.66814811721746,-0.2902772055936822,-0.7239474695249726,-1.0563367666494798,-1.9646917689574508,25.18890671484437,0.2723731994628906,0.5165616046682935,0.6042807579040534,-0.24659350668178703,1.455155022489894,0.1788436256111332,1.0297178901969737,-0.6106769194944484,63.513665690703625,-17.939674539086603,0.42543713229291946,3,-0.42801666259765625,-0.6887168884277344,-1.2937750816345215,-1.926070213317871,0.8482494354248047,2,0.005769924429112727,1.7894763999432413,21.60311317443848,-2.6521989322364425,21.315174102783203,-2.483824040985421,21.45525360107422,0.005769924429112727
6055,2004-03-11,21.05836677551269,21.54863739013672,20.95719718933105,21.50194549560547,2146978.0,-0.0241615419745409,1.2029105970027447,-18.998692917245474,61.924695632198826,84.94645908650398,0.28964189311934163,-0.1598722169664839,-0.5256443657829344,-1.4117199065970176,26.39463154327828,0.6225700378418004,0.5309242529934721,0.05058450698852113,-0.7583052992648227,0.859474313241865,-0.353860396138149,0.45502941011519127,0.7315158843994176,12.14979602214546,-68.07837953027499,0.4044449031266714,3,0.31517314910889027,-0.16731643676757457,-0.7431921958923304,-1.4046697616577113,1.5019435882568395,3,0.04028078421839165,-4.3845892799909505,21.57976722717285,1.7894763999432413,21.60311317443848,-2.6521989322364425,21.315174102783203,0.04028078421839165
6056,2004-03-12,21.35408592224121,21.431907653808594,21.03501892089844,21.18287849426269,1700826.0,0.014042833895000273,1.428561424803321,-0.38596853325765984,64.72868180233436,82.1517492331666,0.027292471626402914,-0.39816615278921574,-0.8076910148246945,-1.6733305067337056,27.374392137395727,0.3968887329101527,0.5422400881560314,0.2968873023986802,-0.46632345108866957,1.06009805588603,-0.08471807434499468,0.6784926791423551,0.43579673767089844,47.663703394897226,-30.194454035639595,0.3816053767436754,3,0.019454002380371094,-0.45914459228515625,-1.0389113426208496,-1.7003889083862305,1.1595325469970703,4,0.02660344948784288,1.2029105970027447,21.05836677551269,-4.3845892799909505,21.57976722717285,1.7894763999432413,21.60311317443848,0.02660344948784288
6057,2004-03-15,20.87159538269043,21.322956085205078,20.82490348815918,21.260700225830078,1606764.0,-0.022594764360681308,-1.0645153639069744,-2.27271005548,52.35109766038872,77.98848300195681,0.5042513932298824,0.13151940107186633,-0.3211175979167784,-1.1615516986369805,28.292903962374925,0.5291824340820312,0.5403126224467769,-0.21128416061401367,-0.9070121743166872,0.4844438530886599,-0.5591481674653487,0.13657984623732133,0.9016335678100589,4.838642729089374,-68.91973647499609,0.3478640068513364,3,0.43579769134521484,0.023345947265625,-0.5680937767028809,-1.2178983688354492,1.7587547302246094,0,0.05257272707251137,1.428561424803321,21.35408592224121,1.2029105970027447,21.05836677551269,-4.3845892799909505,21.57976722717285,0.05257272707251137
6058,2004-03-16,20.57587432861328,21.042802810668945,20.311283111572266,20.91828727722168,2897161.0,-0.014168588871859789,1.4736735174322044,0.8800017646799312,45.086678996927844,73.01805914147361,0.7576491248022741,0.44386869184454625,-0.014881545426256082,-0.843183485563479,28.46936589377308,0.7315196990966797,0.49851828611351934,-0.5031141281127915,-1.2097341022719448,0.20350584604636168,-0.8564241151923682,-0.14980414103321493,1.1594216033935538,17.894717832025304,-51.70007119799122,0.3533099870795761,3,0.47470855712890625,0.31906700134277344,-0.3015556335449219,-0.9221773147583008,2.2334651947021484,1,0.07904699470247745,-1.0645153639069744,20.87159538269043,1.428561424803321,21.35408592224121,1.2029105970027447,21.05836677551269,0.07904699470247745
6059,2004-03-17,20.669261932373047,20.754863739013672,20.54474639892578,20.54474639892578,1567443.0,0.004538694311031044,-2.3749578750651024,-0.3636414275608139,46.175669060902,67.92372816958428,0.6059899110145501,0.3732978059569305,-0.10774173872464132,-0.9078078651315451,28.272546697679505,0.21011734008789062,0.4420542132467986,-0.4120612144470215,-1.1126141220153194,0.2884916931212764,-0.7623376682311722,-0.06178476066287075,0.9805932304077132,28.930988238558413,-36.52708024519127,0.35027645378414946,3,0.3813209533691406,0.2645902633666992,-0.42023515701293945,-0.961090087890625,2.132293701171875,2,0.07906616124583188,1.4736735174322044,20.57587432861328,-1.0645153639069744,20.87159538269043,1.428561424803321,21.35408592224121,0.07906616124583188
6060,2004-03-18,20.61478614807129,20.754863739013672,20.505836486816406,20.669261932373047,1776384.0,-0.0026355940758792107,1.2069117062905148,-0.4375019147697681,39.19757569155734,61.97597325142988,0.5949310192101507,0.4476609016003579,-0.049848372690096454,-0.8284456198344117,28.102239692258795,0.24902725219726562,0.3724966003643999,-0.46459150314331055,-1.1703414863596997,0.2411584800730786,-0.8174664947515069,-0.1117165115351142,0.9547546916369605,27.083382976188453,-33.300276920191585,0.35287499160819474,3,0.43579673767089844,0.38132286071777344,-0.3754873275756836,-0.8910503387451207,2.1945533752441406,3,0.08795776495096042,-2.3749578750651024,20.669261932373047,1.4736735174322044,20.57587432861328,-1.0645153639069744,20.87159538269043,0.08795776495096042
6061,2004-03-19,20.412450790405273,20.653696060180664,20.38910484313965,20.58365821838379,1744645.0,-0.009815059744626375,-1.4285639257015808,3.142817128251812,34.218321289525036,56.96575100437418,0.7082711510305444,0.6683260019961068,0.1528712505007519,-0.6038873345843392,28.681142143518272,0.2645912170410156,0.2851495934358077,-0.6568100929260261,-1.3956275872869206,0.0820074014348684,-1.0262188401064734,-0.28740134574557885,1.0815945856148161,10.000037706821917,-45.44707983544245,0.3694087471804475,3,0.6381320953369141,0.5836582183837891,-0.1322951316833496,-0.5719842910766637,2.3968887329101562,4,0.10522301292571123,1.2069117062905148,20.61478614807129,-2.3749578750651024,20.669261932373047,1.4736735174322044,20.57587432861328,0.10522301292571123
6062,2004-03-22,20.124513626098636,20.365758895874023,20.038911819458008,20.350194931030273,1894475.0,-0.014105957548320447,1.545446443160381,1.3181747287270575,28.176841215827523,50.6083750960848,0.9046892907410822,0.9549663019707602,0.4368512483076188,-0.2931878441214373,29.93345935882199,0.3735389709472656,0.18237797293557279,-0.9128406524658175,-1.7552641640790902,-0.07041714085254469,-1.3340524082724556,-0.4916288966591793,1.2985660140545825,8.527002173549928,-40.11563206382462,0.4212117558066372,3,0.7898836135864222,0.7898836135864222,0.149805068969723,-0.28015518188477273,2.42801475524902,0,0.11871615322127904,-1.4285639257015808,20.412450790405273,1.2069117062905148,20.61478614807129,-2.3749578750651024,20.669261932373047,0.11871615322127904
6063,2004-03-23,20.25680923461914,20.428016662597656,19.9688720703125,20.132295608520508,1865178.0,0.006573853707894539,-1.034490773020964,-0.551723263636526,29.15534137490272,44.55721141384049,0.6273049019738153,0.8257828623088024,0.30355942122783475,-0.4035846178604032,31.2067139549293,0.45914459228515625,0.07030114559190892,-0.7556423187255845,-1.660368420643966,0.14908378319279691,-1.2080053696847735,-0.3032792677663956,1.055536979878461,36.63361531330839,-5.580706173293095,0.45236305095919044,3,0.5019454956054688,0.6225681304931641,0.01750946044921875,-0.412450790405277,2.3190650939941406,1,0.11717249497712046,1.545446443160381,20.124513626098636,-1.4285639257015808,20.412450790405273,1.2069117062905148,20.61478614807129,0.11717249497712046
6064,2004-03-24,20.038911819458008,20.326847076416016,20.038911819458008,20.25680923461914,1479164.0,-0.0107567491324716,-1.6428515156555001,-1.7499885112054043,27.226503570076645,40.701856740271346,0.6745863555889642,1.0335409430105145,0.5179080909593878,-0.162472213663154,32.162567107145314,0.2879352569580078,-0.018210064491373856,-0.9334619522094734,-1.935994616446095,0.06907071202714832,-1.434728284327786,-0.43219562009116075,1.1390869806210837,8.911004013725291,-26.123444543662345,0.501266332118311,3,0.6614780426025391,0.8404655456542969,0.29766416549682617,-0.11673259735107777,2.4435787200927734,2,0.138252402566456,-1.034490773020964,20.25680923461914,1.545446443160381,20.124513626098636,-1.4285639257015808,20.412450790405273,0.138252402566456
6065,2004-03-25,20.731517791748047,20.82490348815918,20.23346328735352,20.23346328735352,2517187.0,0.03456305305049101,-1.3750019147991188,-2.2857292915853162,40.29228102204723,37.98670109801722,-0.0773981279270437,0.34708496275204936,-0.16701021664504978,-0.8267302208728715,32.35098809668837,0.7859916687011719,-0.14059903472614366,-0.23346300125122,-1.2410511509642959,0.7741251484618559,-0.7372570761077597,0.2703310736053197,0.32556833535438656,89.09085642603614,54.746613012716466,0.5037940748565388,3,-0.08560371398925781,0.1478595733642578,-0.33852148056030273,-0.7431907653808594,2.0389099121093786,3,0.09984979694158391,-1.6428515156555001,20.038911819458008,-1.034490773020964,20.25680923461914,1.545446443160381,20.124513626098636,0.09984979694158391
6066,2004-03-26,20.715953826904297,20.863813400268555,20.568092346191406,20.66147994995117,1993420.0,-0.000750739284990698,-1.4515828088928244,0.10937332455079604,41.68469140900021,36.80154484786295,-0.18089558749041146,0.34542325398017937,-0.14252656407818876,-0.7848576402319409,31.548155115244214,0.29572105407714844,-0.2688992170979745,-0.2268480300903306,-1.2359317069882287,0.7822356468075675,-0.7313898685392815,0.27769380835862023,0.232310894519145,83.47829422834697,46.88435642222993,0.5045418384489496,3,-0.21011638641357422,0.1634235382080078,-0.32295751571655273,-0.7276268005371094,2.0155639648437536,4,0.10105186147366307,-1.3750019147991188,20.731517791748047,-1.6428515156555001,20.038911819458008,-1.034490773020964,20.25680923461914,0.10105186147366307
6067,2004-03-29,20.94941520690918,21.01167297363281,20.66147994995117,20.739299774169922,1501394.0,0.011269641840081723,1.093010265442382,3.857177871148208,40.78945105315319,36.324075076332434,-0.4494185123935601,0.09346315957103002,-0.3649241348945118,-0.9936164663880902,30.024427098169244,0.3501930236816406,-0.3303787238158691,0.021399402618406782,-0.9776477187224444,1.020446523959258,-0.4781241580520188,0.5209229632888324,-0.9805431365966797,94.02975519819759,59.41306882270449,0.49952356067042536,3,-0.45914268493652344,-0.070037841796875,-0.5564188957214355,-0.8171186447143555,1.8054485321044922,0,0.08878168187686897,-1.4515828088928244,20.715953826904297,-1.3750019147991188,20.731517791748047,-1.6428515156555001,20.038911819458008,0.08878168187686897
6068,2004-03-30,20.88715934753418,20.94941520690918,20.801555633544922,20.94941520690918,1194536.0,-0.0029717230175698717,3.750061274509804,-0.29629360663029564,40.34705578369596,35.67645137886509,-0.3781274448104561,0.1253723745847779,-0.2923506480131728,-0.9037870761376432,28.397238012097404,0.1478595733642578,-0.431180315560713,-0.017510128021239524,-0.9962509354900568,0.9612306794475778,-0.5068805317556482,0.47186027571316913,-0.8974312591552724,87.19997960812334,53.91540959018303,0.48937040373440877,3,-0.39688682556152344,-0.007781982421875,-0.47470760345458984,-0.6459131240844727,1.9455261230468714,1,0.07973171488300435,1.093010265442382,20.94941520690918,-1.4515828088928244,20.715953826904297,-1.3750019147991188,20.731517791748047,0.07973171488300435
6069,2004-03-31,20.96498107910156,21.11284065246582,20.801555633544922,20.95719718933105,1536089.0,0.0037258169132781127,1.0512810844440612,-0.12503063725490196,48.51484367653615,36.71170337719607,-0.45772469049611075,0.010066403202273477,-0.35673066865433256,-0.9535513579218744,26.448585121265143,0.31128501892089844,-0.47026327563418846,0.08443613052367738,-0.8611962578149459,1.0300685188623007,-0.38838006364563427,0.557252324692989,-0.9548140930175748,83.18587909692458,45.276966380561824,0.47281619416931236,3,-0.4241247177123988,-0.08560371398925426,-0.5214009284973109,-0.7159528732299769,1.7821006774902415,2,0.07683733381078528,3.750061274509804,20.88715934753418,1.093010265442382,20.94941520690918,-1.4515828088928244,20.715953826904297,0.07683733381078528
6070,2004-04-01,21.14396858215332,21.198444366455078,20.94941520690918,20.96498107910156,1521569.0,0.008537451208586067,-1.370360284305983,22.994609164420943,46.52955245396762,38.079617951023025,-0.618830240662458,-0.20195305817735587,-0.5236827184030695,-1.1030314762946531,24.320767457610106,0.24902915954589844,-0.45986438577340394,0.2778205871582031,-0.6408504952055161,1.1964916695219223,-0.1815149540236547,0.737156128340061,-1.0896946494140636,91.35787900243884,52.42398826549362,0.45933554118185893,4,-0.5603103637695312,-0.2645912170410156,-0.6575875282287598,-0.8443574905395508,1.284048080444336,3,0.06330514312848767,1.0512810844440612,20.96498107910156,3.750061274509804,20.88715934753418,1.093010265442382,20.94941520690918,0.06330514312848767
6071,2004-04-02,21.37743186950684,21.40077781677246,21.089494705200195,21.307392120361328,1982626.0,0.011041602074199686,4.333311547196941,0.3913108342835342,59.10364126427493,41.51592906751718,-0.7833986759258273,-0.46540715427434876,-0.7421495436819647,-1.3030936272730465,21.76113639755803,0.3112831115722656,-0.45262150336703755,0.5151749610900929,-0.3935959408011982,1.423945862981384,0.06078951014444556,0.9695604120357402,-1.2545077107446332,96.84214599914911,51.38146352973805,0.45438545094564603,4,-0.692606925964359,-0.4980545043945348,-0.8715958595275914,-1.0583658218383825,1.019454956054684,4,0.06516198217137492,-1.370360284305983,21.14396858215332,1.0512810844440612,20.96498107910156,3.750061274509804,20.88715934753418,0.06516198217137492
6072,2004-04-05,21.478599548339844,21.478599548339844,21.245136260986328,21.37743186950684,1407589.0,0.00473245240357012,3.6153730133293114,1.4444323411670557,67.46991687460326,45.77310412303946,-0.7512966725221979,-0.5836264833325302,-0.830599112641444,-1.368938710660057,19.551543887501804,0.23346328735351562,-0.4156538966812775,0.6081713676452623,-0.3204683272126232,1.5368110625031477,0.14385152021631953,1.072491215074205,-1.2534470969368172,100.0,48.943486066909024,0.4643198474289426,4,-0.719843864440918,-0.5992221832275391,-0.787938117980957,-1.023345947265625,0.7470817565917969,0,0.058333330373257386,4.333311547196941,21.37743186950684,-1.370360284305983,21.14396858215332,1.0512810844440612,20.96498107910156,0.058333330373257386
6073,2004-04-06,21.71206283569336,21.71206283569336,21.330738067626953,21.41634178161621,2266483.0,0.010869576800297542,1.5789490657430518,2.9230783733339387,69.14286914749098,50.43047807608551,-0.8455413125937667,-0.8522018647976779,-1.0446060824205077,-1.5684696551975676,17.787910222489746,0.38132476806640625,-0.33460709405148137,0.8361871719360359,-0.11162955303221622,1.784003896904288,0.3622788094519116,1.3100955344201601,-1.3615656745966511,100.0,44.23856360389435,0.4739083624841258,4,-0.7392997741699219,-0.8326854705810547,-0.9319076538085938,-1.1673154830932617,0.35797691345214844,1,0.048028642474542194,3.6153730133293114,21.478599548339844,4.333311547196941,21.37743186950684,-1.370360284305983,21.14396858215332,0.048028642474542194
6074,2004-04-07,21.704280853271484,21.82879447937012,21.57976722717285,21.634241104125977,1879569.0,-0.0003584174604119861,-1.782621668567084,0.23684397231735713,70.3488823609462,53.77010044707428,-0.6444550615022671,-0.8797168876737729,-1.0160535013888818,-1.5317991963659239,15.612728532695133,0.24902725219726918,-0.19778121338982757,0.8221795082092278,-0.14651035334579277,1.7908693697642484,0.3378345774317175,1.306524438986738,-1.1903958112231763,85.8407367562593,25.35902622796327,0.4843449307775098,4,-0.5058374404907227,-0.8054475784301758,-0.9202346801757812,-1.1556425094604492,0.49805450439453125,2,0.051989956494664646,1.5789490657430518,21.71206283569336,3.6153730133293114,21.478599548339844,4.333311547196941,21.37743186950684,0.051989956494664646
6075,2004-04-08,21.906614303588867,21.914396286010746,21.6575870513916,21.766536712646484,2837280.0,0.009322283087158212,2.300008578326141,1.999972767626154,77.90704633576013,57.79480655004761,-0.7404364710722682,-1.0701084432519856,-1.1845509806518812,-1.7036500735417412,16.257278540101204,0.2568092346191442,-0.056024229327562125,0.9821005821228042,-0.0880485795610575,2.052249743806666,0.44702600128087155,1.5171751629647368,-1.2086419403155055,99.05661686158584,30.859606863909335,0.5350745808419315,4,-0.6186761856079102,-0.9649801254272461,-1.0836572647094727,-1.3190650939941406,-0.08560180664062855,3,0.03836592187891141,-1.782621668567084,21.704280853271484,1.5789490657430518,21.71206283569336,3.6153730133293114,21.478599548339844,0.03836592187891141
6076,2004-04-12,21.922178268432614,21.992218017578125,21.86770439147949,21.94552421569824,3340872.0,0.0007104687482992755,1.1332962975065484,-0.166664397271279,87.37872163561599,62.97139217032124,-0.6335257450161826,-1.097183327374541,-1.1648987455140407,-1.6879587282325375,16.998103433646726,0.12451362609863637,0.129532392534756,0.9692599296569782,-0.17639154311944694,2.1149114024334033,0.39643419326876383,1.5420856660451925,-1.029578077521272,90.6248883033854,14.265345193924276,0.5728257363882132,4,-0.5252914428710902,-0.9416332244873011,-1.068093299865719,-1.303501129150387,-0.007781982421867895,0,0.023074276103914215,2.300008578326141,21.906614303588867,-1.782621668567084,21.704280853271484,1.5789490657430518,21.71206283569336,0.023074276103914215
6077,2004-04-13,21.9688720703125,22.101167678833008,21.94552421569824,21.94552421569824,2522969.0,0.002129980027902878,-12.332570868389352,-1.0000816993465573,86.91284165230093,68.14536837794401,-0.5815590766065455,-1.1146032839724214,-1.1791216785640444,-1.7029326437683423,18.693428165740016,0.17898941040039418,0.23589297046513025,0.9610898971557624,-0.2700674459104242,2.192247240221949,0.3455112256226691,1.5766685686888557,-0.878340670601137,82.82833284232052,1.3840881646397492,0.6155786715330934,4,-0.5175104141235352,-0.9338521957397461,-0.9766545295715332,-1.2412452697753906,-0.23346328735351562,1,0.019482782451422098,1.1332962975065484,21.922178268432614,2.300008578326141,21.906614303588867,-1.782621668567084,21.704280853271484,0.019482782451422098
6078,2004-04-14,22.202335357666016,22.202335357666016,21.797664642333984,21.94552421569824,2609450.0,0.010627003817324177,2.1515043485365,10.99934645862114,96.33338425855196,73.45853955372354,-0.6803965867124049,-1.2858971572006652,-1.37648087938123,-1.902872184529386,19.05440576839638,0.40467071533203125,0.35148051870631036,1.1132301330566392,-0.20928334844457197,2.4357436145578504,0.4519733923060336,1.7744868738072448,-0.9096767021303229,100.0,8.993277509602976,0.6612567407506048,4,-0.626460075378418,-1.1167316436767578,-1.2003898620605469,-1.4085607528686523,-0.5836582183837891,2,0.0010515086313911404,-12.332570868389352,21.9688720703125,1.1332962975065484,21.922178268432614,2.300008578326141,21.906614303588867,0.0010515086313911404
6079,2004-04-15,22.30350112915039,22.3735408782959,22.132295608520508,22.155641555786133,2986726.0,0.0045565374026945715,-1.4800149018146882,0.5757521742682421,95.08935019235567,78.85407263576667,-0.6389147363666972,-1.3263552218402026,-1.439120871302066,-1.9729405705171672,19.57291440338123,0.24124526977539062,0.4658368121887335,1.1326839447021477,-0.2795111515475135,2.544879040951809,0.4265863965773171,1.8387814928269783,-0.8289071331886326,90.21728126681691,-0.9891634053661278,0.70609754812483,4,-0.5719833374023438,-1.1322946548461914,-1.3015556335449219,-1.5097265243530273,-0.7782096862792969,3,-0.010467476772054951,2.1515043485365,22.202335357666016,-12.332570868389352,21.9688720703125,1.1332962975065484,21.922178268432614,-0.010467476772054951
6080,2004-04-16,22.428016662597656,22.52918243408203,22.311283111572266,22.412450790405273,2239884.0,0.005582779704686125,1.000017506849555,0.10527469975877504,96.21854191424988,82.97795048576388,-0.628194757727222,-1.3787523445540941,-1.5218659259497187,-2.061218448673273,20.129458546292906,0.22568130493164062,0.6013303305374293,1.166537952423095,-0.3258914320577695,2.6589673369039595,0.42032326018266275,1.9127526446635272,-0.7736332901690695,86.17042912344925,-5.765160041175278,0.7462146922404329,4,-0.5408573150634766,-1.1789894104003906,-1.4066162109375,-1.6147871017456055,-0.6381340026855469,4,-0.010062472679896017,-1.4800149018146882,22.30350112915039,2.1515043485365,22.202335357666016,-12.332570868389352,21.9688720703125,-0.010062472679896017
6081,2004-04-19,22.56031036376953,22.56809234619141,22.350194931030273,22.412450790405273,1448067.0,0.005898591175585111,1.6666588858672726,9.49895846097292,96.00005664407803,86.14796601570552,-0.6426311862952687,-1.414400362579034,-1.610492417039893,-2.154770474069366,20.428935902729183,0.21789741516113637,0.708875843899893,1.1914386749267578,-0.35199162560732233,2.734868975460838,0.41972352465971596,1.9631538251937997,-0.730967179010257,98.98991399414699,7.0168732068528215,0.7717151502670407,4,-0.6108951568603516,-1.2918281555175781,-1.4280152320861816,-1.688715934753418,-0.5680923461914062,0,-0.032769844691877936,1.000017506849555,22.428016662597656,-1.4800149018146882,22.30350112915039,2.1515043485365,22.202335357666016,-0.032769844691877936
6082,2004-04-20,22.51361846923828,22.638132095336914,22.48249053955078,22.56031036376953,3691548.0,-0.0020696477033504967,-1.8571778711484594,-0.3157854000851382,96.86103139737958,89.22776182124869,-0.4846479585178649,-1.243289676268109,-1.5227861137565917,-2.0702091502724826,19.967378387410978,0.1556415557861328,0.8202118890664849,1.0252915382385268,-0.48202174217419724,2.532604818651251,0.2716348980321648,1.7789481784448888,-0.5365254521925813,85.18519359033422,-7.086267660956025,0.7536566402063617,4,-0.40466880798339844,-1.2101163864135742,-1.379377841949463,-1.642024040222168,-0.4357967376708949,1,-0.02661598729881154,1.6666588858672726,22.56031036376953,1.000017506849555,22.428016662597656,-1.4800149018146882,22.30350112915039,-0.02661598729881154
6083,2004-04-21,22.63035011291504,22.73151779174805,22.280155181884766,22.381322860717773,2552396.0,0.005184934791191198,-1.0000000000000158,-5.3334150326797385,96.92986746616243,92.18120461071717,-0.5111778933861792,-1.2364791471392707,-1.5950469138462964,-2.1531027082077614,19.024288011175983,0.4513626098632848,0.881991680082983,1.0233461380004876,-0.4490571671404133,2.4957494431413885,0.2871444854300371,1.759547790570938,-0.5210492802110949,83.11683351105262,-9.878249596592923,0.7362016525704507,4,-0.43579769134521484,-1.2801551818847656,-1.5291829109191895,-1.7587556838989258,-0.6614780426025391,2,-0.03954606647668768,-1.8571778711484594,22.51361846923828,1.6666588858672726,22.56031036376953,1.000017506849555,22.428016662597656,-0.03954606647668768
6084,2004-04-22,22.80933952331543,22.848249435424805,22.56031036376953,22.61478614807129,2224335.0,0.007909263865000682,1.1142981190739625,0.7812533508984237,96.92987076647883,94.2948517696859,-0.5776792545695564,-1.2619752760931249,-1.7303318396433838,-2.297615223671457,18.125744983500763,0.28793907165527344,0.9236826863994381,1.0638141632080078,-0.305073119955388,2.4327014463714036,0.3793705216263099,1.7482578047897057,-0.5755952988026642,93.15079991270628,-0.04925611041814193,0.6844436415816988,4,-0.48638248443603516,-1.4007787704467773,-1.8365774154663086,-1.9377450942993164,-0.926071166992191,3,-0.05220065152768327,-1.0000000000000158,22.63035011291504,-1.8571778711484594,22.51361846923828,1.6666588858672726,22.56031036376953,-0.05220065152768327
6085,2004-04-23,22.801555633544922,22.863813400268555,22.61478614807129,22.76264572143555,1523625.0,-0.00034125888487701594,2.0475945939637263,0.19999607850824627,95.97984070114158,95.25053166585542,-0.48008364774637613,-1.150125326602236,-1.681043383664658,-2.253434356737827,19.090583703457682,0.24902725219726562,0.9454877789244982,0.9525283813476548,-0.4065374454871602,2.31159420818247,0.2729954679302473,1.6320612947650623,-0.5214004516601562,89.3331808303786,-3.265469716971964,0.6795329134174082,4,-0.47081661224365234,-1.3852128982543945,-1.809338092803955,-1.9299612045288086,-1.0583648681640625,4,-0.055972680600626656,1.1142981190739625,22.80933952331543,-1.0000000000000158,22.63035011291504,-1.8571778711484594,22.51361846923828,-0.055972680600626656
6086,2004-04-26,22.80933952331543,22.87159538269043,22.7470817565918,22.801555633544922,1736935.0,0.0003413753822592014,-1.133331154719763,0.2000490196078614,95.72186695990553,96.22931225558926,-0.3897789824464297,-1.0467017271960373,-1.644871273890768,-2.226146082094715,20.241849977668206,0.12451362609862926,0.970985322254041,0.8556429862976067,-0.45767067850054843,2.168956651095762,0.19898615389852736,1.512299818696686,-0.41245269775390625,89.47385394327362,-2.098167871766492,0.6566568323990777,4,-0.47470951080322266,-1.3891057968139648,-1.7859935760498047,-1.9377450942993164,-1.1439685821533203,0,-0.04469471210953935,2.0475945939637263,22.801555633544922,1.1142981190739625,22.80933952331543,-1.0000000000000158,22.63035011291504,-0.04469471210953935
6087,2004-04-27,22.80933952331543,22.98054504394531,22.7470817565918,22.817121505737305,1996761.0,0.0,-2.529367665292317,-0.999754962019113,94.9043899895562,96.07053511458975,-0.28834346590845783,-0.9488652356003655,-1.5997581219210204,-2.193575808676588,22.025295359577097,0.23346328735350852,0.9612302890331037,0.7626467704772963,-0.5141373246987442,2.039430865653337,0.12425472288927608,1.4010388180653166,-0.3175109863281236,75.55568264135157,-14.332676935567761,0.63839204758802,4,-0.25291919708251953,-1.3346309661865234,-1.7859935760498047,-1.9377450942993164,-1.260702133178711,1,-0.03582398801605158,-1.133331154719763,22.80933952331543,2.0475945939637263,22.801555633544922,1.1142981190739625,22.80933952331543,-0.03582398801605158
6088,2004-04-28,22.552528381347656,22.80933952331543,22.51361846923828,22.80933952331543,2837152.0,-0.011259034559298109,1.3030235511686459,33.000735294117646,78.83584435389957,94.26459002142796,0.026112545231743667,-0.591203003371664,-1.3094212309438973,-1.9058541019870745,23.538909835659823,0.29572105407714844,0.9284581367467659,0.42256717681884837,-0.7486690559183842,1.593803409556081,-0.16305093954976613,1.0081852931874629,0.4280166625976527,8.333197169980947,-78.67704976811918,0.585618116368616,4,0.07782173156738281,-1.07781982421875,-1.6381311416625977,-1.680933952331543,-0.8482475280761719,2,-0.02104893259652796,-2.529367665292317,22.80933952331543,-1.133331154719763,22.80933952331543,2.0475945939637263,22.801555633544922,-0.02104893259652796
6089,2004-04-29,22.57587432861328,22.638132095336914,22.38910484313965,22.396886825561523,1940093.0,0.0010351809283137836,-1.560014117508652,-0.6969615947357085,75.9034863788641,92.00736162860731,0.05080894445140416,-0.5140316915135301,-1.297275419193248,-1.897591406687063,25.01957154647757,0.24902725219726562,0.9006573065919028,0.36536846160888814,-0.6837348100812974,1.4144717332990737,-0.15918317423620465,0.8899200974539809,0.4046707153320277,31.57876066239921,-51.680829955142855,0.5245516358450925,4,0.05447578430175781,-1.066145896911621,-1.7568082809448242,-1.704279899597168,-0.8249015808105469,3,-0.026887209304290338,1.3030235511686459,22.552528381347656,-2.529367665292317,22.80933952331543,-1.133331154719763,22.80933952331543,-0.026887209304290338
6090,2004-04-30,22.48249053955078,22.715953826904297,22.48249053955078,22.56031036376953,2086326.0,-0.004136441747646602,-5.000098039215686,-0.4347779755117699,70.45452329990692,89.16896903481052,0.1706814393097389,-0.33226288324895137,-1.1697567354573017,-1.778909738882767,26.39844294436141,0.23346328735351562,0.8262279755564386,0.20505857467651367,-0.721147698278223,1.1312648476312503,-0.25804456180085467,0.668161711153882,0.4743968963623004,15.789541577309544,-63.78975622779068,0.4631031364773677,4,0.1478595733642578,-0.8754863739013672,-1.6926069259643555,-1.610896110534668,-0.6070041656494141,4,-0.026652838224190623,-1.560014117508652,22.57587432861328,1.3030235511686459,22.552528381347656,-2.529367665292317,22.80933952331543,-0.026652838224190623
6091,2004-05-03,22.770427703857425,22.82490348815918,22.4046688079834,22.48249053955078,2060626.0,0.012807173822673823,1.1176447972934007,-3.700049019607889,74.87916985367777,86.7265399743992,-0.0942249301732545,-0.5380769272034165,-1.4182549878251152,-2.0397421108931333,27.37831280262514,0.42023468017578125,0.7878774663212909,0.42334594726562713,-0.42404615641502375,1.270738050946278,-0.00035010457470008305,0.8470419991059543,0.16374842834471792,64.4736120741097,-14.087681558660108,0.42369605184032616,5,-0.14007759094238637,-0.996109008789066,-2.0077819824218786,-1.8988332748413121,-1.011672973632816,0,-0.04511276432030076,-5.000098039215686,22.48249053955078,-1.560014117508652,22.57587432861328,1.3030235511686459,22.552528381347656,-0.04511276432030076
6092,2004-05-04,22.73151779174805,22.817121505737305,22.61478614807129,22.770427703857425,2080672.0,-0.0017087914471972665,2.0587929990486344,-0.13513334481524986,68.68128612444323,83.5878087142082,-0.023641679039410946,-0.4221316556973811,-1.3443118406861636,-1.9750453397559085,28.1997900429474,0.20233535766601562,0.730788875396776,0.321790122985842,-0.4357527269954815,1.0793329729671655,-0.056981302004821544,0.7005615479765055,0.18085548889159142,78.57136604751399,2.609484689384871,0.3787714249906618,5,-0.04669284820556996,-0.9105052947998118,-2.0389103889465368,-1.8599233627319371,-1.050582885742191,1,-0.04690170099301383,1.1176447972934007,22.770427703857425,-5.000098039215686,22.48249053955078,-1.560014117508652,22.57587432861328,-0.04690170099301383
6093,2004-05-05,22.754863739013672,22.80933952331543,22.64591407775879,22.708171844482425,1524653.0,0.0010270298481387385,1.0999975490796794,-1.1999999999999087,66.86046180240876,80.24676327375596,-0.03069595416369708,-0.3829836848265735,-1.3313800866250887,-1.972331135234004,28.47251172342087,0.16342544555664062,0.6695907867514812,0.29299602508545064,-0.40344591822187326,0.9894379683927745,-0.05522494656820953,0.6412169967391108,0.13657880412597123,83.92841511878294,9.366167847276301,0.3482209716536612,5,-0.0700387954711914,-0.8638134002685547,-2.0700387954711914,-1.8832693099975586,-1.2762641906738281,2,-0.05300960545014621,2.0587929990486344,22.73151779174805,1.1176447972934007,22.770427703857425,-5.000098039215686,22.48249053955078,-0.05300960545014621
6094,2004-05-06,22.83268547058105,22.88715934753418,22.591440200805664,22.653696060180664,1833567.0,0.0034200042883119064,1.0540533379261006,3.8334150326799543,65.66261769313329,76.87818293953282,-0.11718059308566708,-0.3920334429505665,-1.3740315397090583,-2.027476128875705,28.568693088056698,0.2957191467285156,0.6117121699485253,0.31439752578734925,-0.30183929900272943,0.9306343505774279,0.00627911339230991,0.6225159381823886,-0.4435806274414027,88.70985594788118,14.970886179792188,0.30811841239503884,5,-0.14786052703857067,-0.941635131835934,-2.1478605270385707,-1.9610910415649379,-1.4396896362304652,3,-0.049420582557556325,1.0999975490796794,22.754863739013672,2.0587929990486344,22.73151779174805,1.1176447972934007,22.770427703857425,-0.049420582557556325
6095,2004-05-07,22.7470817565918,22.87159538269043,22.70038986206055,22.84046745300293,1557420.0,-0.003749174143337086,1.1999975490495984,-0.5217386671213221,57.50001531834607,72.6313105349151,-0.044831074555546024,-0.25321819539665213,-1.254781509594622,-1.9220726475986076,28.47427786988142,0.17120552062987926,0.5391562871113997,0.18677043914795277,-0.36510385109048826,0.7386447293863938,-0.08916670597126597,0.4627075842671715,-0.3480158233642605,70.96780569567285,0.4054405509214263,0.2759371451192198,5,-0.06225681304931996,-0.7821016311645543,-2.036964893341068,-1.8754873275756871,-1.2451362609863317,4,-0.043790628593507686,1.0540533379261006,22.83268547058105,1.0999975490796794,22.754863739013672,2.0587929990486344,22.73151779174805,-0.043790628593507686
6096,2004-05-10,22.428016662597656,22.90272331237793,22.33462905883789,22.90272331237793,2189769.0,-0.014026638555588944,1.3934539522586917,5.083290782459702,47.1795368105639,67.32854907058262,0.23965757333424875,0.11139750382113789,-0.9141155702415489,-1.5841165867006737,27.626793036040443,0.5680942535400391,0.44178749866765443,-0.15758657455444336,-0.6264439350842785,0.3112707859753918,-0.39201525481935917,0.07684210571047245,0.45914268493652344,16.43875169970958,-50.11454211264868,0.234428680264917,5,0.1906595230102539,-0.39299678802490234,-1.6964988708496094,-1.556422233581543,-1.0116748809814453,0,-0.024635717772482413,1.1999975490495984,22.7470817565918,1.0540533379261006,22.83268547058105,1.0999975490796794,22.754863739013672,-0.024635717772482413
6097,2004-05-11,22.396886825561523,22.428016662597656,22.163423538208008,22.412450790405273,1835366.0,-0.0013879888491453718,10.332652561065272,0.032786490037487494,41.847844909115565,63.2187713544955,0.2303522678091099,0.18576132573843296,-0.8640609424119639,-1.5332151934676617,26.4435642400271,0.26459312438964844,0.3540761314186618,-0.21011714935302805,-0.5913274206016794,0.1710931218956233,-0.4007222849773555,-0.019512013728700595,0.5058364868164062,31.578974525678138,-31.520939433103134,0.19060513562432607,5,0.1361865997314453,-0.2840461730957031,-1.6147856712341309,-1.5252923965454102,-0.9649791717529297,1,-0.02849199981707351,1.3934539522586917,22.428016662597656,1.1999975490495984,22.7470817565918,1.0540533379261006,22.83268547058105,-0.02849199981707351
6098,2004-05-12,22.22568130493164,22.30350112915039,21.813230514526367,22.30350112915039,1924544.0,-0.0076441659933953465,11.600147058823529,5.0,29.50821867721676,58.06374160986802,0.39148795727972896,0.3781958413244553,-0.67904217648978,-1.343032943647728,26.198640892306248,0.5836563110351562,0.26206107088374253,-0.3824899673461921,-0.7585915980666655,-0.0063883366257186935,-0.5705407827064306,-0.19443915198595363,0.6770420074462891,37.857137855212116,-20.555813187764493,0.18805081536023757,5,0.1322956085205078,-0.07003974914550781,-1.4066147804260254,-1.3540868759155273,-0.7782096862792969,2,-0.024509772791752704,10.332652561065272,22.396886825561523,1.3934539522586917,22.428016662597656,1.1999975490495984,22.7470817565918,-0.024509772791752704
6099,2004-05-13,22.070039749145508,22.25680923461914,21.914396286010746,22.23346328735352,1356575.0,-0.007002779966596484,2.2592841386697313,2.1000245098039674,26.732736937511802,53.205765347379675,0.5228102111588626,0.543305844910762,-0.5141217054058203,-1.1676359783746157,25.545019669159313,0.3424129486083949,0.17477653954090755,-0.5264584541320794,-0.953427084379534,-0.09948982388462468,-0.7399427692558085,-0.31297413900835025,0.7673139953613273,23.571448579151554,-29.652602503272032,0.21348431512372784,5,0.2879371643066406,0.21011638641357422,-1.1439695358276367,-1.1984453201293945,-0.5136203765869141,3,-0.026798329659943776,11.600147058823529,22.22568130493164,10.332652561065272,22.396886825561523,1.3934539522586917,22.428016662597656,-0.026798329659943776
6100,2004-05-14,22.202335357666016,22.29571914672852,21.922178268432614,21.97665405273437,1365056.0,0.005994352979161732,-1.2325414377237132,-1.380959605980314,32.11007214546461,48.45364337980044,0.387326966596941,0.41448681446736657,-0.6349080510955218,-1.275230068907824,24.46741679632656,0.37354087829590554,0.12080838466012267,-0.38287878036499023,-0.8394949891314134,0.07373742840143294,-0.6111868847482,-0.15457067598178043,0.5735709930419901,35.71431072393944,-12.390491115991217,0.22830810438321145,5,0.1556415557861328,0.1167306900024414,-1.1536970138549805,-1.3112850189208949,-0.6459159851074219,4,-0.036452900574532654,2.2592841386697313,22.070039749145508,11.600147058823529,22.22568130493164,10.332652561065272,22.396886825561523,-0.036452900574532654
6101,2004-05-17,21.82101249694824,22.023345947265625,21.75875473022461,21.82879447937012,2357718.0,-0.017174898702091435,-2.9999423315359994,-0.03448217575770914,26.217210586610918,43.735412764485744,0.6926522395712347,0.777443431752932,-0.24702226124285787,-0.8794975679015806,23.417814036395495,0.44358062744140625,0.06343979956491808,-0.7272367477417028,-1.2978178187803024,-0.1566556767031031,-1.0125272832610044,-0.44194621222240116,0.8971333035888698,9.302451508466607,-33.870552732687614,0.28529053551929995,5,0.5097265243530309,0.5486373901367223,-0.7062263488769496,-0.8871612548828054,-0.4747085571289027,0,-0.014622007177136798,-1.2325414377237132,22.202335357666016,2.2592841386697313,22.070039749145508,11.600147058823529,22.22568130493164,-0.014622007177136798
6102,2004-05-18,21.914396286010746,21.98443603515625,21.813230514526367,21.94552421569824,1723185.0,0.004279535107528432,2.1427821154721474,3.9999999999954348,33.33330012264719,40.010172577845566,0.5265419311832105,0.6712826667284304,-0.328106808187524,-0.9608888372057116,22.163615429659455,0.1712055206298828,0.01847863646293746,-0.6038918495178187,-1.2411623489473946,0.03337864991175721,-0.9225270992326067,-0.28525659980303075,0.7269982289013619,28.57137855212177,-18.223400199493156,0.31863524971478885,5,0.4163427352905238,0.4552536010742152,-0.7256803512573278,-0.9416341781616246,-0.8171195983886754,1,-0.02272727470537128,-2.9999423315359994,21.82101249694824,-1.2325414377237132,22.202335357666016,2.2592841386697313,22.070039749145508,-0.02272727470537128
6103,2004-05-19,21.735408782958984,22.023345947265625,21.688716888427734,21.94552421569824,1439586.0,-0.008167576268848453,-1.2051394850459713,6.75006127451123,29.699233571732705,36.01424100880105,0.6098436924849864,0.8219263023756511,-0.147928886785742,-0.7674728927465431,21.850164544227724,0.3346290588378906,-0.07250633191868516,-0.738132286071778,-1.4620596187954824,-0.014204953348073701,-1.1000959524336302,-0.3761686197099259,0.8353745491781233,7.692211007905839,-39.33249659866446,0.3619636663618528,5,0.5603113174438477,0.5992221832275391,-0.492218017578125,-0.7081718444824219,-0.48249053955078125,2,-0.013963442426182526,2.1427821154721474,21.914396286010746,-2.9999423315359994,21.82101249694824,-1.2325414377237132,22.202335357666016,-0.013963442426182526
6104,2004-05-20,21.618677139282227,21.782100677490234,21.556419372558594,21.71206283569336,1443698.0,-0.005370575030007152,-1.0714091891844577,0.4444494875682032,29.367992820274594,32.88846073123756,0.5992789707867949,0.8905413907107409,-0.030586088003680345,-0.6353540432406035,21.37079916372549,0.22568130493164062,-0.15398672536379365,-0.7953308105468757,-1.5948680596582534,0.00420643856450198,-1.1950994351025628,-0.39556218599118864,0.8638995484839427,8.421180270687204,-40.79668055360203,0.39976862455568857,5,0.6108942031860352,0.6498050689697266,-0.28793764114379883,-0.5330734252929688,-0.5680923461914062,3,-0.007919333802288708,-1.2051394850459713,21.735408782958984,2.1427821154721474,21.914396286010746,-2.9999423315359994,21.82101249694824,-0.007919333802288708
6105,2004-05-21,21.525291442871094,21.66537094116211,21.478599548339844,21.634241104125977,1900900.0,-0.004319676722561616,1.181789824315141,1.1666632625967608,17.21307358663789,29.558853706356885,0.5600198215810899,0.9311507013621636,0.07914708087739797,-0.5299501669228093,20.899418638598053,0.18677139282226562,-0.24263486722778183,-0.8249032974243171,-1.6948295397630062,0.045022944914371976,-1.2598664185936634,-0.3899401762549708,0.8461463670701654,8.571308525090684,-37.117451198551166,0.4349631211693451,5,0.42801666259765625,0.7042808532714844,-0.0739293098449707,-0.35408496856689453,-0.45136070251464844,4,0.0014461095576854266,-1.0714091891844577,21.618677139282227,-1.2051394850459713,21.735408782958984,2.1427821154721474,21.914396286010746,0.0014461095576854266
6106,2004-05-24,21.78988265991211,21.836576461791992,21.50194549560547,21.64202308654785,2203904.0,0.012292108459634576,1.7741751855980645,-1.3571366047513174,27.838787060445824,28.00229172317136,0.21835203373068524,0.617951010443683,-0.17521841168496977,-0.7804898094348687,20.106630294765626,0.33463096618652344,-0.33668199700957047,-0.5093392372131333,-1.3854354227042265,0.3667569482779598,-0.9473873299586799,-0.07129114446758678,0.45655779340495073,57.142757104242236,14.96845141222559,0.43804809274554585,5,0.10116767883300781,0.43968963623046875,-0.22178936004638672,-0.5408554077148438,-1.019454956054684,0,-0.01071429759385667,1.181789824315141,21.525291442871094,-1.0714091891844577,21.618677139282227,-1.2051394850459713,21.735408782958984,-0.01071429759385667
6107,2004-05-25,21.992218017578125,22.01556396484375,21.525291442871094,21.782100677490234,1567443.0,0.009285747923657217,2.8181845189465395,1.4210600998439133,33.445944267523885,28.439816788761043,-0.05299522178053806,0.37024272522389623,-0.3492115661062485,-0.969566751634531,18.74326792487145,0.49027252197265625,-0.4144656057990197,-0.2661478042602532,-1.1179549867107106,0.5856593781902042,-0.6920513954854819,0.1597557869649755,0.1467247090421253,94.28579431660621,55.02225278556524,0.42590359122522914,5,-0.10505867004394531,0.23735427856445312,-0.3832693099975586,-0.7237358093261719,-1.0817127227783203,1,-0.029370119796125915,1.7741751855980645,21.78988265991211,1.181789824315141,21.525291442871094,-1.0714091891844577,21.618677139282227,-0.029370119796125915
6108,2004-05-26,22.077821731567386,22.085603713989254,21.813230514526367,22.0,1262641.0,0.003892454772903786,4.833295888564735,0.3703727238067742,33.670028668617775,29.210626981106152,-0.18079055787170972,0.26061350078528633,-0.3953605673723892,-1.0364336190176964,18.258733815392738,0.2723731994628871,-0.4555280037253553,-0.15680875778197745,-1.0005199516092524,0.6869024360452975,-0.578664354695615,0.26504683913166005,-0.5992221832275426,98.7179688604703,62.99468033477517,0.421855596913638,5,-0.19066238403320668,0.15175056457519176,-0.37159585952759144,-0.7743196487426793,-1.1828804016113352,2,-0.0444131244407735,2.8181845189465395,21.992218017578125,1.7741751855980645,21.78988265991211,1.181789824315141,21.525291442871094,-0.0444131244407735
6109,2004-05-27,21.9688720703125,22.249027252197266,21.937742233276367,22.21011734008789,1730767.0,-0.004934801203648975,-1.0512681933586385,-3.099973039876332,33.33333333333343,29.346544890869353,-0.09800719609735609,0.3391445428067996,-0.25041934947184785,-0.9147820425000859,18.03969151073101,0.31128501892089844,-0.49211869008961884,-0.23540830612182617,-1.0710660477807927,0.6002494355371404,-0.6532371769513112,0.18242056470765888,-0.47813243865966726,63.636408649109,31.0340889011553,0.4178288708294841,5,-0.10505867004394531,0.2607002258300781,-0.19649839401245117,-0.6186771392822266,-0.972763061523434,3,-0.03258946679705954,4.833295888564735,22.077821731567386,2.8181845189465395,21.992218017578125,1.7741751855980645,21.78988265991211,-0.03258946679705954
6110,2004-05-28,21.88326835632324,22.023345947265625,21.782100677490234,22.023345947265625,2838308.0,-0.0038965912184878437,2.4444520090957367,0.5806438860865725,37.037010140548006,30.548744841306807,-0.06975866042191825,0.39795777132213317,-0.12732054750589228,-0.8151056268718797,17.764705566280007,0.24124526977539062,-0.49976392386315993,-0.2910509109497106,-1.127677319635545,0.5455754977361238,-0.709364115292626,0.12726229339320483,-0.3621972198486283,51.041650710007026,15.717498169242461,0.4183132043429171,5,-0.019454956054683947,0.3463039398193395,-0.017509460449215197,-0.4747076034545863,-0.6848239898681605,4,-0.0380511516686588,-1.0512681933586385,21.9688720703125,4.833295888564735,22.077821731567386,2.8181845189465395,21.992218017578125,-0.0380511516686588
6111,2004-06-01,21.74319076538086,21.95330619812012,21.64202308654785,21.94552421569824,2555994.0,-0.006401127503511295,1.857152861056828,1.4444383927233486,35.21126882113903,30.757408030028127,0.06494911155215277,0.481835422461792,0.055920356353556855,-0.661999778013886,17.319177585102985,0.3112831115722692,-0.49190247667496934,-0.379766654968261,-1.1879483088859288,0.4284149989494068,-0.7838574819270931,0.02432417199057113,-0.19300138427734126,30.107577889871024,-5.455253460412251,0.40409082695883314,6,0.12062263488769531,0.48638153076171875,0.13035011291503906,-0.32684803009033203,-0.32684898376464844,1,-0.030780212170607335,2.4444520090957367,21.88326835632324,-1.0512681933586385,21.9688720703125,4.833295888564735,22.077821731567386,-0.030780212170607335
6112,2004-06-02,21.66537094116211,21.750972747802734,21.431907653808594,21.74319076538086,2540060.0,-0.0035790434374817215,5.8334150326797385,0.3846117589389308,36.764716483326495,31.542461686871874,0.11592011384330192,0.5013935672724941,0.18617164992625845,-0.5719689731961921,17.057321246374258,0.3190650939941406,-0.5059548988249105,-0.4042791366577134,-1.183577706176969,0.37501943286154216,-0.7939284214173412,-0.014629851898085633,0.5836563110351562,28.571495263838507,-6.424305316818668,0.3896492847596284,6,0.1750965118408203,0.5408554077148438,0.21206092834472656,-0.24513721466064453,-0.15564346313476562,2,-0.04130754279421911,1.857152861056828,21.74319076538086,2.4444520090957367,21.88326835632324,-1.0512681933586385,21.9688720703125,-0.04130754279421911
6113,2004-06-03,21.54863739013672,21.719844818115234,21.509727478027344,21.688716888427734,1648655.0,-0.005388024573519168,1.0769216266661639,1.8000490196078431,37.453149827837514,32.440812465489984,0.22727431848805324,0.5513966367258405,0.3507963041718938,-0.4428337367654329,16.781313865720087,0.21011734008789062,-0.47210758895835525,-0.4607013702392564,-1.2025187823270542,0.28111604184854144,-0.8316100762831553,-0.08979266419535747,0.684047470092775,14.285514208484477,-21.240173757116445,0.37090870604389853,6,0.29183006286621094,0.618678092956543,0.46692705154418945,-0.0739288330078125,-0.2645912170410156,3,-0.02961357063017822,5.8334150326797385,21.66537094116211,1.857152861056828,21.74319076538086,2.4444520090957367,21.88326835632324,-0.02961357063017822
6114,2004-06-04,21.704280853271484,21.71206283569336,21.525291442871094,21.5953311920166,1485332.0,0.007222891188749081,2.0000153183927942,-0.7777702132294873,38.14816025155737,34.76693320603658,0.0950458109704364,0.3234656961132387,0.2528645053784224,-0.5850445509899771,16.254424567039347,0.18677139282226562,-0.4632458497981453,-0.24863767623901367,-0.8918840101009273,0.3946086576229,-0.5702608431699687,0.07298549069194138,0.5123884628295912,46.05268249893577,10.11500914658783,0.32162316693095644,6,0.1361865997314453,0.46303462982177734,0.3482484817504883,-0.22957229614257812,-0.5214023590087926,4,-0.03728939598537495,1.0769216266661639,21.54863739013672,5.8334150326797385,21.66537094116211,1.857152861056828,21.74319076538086,-0.03728939598537495
6115,2004-06-07,21.750972747802734,21.859922409057614,21.69649887084961,21.77431869506836,1670500.0,0.002151275817287024,-1.470617070357501,-0.21428196285079043,48.01759926579762,37.00902345107568,0.09357366210876705,0.20903904641760818,0.24328855189460086,-0.6162805552435309,15.477698305849408,0.16342353820800426,-0.42688220995218984,-0.15214033126830984,-0.6804669802787089,0.3761863177420892,-0.41630365577351114,0.11202299323689147,0.45000133505249096,61.19408990975328,20.983100814200178,0.26416332450520025,6,0.08949470520019531,0.41634273529052734,0.31906652450561523,-0.2762641906738281,-0.5603122711181641,0,-0.03470482666527752,2.0000153183927942,21.704280853271484,1.0769216266661639,21.54863739013672,5.8334150326797385,21.66537094116211,-0.03470482666527752
6116,2004-06-08,21.875486373901367,21.88326835632324,21.5953311920166,21.750972747802734,1639917.0,0.0057245083952031095,3.1111095981810104,-5.3334150326797385,48.917767290258965,38.72811489804624,-0.019579035542015788,0.043224996032350305,0.15860472622917854,-0.7238360587988382,16.408238819813842,0.2879371643066371,-0.3747709270184991,-1.9073486257070726e-07,-0.46698107732722605,0.4669806958575009,-0.23349063403104253,0.2334902525613174,0.31010638037292537,98.27588392642159,54.25478200275999,0.23349044329618152,6,-0.0350189208984375,0.29182910919189453,0.24319076538085938,-0.40077781677246094,-0.7859916687011719,1,-0.030949803623750993,-1.470617070357501,21.750972747802734,2.0000153183927942,21.704280853271484,1.0769216266661639,21.54863739013672,-0.030949803623750993
6117,2004-06-09,21.75875473022461,21.914396286010746,21.735408782958984,21.836576461791992,1010395.0,-0.005336185064942156,-1.8749865964063621,-0.6250057443972978,50.672633911300245,40.61729325834429,0.06766932372410395,0.11562638119604429,0.30710463309543456,-0.5910256873947297,17.481421152498893,0.17898750305176137,-0.29052099044892543,-0.08482522964477468,-0.48409968099227285,0.3144492217027235,-0.28446245531852554,0.11481199602897618,0.4117643220403693,61.53853405164843,12.388274298725868,0.19963722567374956,6,0.08171272277832031,0.40856075286865234,0.44357967376708984,-0.2840461730957031,-0.5992221832275391,2,-0.01573678975905546,3.1111095981810104,21.875486373901367,-1.470617070357501,21.750972747802734,2.0000153183927942,21.704280853271484,-0.01573678975905546
6118,2004-06-10,21.68093490600586,21.844358444213867,21.60311317443848,21.844358444213867,1098804.0,-0.00357648335962224,1.9523931793512712,2.0999730398764735,51.834887655924135,42.67302151640993,0.09305606442533687,0.15867817504208048,0.4184504395980184,-0.4975406755812344,17.669431892437988,0.24124526977538707,-0.24318600092946596,-0.13540773391723704,-0.49752430697953187,0.2267088391450578,-0.31646602044838446,0.04565055261391038,0.4748119182899906,40.000392151095454,-13.711028713003913,0.18105828653114722,6,0.04669189453125,0.48638057708740234,0.571983814239502,-0.20622634887695312,-0.42801666259765625,3,-0.007896681057378618,-1.8749865964063621,21.75875473022461,3.1111095981810104,21.875486373901367,-1.470617070357501,21.750972747802734,-0.007896681057378618
6119,2004-06-14,21.478599548339844,21.673152923583984,21.15953254699707,21.252918243408203,1189139.0,-0.009332409259250496,-1.490566212241727,-1.3809596059803224,48.706918409087066,43.96967799069205,0.2442144200263563,0.33142476455297754,0.6501430473002259,-0.2795635854557048,18.266416361393816,0.5214023590087891,-0.22670860058413211,-0.30817108154296946,-0.6795350132548172,0.06319285016887832,-0.49385304739889335,-0.12248911568704557,0.6626704925462619,42.268158457270005,-16.444602735208278,0.18568196585592414,6,0.07781982421875,0.5525283813476562,0.8093380928039551,-0.0038909912109375,-0.5447483062744141,0,-0.009058010267674943,1.9523931793512712,21.68093490600586,-1.8749865964063621,21.75875473022461,3.1111095981810104,21.875486373901367,-0.009058010267674943
6120,2004-06-15,21.392995834350586,21.634241104125977,21.392995834350586,21.634241104125977,1413500.0,-0.003985535174050647,1.0,-1.0689643515153564,37.799081778043636,44.257212763681444,0.2826869270758081,0.37237792285311855,0.7589443865889152,-0.1805210244405231,19.053256645576084,0.24124526977539062,-0.22127547847768625,-0.3533078193664565,-0.7101038188298787,0.0034881800969657206,-0.5317058190981676,-0.1749098196347454,0.7090047067799574,30.927871520039474,-26.827515746164906,0.17839799973171075,6,0.1439685821533203,0.6381320953369141,0.8949418067932129,0.08171272277832031,-0.5058364868164062,1,-0.009821781938110341,-1.490566212241727,21.478599548339844,1.9523931793512712,21.68093490600586,-1.8749865964063621,21.75875473022461,-0.009821781938110341
6121,2004-06-16,21.50194549560547,21.60311317443848,21.322956085205078,21.392995834350586,1529150.0,0.005092772517626631,-1.2499942556467278,-0.4516136683480653,34.01018196657276,43.951153372931024,0.15189080905663133,0.251176915977684,0.6674102689602073,-0.27526186787503093,19.45817486652373,0.280157089233402,-0.20584239355803646,-0.2284048080444343,-0.599386546981794,0.14257693089292545,-0.4138956775131142,-0.04291393857575443,0.5623563257597368,45.36089507436191,-7.452520274772397,0.18549086946868046,6,0.0350189208984375,0.5291824340820312,0.8229570388793945,-0.0272369384765625,-0.6926059722900391,2,-0.014477062970163268,1.0,21.392995834350586,-1.490566212241727,21.478599548339844,1.9523931793512712,21.68093490600586,-0.014477062970163268
6122,2004-06-17,21.41634178161621,21.53307342529297,21.330738067626953,21.51750946044922,1424808.0,-0.003981207840320966,2.0588370986577473,-0.9285726790497365,28.42639846524017,42.9481809993091,0.2217770956218459,0.3136346960318406,0.7665324390747692,-0.1776667078215688,19.884975371279456,0.20233535766601562,-0.20228334860220798,-0.2891057968139634,-0.6746487234397129,0.0964371298117861,-0.48187726012683996,-0.09633433350108689,0.6117692687742675,37.49993037103881,-9.114148787851,0.192771463312875,6,0.12062263488769531,0.37743282318115234,0.9105062484741211,0.05836677551269531,-0.6770420074462891,3,-0.015261573603414402,-1.2499942556467278,21.50194549560547,1.0,21.392995834350586,-1.490566212241727,21.478599548339844,-0.015261573603414402
6123,2004-06-18,21.431907653808594,21.494163513183594,21.299610137939453,21.40077781677246,2497012.0,0.0007268221786478346,1.50001838212767,-0.3077053600045248,31.351432273381263,42.19298900173398,0.20999502429828354,0.2889816975945294,0.7574182500459941,-0.17916503857320976,20.003334217454857,0.19455337524414062,-0.18227602620980932,-0.2583648681640618,-0.6623910981888912,0.1456613618607676,-0.4603779831764747,-0.056351753151648865,0.5614602564461499,53.03043244146536,8.215563653396508,0.2020131150124143,6,0.1050567626953125,0.2996091842651367,0.8910493850708008,0.0428009033203125,-0.8560333251953125,4,-0.012708859669014139,2.0588370986577473,21.41634178161621,-1.2499942556467278,21.50194549560547,1.0,21.392995834350586,-0.012708859669014139
6124,2004-06-21,21.447471618652344,21.57976722717285,21.40077781677246,21.478599548339844,1101888.0,0.0007262052961012344,-1.8749731932232467,-0.9999387292445315,34.09098821461852,40.64558777382519,0.17228985803710017,0.2739809463317897,0.7488707176632019,-0.17993108708313343,19.614982693120734,0.17898941040039062,-0.1619912410449622,-0.23424062728881978,-0.6516858616216687,0.1832046070440292,-0.4429632444552425,-0.025518010122397072,0.512542877072093,44.18643092058389,0.15263144284575247,0.20872261716642446,6,0.0894927978515625,0.2801542282104492,0.8093376159667969,0.0272369384765625,-0.7704277038574219,0,-0.009071156670744429,1.50001838212767,21.431907653808594,2.0588370986577473,21.41634178161621,-1.2499942556467278,21.50194549560547,-0.009071156670744429
6125,2004-06-22,21.556419372558594,21.587549209594727,21.346303939819336,21.447471618652344,1416327.0,0.005079748132712281,1.8181635881553442,-3.5,43.023232616861314,39.990639476781006,0.03670209080022602,0.17653587523219727,0.6418272324678043,-0.26820260760427317,19.05540916960612,0.24124526977539062,-0.13192214234121735,-0.12684926986694478,-0.5420650987169999,0.28836655898311037,-0.3344571842919706,0.08075864455808102,0.3715758452167499,84.61504622210391,37.2160727092013,0.2076079144250268,6,-0.0194549560546875,0.17120647430419922,0.7626471519470215,-0.0817108154296875,-1.2062244415283203,1,-0.028880869300849432,-1.8749731932232467,21.447471618652344,1.50001838212767,21.431907653808594,2.0588370986577473,21.41634178161621,-0.028880869300849432
6126,2004-06-23,21.556419372558594,21.587549209594727,21.37743186950684,21.587549209594727,1191067.0,0.0,12.499417927822822,-0.2857317927170868,45.67893950121942,39.43578454232758,-0.014882246315380598,0.16669514647163908,0.6432690132036853,-0.24706795287276861,19.259055530440495,0.21011734008788707,-0.11422034371079448,-0.11517610549926616,-0.5308983836763019,0.3005461726777696,-0.32303724458778404,0.09268503358925173,0.3408373383856187,89.18874161218312,37.780305858067315,0.20786113908851733,6,-0.054473876953125,0.14786052703857422,0.782102108001709,-0.0817108154296875,-1.3229560852050746,2,-0.031046901317775655,1.8181635881553442,21.556419372558594,-1.8749731932232467,21.447471618652344,1.50001838212767,21.431907653808594,-0.031046901317775655
6127,2004-06-24,21.346303939819336,21.556419372558594,21.245136260986328,21.556419372558594,1975687.0,-0.009747232557867913,1.9629723767939653,6.7496476931560565,42.52878096603754,38.40177268789574,0.14591931597441032,0.3435533560446622,0.8509090822874619,-0.01881321033499006,20.34882382920955,0.3112831115722656,-0.1328023097982296,-0.2929958343505845,-0.7041749685562806,0.11818329985511156,-0.49858540145343255,-0.08740626724773648,0.5214438045669922,29.545517844510172,-25.461604581428986,0.2055895671028486,6,0.0700387954711914,0.35797595977783203,1.0038905143737793,0.1284046173095703,-0.8715953826904297,3,-0.02515491290753402,12.499417927822822,21.556419372558594,1.8181635881553442,21.556419372558594,-1.8749731932232467,21.447471618652344,-0.02515491290753402
6128,2004-06-25,21.09727668762207,21.38521385192871,21.09727668762207,21.346303939819336,2445355.0,-0.011666059515471061,-1.3124952130022518,1.1851925817666868,29.032232560407223,36.21569648248687,0.33910889995480886,0.5432044873379418,1.086989844727924,0.24721368026423818,21.903337753804266,0.2879371643066406,-0.17233367114172182,-0.49299583435058736,-0.9176290313571656,-0.06836263734400916,-0.7053124328538765,-0.28067923584729826,0.7421424488686874,0.0,-53.82072167323957,0.21231659850328932,6,0.2684822082519531,0.5758752822875977,1.252917766571045,0.37743186950683594,-0.6692600250244141,4,-0.01696792049289353,1.9629723767939653,21.346303939819336,12.499417927822822,21.556419372558594,1.8181635881553442,21.556419372558594,-0.01696792049289353
6129,2004-06-28,21.252918243408203,21.41634178161621,21.221790313720703,21.284046173095703,1544185.0,0.007377329220763729,-3.1667075163398692,0.12499808520090072,33.99999019622261,35.79357519561787,0.16549101716029213,0.3490724314854319,0.9166820649292546,0.1098979067621002,24.09420473228191,0.3190650939941406,-0.20763131567503024,-0.3015565872192383,-0.7122887240700955,0.1091755496316189,-0.5069226556446651,-0.09619051879381146,0.541972346150434,31.745926767401688,-20.268754516231187,0.20536606842542832,6,0.09727668762207031,0.42023372650146484,1.0622572898864746,0.22179031372070312,-0.7315177917480433,0,-0.03185651528137379,-1.3124952130022518,21.09727668762207,1.9629723767939653,21.346303939819336,12.499417927822822,21.556419372558594,-0.03185651528137379
6130,2004-06-29,21.05058479309082,21.260700225830078,20.941633224487305,21.260700225830078,2025031.0,-0.009520266722907067,2.0370639336970435,6.750061274509804,24.76190809652526,34.765989210057036,0.3510636678437642,0.5120793432863202,1.0976816511527048,0.3300636514644921,26.106073329147844,0.31906700134277344,-0.24844139649634656,-0.4622558593749986,-0.9005446636354328,-0.023967055114564317,-0.6814002615052139,-0.24311145724478322,0.7024489623516246,16.867761615374167,-28.0850346341493,0.2191444021302168,6,0.2140064239501953,0.5447454452514648,1.198441982269287,0.42412376403808594,-0.6614799499511719,1,-0.017744916921191733,-3.1667075163398692,21.252918243408203,-1.3124952130022518,21.09727668762207,1.9629723767939653,21.346303939819336,-0.017744916921191733
6131,2004-06-30,21.073930740356445,21.167314529418945,20.996109008789066,21.105058670043945,2524640.0,0.0011090403185989306,1.200024509803876,0.14814680331514782,27.777770900822063,34.693919480677245,0.2912466491954824,0.4595865579349194,1.0485683897771025,0.3246182789615375,27.790898272118724,0.17120552062987926,-0.2700157641232792,-0.4054469108581529,-0.8710300535463738,0.060136231830068,-0.6382384822022615,-0.17265533951404421,0.6141909726095882,21.519274024664547,-20.454188874431985,0.2327915713441098,6,0.1906604766845703,0.5213994979858398,1.0175094604492188,0.40077781677246094,-1.027236938476559,2,-0.034342706078093976,2.0370639336970435,21.05058479309082,-3.1667075163398692,21.252918243408203,-1.3124952130022518,21.09727668762207,-0.034342706078093976
6132,2004-07-01,20.770427703857425,21.167314529418945,20.622568130493164,21.08171272277832,4973721.0,-0.01440182376218091,1.2580693619224945,10.000183823529298,24.229032557597222,33.90254173447902,0.5514860537418507,0.7300342220693388,1.323751363779106,0.642947661739445,29.214068186528348,0.5447463989257812,-0.27277350601990946,-0.6642027854919412,-1.218158275275382,-0.11024729570850056,-0.9411805303836616,-0.3872250406002209,0.8579749300303092,18.62742271113014,-22.620909629888406,0.2769777448917209,7,0.3346309661865199,0.6653699874877894,1.2898836135864222,0.7042808532714808,-0.7237339019775391,3,-0.02585235240024364,1.200024509803876,21.073930740356445,2.0370639336970435,21.05058479309082,-3.1667075163398692,21.252918243408203,-0.02585235240024364
6133,2004-07-02,20.910505294799805,21.01167297363281,20.677043914794922,20.700389862060547,4682797.0,0.006744087937889054,-1.6060709590689037,-0.6749937194782035,33.333296028238394,33.818353713770115,0.3684120211477797,0.5688641064645807,1.152634340326518,0.5192827617828684,30.714147971531936,0.3346290588378871,-0.27656425787517236,-0.49221858978271626,-1.0902796269282966,0.10584244736286408,-0.7912491083555047,-0.19318807120992787,0.6173138887484733,36.27446740002787,-4.64472747019051,0.29903051857278956,7,0.19455337524414062,0.5252923965454102,1.1478605270385742,0.5642032623291016,-0.7548637390136719,4,-0.02084104288858457,1.2580693619224945,20.770427703857425,1.200024509803876,21.073930740356445,2.0370639336970435,21.05058479309082,-0.02084104288858457
6134,2004-07-06,20.89494132995605,20.89494132995605,20.61478614807129,20.83268547058105,3520386.0,-0.0007443131872869602,8.000122549019494,0.29629360663029564,34.76188475418164,32.900426173472376,0.3323023851926905,0.5488239976216569,1.1305678056801511,0.5494716977363545,32.33190739242111,0.2957191467285156,-0.2655809298617058,-0.4673155784606955,-1.0885403049720814,0.15390914805069045,-0.7779279417163885,-0.15670321520500252,0.5423527482867136,43.37344416719519,1.1412393107537966,0.3106123632556924,7,0.20622634887695668,0.5369653701782262,1.1634244918823278,0.5797672271728551,-0.6225681304931605,1,-0.022346301910357025,-1.6060709590689037,20.910505294799805,1.2580693619224945,20.770427703857425,1.200024509803876,21.073930740356445,-0.022346301910357025
6135,2004-07-07,20.996109008789066,21.089494705200195,20.778209686279297,20.793773651123047,1906426.0,0.004841730696222513,-1.6666721132007647,3.250061274509861,34.44974505471839,31.65273790163893,0.16013634485785033,0.4091832350162292,0.9924202816665968,0.4621746474222057,34.28233947798656,0.31128501892089844,-0.2625810984559145,-0.3284047126769991,-0.9418666887348479,0.2850572633808497,-0.6351357007059235,-0.02167372464807471,0.34248411783311994,69.01416716145934,26.05503697330245,0.306730988028925,7,0.08949375152587535,0.322957038879391,1.0505838394165004,0.4785995483398402,-0.6381320953369176,2,-0.022609358568780102,8.000122549019494,20.89494132995605,-1.6060709590689037,20.910505294799805,1.2580693619224945,20.770427703857425,-0.022609358568780102
6136,2004-07-08,21.198444366455078,21.40077781677246,21.01167297363281,21.02723693847656,2133614.0,0.009636802589532811,-2.846137893327703,0.8461567466676749,43.750034192878466,31.78843270462125,-0.10987205001726252,0.16182157456208301,0.754442852630433,0.27577284229350596,35.497752856890116,0.4046688079833949,-0.2638445541512695,-0.09221725463867259,-0.6498433141890132,0.46540880491166803,-0.37103028441384467,0.1865957751364995,-0.5836582183837891,74.25755788840193,29.3434958687276,0.2788130297751706,7,-0.18288040161132812,0.085601806640625,0.8482484817504883,0.2762641906738281,-0.9571990966796875,3,-0.03817919415804627,-1.6666721132007647,20.996109008789066,8.000122549019494,20.89494132995605,-1.6060709590689037,20.910505294799805,-0.03817919415804627
6137,2004-07-09,21.41634178161621,21.478599548339844,21.12840461730957,21.198444366455078,2190668.0,0.01027893421773629,1.045453785865878,1.2727100554800208,49.59995607899115,34.073735317797244,-0.3540186574445414,-0.08753164792983625,0.5027004907995334,0.0753620591519315,36.79735686767988,0.35019493103027344,-0.2857444823870985,0.14280080795288086,-0.3738318964422014,0.6594335123479631,-0.11551554424465849,0.4011171601504202,-0.7858358001708972,92.79268338459704,46.885060651990436,0.25831635219754057,7,-0.36964893341064453,-0.1517505645751953,0.6303510665893555,0.05836677551269531,-1.1361865997314453,4,-0.063953405007387,-2.846137893327703,21.198444366455078,-1.6666721132007647,20.996109008789066,8.000122549019494,20.89494132995605,-0.063953405007387
6138,2004-07-12,21.509727478027344,21.6264591217041,21.346303939819336,21.38521385192871,2420169.0,0.004360487769731858,-1.769242371395443,0.5714323228963332,51.53844123474992,36.022452099855826,-0.4277254041663383,-0.20490712121751997,0.38413624551903425,-0.004538235824639969,37.53979778321619,0.2801551818847656,-0.3132419115114047,0.24474687576293874,-0.24861283458080052,0.738106586106678,-0.0019329794089308905,0.4914267309348084,-0.8452977539062481,88.46152395891464,40.58731802848811,0.24667985517186927,7,-0.38910484313964844,-0.24513626098632812,0.5136194229125977,-0.0350189208984375,-1.2373542785644531,0,-0.06801730415422413,1.045453785865878,21.41634178161621,-2.846137893327703,21.198444366455078,-1.6666721132007647,20.996109008789066,-0.06801730415422413
6139,2004-07-13,21.284046173095703,21.509727478027344,21.268482208251953,21.478599548339844,2092751.0,-0.01049205784509255,-1.1379287030307128,-1.5625067017968475,43.63636525682343,38.11961400655562,-0.2203348136021539,0.005746004619584966,0.5807448131603437,0.23395007550461244,37.260241077967635,0.24124526977539062,-0.32711659928205705,0.02879323959350444,-0.45439920525037536,0.5119856844373842,-0.21280298282843546,0.27038946201544434,-0.5618946851196256,59.63298832767069,15.728526267208686,0.24159622242194023,7,-0.1634235382080078,-0.0194549560546875,0.7198452949523926,0.19066238403320312,-0.9571990966796875,1,-0.05301645223528695,-1.769242371395443,21.509727478027344,1.045453785865878,21.41634178161621,-2.846137893327703,21.198444366455078,-0.05301645223528695
6140,2004-07-14,21.18287849426269,21.40077781677246,21.136186599731445,21.206226348876953,1944333.0,-0.004753216470695931,-3.5333246188787766,0.12000745083431563,41.66665957481205,39.66282385922118,-0.10999493538942673,0.09524854795062154,0.6540752597962509,0.3469694705938764,37.0974318809941,0.2645912170410156,-0.2999876107157,-0.061868572235109554,-0.5415753789571269,0.4178382344869078,-0.30172197559611647,0.17798483112589736,-0.4064685482629322,27.84797952377243,-9.901673246345432,0.2398534033610085,7,-0.06225585937499645,0.08171272277832387,0.8210129737854039,0.2918300628662145,-0.9494152069091726,2,-0.04298307687722458,-1.1379287030307128,21.284046173095703,-1.769242371395443,21.509727478027344,1.045453785865878,21.41634178161621,-0.04298307687722458
6141,2004-07-15,21.19066047668457,21.260700225830078,21.09727668762207,21.18287849426269,1661505.0,0.00036737133831854507,1.210495085266118,-0.33330610244271236,46.183169687626304,42.1021724292244,-0.1111680014390437,0.06635205220880991,0.6086900334835761,0.3518260575940424,36.80304284999325,0.1634235382080078,-0.2906884093039892,-0.03852233886718892,-0.5030521761243492,0.4260074983899713,-0.27078725749576904,0.1937425797613912,-0.36324758014254854,17.64680440016724,-20.26731921116803,0.23226491862857992,7,-0.070037841796875,0.07393074035644531,0.8132309913635254,0.31906795501708984,-0.8171195983886719,3,-0.03929483765494701,-3.5333246188787766,21.18287849426269,-1.1379287030307128,21.284046173095703,-1.769242371395443,21.509727478027344,-0.03929483765494701
6142,2004-07-16,21.089494705200195,21.167314529418945,21.05058479309082,21.15953254699707,1565516.0,-0.004774073540354418,1.7272727272727273,-8.999999999995891,49.79424158861632,43.93116638037752,0.044719849943039236,0.14943749616443114,0.6715560832200467,0.46280953792960133,36.538907438491506,0.14007568359375,-0.24771879436190147,-0.1233457565307603,-0.5831250388442797,0.3364335257827591,-0.35323539768752,0.1065438846259994,-0.2141390351484489,6.756667240762576,-34.46814271280057,0.2298896411567588,7,0.0311279296875,0.1750965118408203,0.9143967628479004,0.5175094604492188,-0.8638134002685547,4,-0.04022142053577249,1.210495085266118,21.19066047668457,-3.5333246188787766,21.18287849426269,-1.1379287030307128,21.284046173095703,-0.04022142053577249
6143,2004-07-19,21.15953254699707,21.299610137939453,21.089494705200195,21.136186599731445,1702625.0,0.00332098245007284,-2.600032679738562,-0.3333333333333333,47.413775799647794,45.33693205209598,0.015333889775259735,0.061079300168454864,0.5624900834152626,0.4032205990072306,35.9763624785526,0.2101154327392578,-0.21163129498241773,-0.03968915939331197,-0.48814324888190797,0.40876493009528403,-0.2639162041376082,0.18453788535098425,-0.239110669846184,23.72851784000698,-17.92302323615666,0.22422704474429772,7,0.042801856994628906,0.07003974914550781,0.8443589210510254,0.6147861480712891,-0.8560314178466797,0,-0.041559394715319664,1.7272727272727273,21.089494705200195,1.210495085266118,21.19066047668457,-3.5333246188787766,21.18287849426269,-0.041559394715319664
6144,2004-07-20,21.252918243408203,21.291828155517575,21.12840461730957,21.229572296142575,1408360.0,0.004413410183032873,2.230806938160036,1.000000000000152,55.96327180862842,47.72732391364154,-0.02451019959377021,-0.05020311583557202,0.4278478920328901,0.31956607083274235,35.82997043980995,0.16342353820800426,-0.13278038972989137,0.06342420578003072,-0.37056350509598346,0.4974119166560449,-0.15356964965797815,0.2804180612180396,-0.29013413158412504,57.77769305345257,12.454518701318918,0.21699385543800714,7,0.0661478042602539,-0.1089487075805664,0.6945528984069824,0.5680942535400355,-1.0739307403564418,1,-0.046136960238363445,-2.600032679738562,21.15953254699707,1.7272727272727273,21.089494705200195,1.210495085266118,21.19066047668457,-0.046136960238363445
6145,2004-07-21,20.93385124206543,21.284046173095703,20.87159538269043,21.19066047668457,2588633.0,-0.015012856008220665,-1.1632736767339262,-11.000163398691136,46.48433311376972,48.031134904851676,0.31826586859383,0.23171115189386526,0.7038598781959884,0.6459863937532475,35.79472841009018,0.41245079040527344,-0.08886530685062866,-0.22451438903808452,-0.6364366648731057,0.18740788679693665,-0.4304755269555969,-0.018553251120572156,0.6926078796386719,14.545260090105746,-32.39316099290876,0.2059611379175113,7,0.31517601013183594,0.19066238403320312,0.8599224090576172,0.9571990966796875,-0.5291824340820312,2,-0.028996296889206574,2.230806938160036,21.252918243408203,-2.600032679738562,21.15953254699707,1.7272727272727273,21.089494705200195,-0.028996296889206574
6146,2004-07-22,20.88715934753418,20.95719718933105,20.677043914794922,20.85603141784668,1943562.0,-0.0022304493325826513,2.2727495543672958,-0.12121032070230686,53.36323559959673,48.44927707380785,0.35331305693517123,0.23788969489243073,0.7163524878351097,0.6953614716918253,35.93095534326869,0.28015327453612926,-0.04625083618272541,-0.2377432823181138,-0.6212699737435052,0.1457834091072776,-0.42950662803080775,-0.04597993660541988,0.7242024993896479,33.749892770921925,-16.07694105373968,0.19176334571269502,7,0.26459217071533203,0.23346328735351562,0.8968868255615234,1.0038909912109375,-0.45914268493652344,3,-0.03129655159440492,-1.1632736767339262,20.93385124206543,2.230806938160036,21.252918243408203,-2.600032679738562,21.15953254699707,-0.03129655159440492
6147,2004-07-23,20.80933952331543,20.88715934753418,20.653696060180664,20.88715934753418,1502294.0,-0.0037257255964745495,5.000098039215686,-2.5,46.976785543289445,47.94242644142336,0.37545813887489743,0.2881947711387767,0.7593672000658671,0.7740723538118957,35.73399708349621,0.23346328735351562,-0.010120724670819925,-0.2887148857116699,-0.6820368856696888,0.10460711424634894,-0.48537588569067935,-0.09205388573266049,0.7646496063232426,24.096620354648675,-26.31079282947626,0.19666099997901032,7,0.2723722457885742,0.3112831115722656,0.9747066497802734,1.1556406021118164,-0.46692657470703125,4,-0.020942454446055248,2.2727495543672958,20.88715934753418,-1.1632736767339262,20.93385124206543,2.230806938160036,21.252918243408203,-0.020942454446055248
6148,2004-07-26,20.739299774169922,20.863813400268555,20.64591407775879,20.80933952331543,2343840.0,-0.0033657843425080047,1.4347992881576284,0.9000245098039216,45.49550494439569,48.14899751782027,0.3628807095699571,0.3478765176647478,0.7985896732728648,0.8428653138855609,35.164719727039795,0.21789932250976562,-0.008175059186733336,-0.3408557891845696,-0.765648578050623,0.08393699968148383,-0.5532521836175981,-0.1284593947515411,0.7794717713012709,14.457913153892799,-35.317458395664794,0.2123963944330269,7,0.2840461730957031,0.38132286071777344,0.9260697364807129,1.295720100402832,-0.35019493103027344,0,-0.024765468209200336,5.000098039215686,20.80933952331543,2.2727495543672958,20.88715934753418,-1.1632736767339262,20.93385124206543,-0.024765468209200336
6149,2004-07-27,20.57587432861328,20.83268547058105,20.52140045166016,20.817121505737305,2378921.0,-0.00787998858863026,1.2857082834394309,3.4444323411671793,38.260831573271425,47.77057218431575,0.4640921290118989,0.48272857920740364,0.9336809996591491,1.002589898424965,34.85543005949483,0.31128501892089133,-0.04177229808090743,-0.47042903900146626,-0.942527497947129,0.0016694199441964486,-0.7064782684742958,-0.23437980952863668,0.8730686194409181,7.142749958733679,-38.538462320540404,0.23604922947283075,7,0.33463096618652344,0.49805545806884766,1.058366298675537,1.4941644668579102,-0.1867694854736328,1,-0.01323750306367888,1.4347992881576284,20.739299774169922,5.000098039215686,20.80933952331543,2.2727495543672958,20.88715934753418,-0.01323750306367888
6150,2004-07-28,20.677043914794922,20.754863739013672,20.505836486816406,20.591440200805664,2101489.0,0.0049169033872331624,1.064531431598422,-0.3548381995999462,34.562230198763515,46.47935668555322,0.3169554093254092,0.3711694318864289,0.800503770190506,0.8985186877036426,33.902098241991084,0.24902725219726562,-0.0899207176424568,-0.35058240890503,-0.8506925250877586,0.1495277072776986,-0.6006374669963925,-0.10052735081366748,0.6791447836198721,37.931398773680485,-3.9642813415557754,0.25005505809136364,7,0.2256793975830078,0.38910388946533203,0.9552512168884277,1.3929948806762695,0.101165771484375,2,-0.024087408906008467,1.2857082834394309,20.57587432861328,1.4347992881576284,20.739299774169922,5.000098039215686,20.80933952331543,-0.024087408906008467
6151,2004-07-29,20.350194931030273,20.58365821838379,20.311283111572266,20.58365821838379,1462973.0,-0.01580733615073382,1.3333442264015294,-2.7272565228047503,20.346399348114062,43.207374214386306,0.5722220403972145,0.6756592947100941,1.1031802249499982,1.2201632099555972,33.0574669508679,0.36576080322265625,-0.11343532537049583,-0.6412446022033684,-1.224989792856725,-0.057499411550011814,-0.9331171975300485,-0.34937200687668835,0.9039515019927151,6.756976070216113,-27.514984268226826,0.29187259532667914,7,0.45525169372558594,0.6186761856079102,1.2821002006530762,1.719843864440918,0.7704277038574183,3,0.002676823349247792,1.064531431598422,20.677043914794922,1.2857082834394309,20.57587432861328,1.4347992881576284,20.739299774169922,0.002676823349247792
6152,2004-07-30,20.23346328735352,20.412450790405273,20.19455337524414,20.350194931030273,2823531.0,-0.005736143760409873,-1.2399976470818914,0.4999999999999848,14.957328518040754,39.60110229420775,0.6199502398526988,0.7906366466325245,1.1908740233157395,1.3331954367673013,31.55967169932018,0.2178974151611328,-0.13009942872762537,-0.7311280250549288,-1.40074973248095,-0.06150631762890768,-1.0659388787679376,-0.39631717134192,0.8886822806663695,5.8138706413787595,-20.711057104798503,0.33481085371300995,7,0.5097274780273402,0.6770429611206019,1.3696494102477992,1.8365755081176722,1.011672973632809,4,0.009615426310420006,1.3333442264015294,20.350194931030273,1.064531431598422,20.677043914794922,1.2857082834394309,20.57587432861328,0.009615426310420006
6153,2004-08-02,20.474708557128906,20.52140045166016,20.147859573364254,20.23346328735352,1527351.0,0.011923083376743193,1.232566888202364,-2.0666655773598794,27.96615626194314,36.49031167790938,0.3032353143144775,0.5429035182490125,0.9285656868761265,1.0850184564108893,29.77230801756342,0.37354087829590554,-0.1591305789100943,-0.4680929183959961,-1.1725795510894628,0.23639371429747058,-0.8203362347427294,-0.11584960204926276,0.4990222600468641,47.727310706706625,24.341481619193907,0.352243316346734,8,0.24124431610107422,0.41245079040527344,1.0856027603149414,1.5953302383422852,0.5603103637695348,0,-0.006461415953803451,-1.2399976470818914,20.23346328735352,1.3333442264015294,20.350194931030273,1.064531431598422,20.677043914794922,-0.006461415953803451
6154,2004-08-03,20.428016662597656,20.54474639892578,20.29571914672852,20.412450790405273,1633492.0,-0.0022804668696977393,1.000015318510093,0.06452301513258898,28.82103314121815,34.52772279207032,0.24653534314570535,0.5826961462115428,0.9569808615615507,1.1248095253894164,27.73920552121783,0.24902725219726207,-0.19507969964728034,-0.49143857955932546,-1.2325960814149681,0.2497189222963172,-0.8620173304871486,-0.12085982863150235,0.39705733069204285,46.15406369306697,22.368818235820008,0.37057875092782155,8,0.12451171874999645,0.45914268493652344,1.0914387702941895,1.6108942031860352,0.5369644165039027,1,-0.0019048261072379669,1.232566888202364,20.474708557128906,-1.2399976470818914,20.23346328735352,1.3333442264015294,20.350194931030273,-0.0019048261072379669
6155,2004-08-04,20.52140045166016,20.56031036376953,20.3424129486084,20.350194931030273,2415929.0,0.004571358571166861,-1.333329929228664,10.998774659968369,32.08335248132438,32.1632913344845,0.0988922893899229,0.47634749029984746,0.849039214782767,1.0333231529635505,26.68031277535359,0.2178974151611328,-0.23325161931137472,-0.374319362640378,-1.1352810820916055,0.38664235681084946,-0.75480022236599,0.006161497085233947,0.1817749460429603,85.71409814254045,58.62623938869455,0.38048085972561363,8,-0.0038909912109410527,0.3657588958740199,0.9902729988098109,1.5175104141235316,0.44358062744139914,2,-0.006446714435115908,1.000015318510093,20.428016662597656,1.232566888202364,20.474708557128906,-1.2399976470818914,20.23346328735352,-0.006446714435115908
6156,2004-08-05,20.38910484313965,20.622568130493164,20.350194931030273,20.505836486816406,1320209.0,-0.006446714435115908,-1.8000117645905431,-0.6818217265850284,31.557372109095,30.450023175129562,0.17110242746890592,0.5743476353098238,0.9564096567891056,1.1620443569636585,26.941051334612087,0.2723731994628906,-0.30609020560126865,-0.4661479949951186,-1.2451910056394553,0.31289501564921807,-0.855669500317287,-0.07662648967295027,-0.24124526977539418,50.81965895758703,20.28594173726992,0.38952150532216745,8,0.11673164367675781,0.49805450439453125,1.040855884552002,1.5719842910766602,0.7548637390136719,3,0.019083959111160897,-1.333329929228664,20.52140045166016,1.000015318510093,20.428016662597656,1.232566888202364,20.474708557128906,0.019083959111160897
6157,2004-08-06,20.046693801879886,20.311283111572266,19.961088180541992,20.217899322509766,1590573.0,-0.01679382414745756,-1.04543099846818,1.466659041518899,24.372813698567597,28.103057481148667,0.44025274798784153,0.8526001743834506,1.2628799110842301,1.5065576003438146,27.886507643086123,0.42801666259765625,-0.34849442045986123,-0.7400766372680643,-1.5515682064110372,0.07141493187490866,-1.1458224218395507,-0.3343308526965778,0.5758743286132777,12.941529269967031,-17.690725512890413,0.40574578457148563,8,0.3501930236816371,0.7470798492431605,1.383266925811764,1.9143953323364222,1.003890991210934,4,0.05357136910561766,-1.8000117645905431,20.38910484313965,-1.333329929228664,20.52140045166016,1.000015318510093,20.428016662597656,0.05357136910561766
6158,2004-08-09,20.046693801879886,20.147859573364254,19.97665405273437,20.046693801879886,762262.0,0.0,-1.4444051087930856,-0.0,20.973822652763957,26.18227871220339,0.370652799763338,0.777222056620591,1.2234384171724706,1.5134029664861295,29.490575286474485,0.1712055206298828,-0.4089243801287026,-0.6669249534606898,-1.4677122455861635,0.13386233866478392,-1.067318599523425,-0.2665313073979547,0.5758743286132777,12.941529269967031,-13.668067753301568,0.40039364606273625,8,0.31128215789794567,0.7470798492431605,1.2237343788146937,1.754862785339352,0.7237339019775391,0,0.059782549229841386,-1.04543099846818,20.046693801879886,-1.8000117645905431,20.38910484313965,-1.333329929228664,20.52140045166016,0.059782549229841386
6159,2004-08-10,20.155641555786133,20.21011734008789,19.88326835632324,19.922178268432614,1521440.0,0.005434699356560824,-1.1000110292765768,100.0,29.16665815643968,25.582770707500742,0.2188395564209067,0.610714205686854,1.0790142641932903,1.4105124663472566,31.021560044300823,0.326848983764652,-0.45284219753206756,-0.5015569686889663,-1.2920628202760085,0.28894888289807596,-0.8968098944824874,-0.10630404289544515,0.4536969757080094,36.84205094864403,8.346744184686365,0.3952529257935214,8,0.09727668762207031,0.5992221832275391,1.1147866249084473,1.6459150314331055,0.8404674530029332,1,0.04362934132750862,-1.4444051087930856,20.046693801879886,-1.04543099846818,20.046693801879886,-1.8000117645905431,20.38910484313965,0.04362934132750862
6160,2004-08-11,20.27237319946289,20.27237319946289,20.01556396484375,20.046693801879886,1599183.0,0.005791512185492564,1.2758766406639566,0.9666590415188995,34.13653432552273,27.11500792721282,0.04321304271084969,0.4450924275520478,0.9301908926218196,1.3014481826375146,32.132501028323546,0.2568092346191406,-0.4897853596243884,-0.3393000602722154,-1.1068762505121477,0.4282761299677169,-0.7230881553921797,0.04448803484774899,0.3079225250244164,52.63153821148302,23.776401590723705,0.38378809511996564,8,-0.0194549560546875,0.48249053955078125,0.994163990020752,1.5252923965454102,0.6926078796386683,2,0.03416511095292085,-1.1000110292765768,20.155641555786133,-1.4444051087930856,20.046693801879886,-1.04543099846818,20.046693801879886,0.03416511095292085
6161,2004-08-12,20.35797691345215,20.52918243408203,20.124513626098636,20.23346328735352,2718546.0,0.004222678477107333,-1.3636302869270516,0.5517279265726216,38.399985882574356,29.71974763438322,-0.046009053485544626,0.309790732799911,0.8173443217882372,1.2273181693364066,32.727967129629974,0.4046688079833949,-0.4989852733476212,-0.2120621681213386,-0.9365278921389972,0.51240355589632,-0.5742950301301661,0.15017069388748894,0.1944377163085953,73.49407196326551,42.21789137168271,0.36223286200882887,8,-0.10505867004394531,0.39688682556152344,0.8443574905395508,1.4396886825561523,0.1322956085205078,3,0.029816526869539395,1.2758766406639566,20.27237319946289,-1.1000110292765768,20.155641555786133,-1.4444051087930856,20.046693801879886,0.029816526869539395
6162,2004-08-13,20.24124526977539,20.443580627441406,20.23346328735352,20.35797691345215,2005756.0,-0.005733951078391475,-2.1764824613256457,-0.9375009573995764,37.49999999999995,30.779063605278424,0.08039717313434736,0.3791547778050983,0.9074237373827572,1.3595587436886944,33.223348264434804,0.21011734008788707,-0.5148346664809509,-0.2863813400268569,-0.9815276935059316,0.40876501345221783,-0.6339545167663942,0.06119183671268047,0.2879371643066406,55.421754344520316,21.108627891998985,0.34757317673953775,8,0.0116729736328125,0.5136184692382812,0.9085597991943359,1.5564203262329102,-0.15564155578613637,4,0.044598210255665016,-1.3636302869270516,20.35797691345215,1.2758766406639566,20.27237319946289,-1.1000110292765768,20.155641555786133,0.044598210255665016
6163,2004-08-16,20.280155181884766,20.38910484313965,20.163423538208008,20.24124526977539,1466185.0,0.0019223082172457051,-1.3199937256132233,-0.3333278867992353,42.08334439662829,32.25265374476844,0.012278886885042084,0.28563063911474273,0.8455274695698236,1.3344290875663418,34.414247482630415,0.22568130493164062,-0.47250346028715384,-0.2035025596618638,-0.8390474013027074,0.43204228197897976,-0.5212749804822856,0.11426986115855797,0.24902725219726562,61.445761785941244,22.716917811027457,0.3177724208204227,8,-0.0272369384765625,0.47470855712890625,0.8754868507385254,1.5175104141235352,-0.07781982421875,0,0.037989335105987676,-2.1764824613256457,20.24124526977539,-1.3636302869270516,20.35797691345215,1.2758766406639566,20.27237319946289,0.037989335105987676
6164,2004-08-17,20.27237319946289,20.3735408782959,20.23346328735352,20.28793716430664,1418897.0,-0.00038372400763608816,-2.0000408496733546,-0.4,38.59642333475226,32.9763282840382,-0.0048488644099791145,0.22786909088738128,0.8247411184284168,1.35956517444167,35.66950437437893,0.14007759094237926,-0.40640991421280503,-0.16225728988647603,-0.6900955677681821,0.3655809879952301,-0.4261764288273291,0.10166184905437703,0.23097267150878764,50.0,10.708851637058203,0.2639191389408538,8,-0.0194549560546875,0.42412471771240234,0.9202337265014648,1.5252923965454102,-0.21789741516112926,1,0.024568140073887967,-1.3199937256132233,20.280155181884766,-2.1764824613256457,20.24124526977539,-1.3636302869270516,20.35797691345215,0.024568140073887967
6165,2004-08-18,20.326847076416016,20.3735408782959,20.171205520629886,20.27237319946289,1278575.0,0.002687099157910433,1.7368230953793282,-3.5,49.22274331417018,34.93914730682433,-0.10037821310354644,0.13237527669007676,0.7402376323583297,1.311879404609403,36.29636885984124,0.20233535766601207,-0.3845651676408366,-0.07743320465088033,-0.5514720943261686,0.39660568502440796,-0.31445264948852625,0.1595862401867656,0.1516956939697245,49.999764332140415,6.320901128210309,0.23701944483764498,8,-0.1206216812133789,0.31517601013183594,0.8657598495483398,1.4319076538085938,-0.21789741516112926,2,0.03292502422323795,-2.0000408496733546,20.27237319946289,-1.3199937256132233,20.280155181884766,-2.1764824613256457,20.24124526977539,0.03292502422323795
6166,2004-08-19,20.23346328735352,20.326847076416016,20.155641555786133,20.31906509399414,1380347.0,-0.004594110867830792,2.384653092006033,-1.5714285714285061,50.0,37.786612451427935,-0.03508333648721873,0.1836928100989077,0.7978734785744273,1.4118257049605631,36.477066253745036,0.1712055206298828,-0.36516327410620875,-0.13813219070434357,-0.5591651192693128,0.28290073786062564,-0.3486486549868282,0.07238427357814103,0.22126850646971974,27.02715234858996,-20.555656559367907,0.2105164642824843,8,-0.02723789215088246,0.3579759597778285,0.9591436386108363,1.5252914428710902,-0.28793907165528054,3,0.03615385964128337,1.7368230953793282,20.326847076416016,-2.0000408496733546,20.27237319946289,-1.3199937256132233,20.280155181884766,0.03615385964128337
6167,2004-08-20,20.3735408782959,20.4046688079834,20.186769485473636,20.249027252197266,1257887.0,0.006923065466006184,1.3333503538566422,-1.4545677361854437,46.32764997569812,40.603704376198394,-0.13848514799842704,0.009794430174473234,0.6267017990076837,1.2754640809998818,36.45228328753037,0.21789932250976207,-0.35546846685192435,0.023735332489014382,-0.34359196038252193,0.3910626253605507,-0.15992831394675378,0.20739897892478254,0.058332378027341036,87.50019147990993,38.28596011303301,0.18366364643576852,8,-0.16731548309326172,0.21789836883544922,0.819066047668457,1.385213851928711,-0.21011734008789062,4,0.005729570739522849,2.384653092006033,20.23346328735352,1.7368230953793282,20.326847076416016,-2.0000408496733546,20.27237319946289,0.005729570739522849
6168,2004-08-23,20.22568130493164,20.49805450439453,20.19455337524414,20.428016662597656,1343853.0,-0.007257431305020434,-1.294113406669454,-1.6250057443972978,43.15783634843806,42.15827973086488,0.041833023365839495,0.12353580212062809,0.7436167991905727,1.4272115989361325,36.22453392588456,0.3035011291503906,-0.33832656405837014,-0.09844331741333079,-0.42009210988480916,0.22320547505814758,-0.25926771364907,0.0623810788224084,-0.342412948608402,20.454760671334594,-27.942546942376428,0.16082439623573908,8,0.04669189453125,0.36575794219970703,0.9669256210327148,1.5330734252929688,-0.0311279296875,0,-0.006925729167315153,1.3333503538566422,20.3735408782959,2.384653092006033,20.23346328735352,1.7368230953793282,20.326847076416016,-0.006925729167315153
6169,2004-08-24,20.30350112915039,20.4046688079834,20.21011734008789,20.280155181884766,1180658.0,0.003847574924448871,-1.3809757236227824,-0.11538243999924587,42.55313878662074,43.09345800432021,-0.014312331934508649,0.025575474309995627,0.6416415361782235,1.3525291177902545,35.671679821107915,0.1945514678955078,-0.2662052508426527,-0.007004833221436968,-0.3060430451586278,0.29203337871575386,-0.1565239391900306,0.14251427274715667,-0.4079370498657262,43.18165360427354,-0.47486936613282893,0.14951910596859475,8,0.023346900939941406,0.284047126770016,0.912452220916748,1.4552536010742188,-0.2957191467285156,1,-0.004982676181849666,-1.294113406669454,20.22568130493164,1.3333503538566422,20.3735408782959,2.384653092006033,20.23346328735352,-0.004982676181849666
6170,2004-08-25,20.17898750305176,20.35797691345215,20.155641555786133,20.30350112915039,1689775.0,-0.006132618473365659,-1.3636545938659328,-5.333415032679587,42.78069329251034,43.58020327209088,0.10679175342074743,0.11685396589634323,0.7428145172259839,1.4766299771461213,35.123822271245544,0.20233535766601562,-0.18692848656726824,-0.10661563873290802,-0.3559546905246087,0.14272341305879266,-0.23128516462875837,0.018053887162942317,-0.2713736152648991,6.818067879882723,-34.44803756538439,0.12466952589584988,8,0.14786052703857067,0.4046697616577113,1.0525302886962855,1.579767227172848,-0.054473876953125,2,-0.006170365026053393,-1.3809757236227824,20.30350112915039,-1.294113406669454,20.22568130493164,1.3333503538566422,20.3735408782959,-0.006170365026053393
6171,2004-08-26,20.4046688079834,20.412450790405273,20.077821731567386,20.21011734008789,1108313.0,0.011183975652767852,2.1851925817666533,-1.5624913834040979,63.372083081588265,46.45487917004514,-0.1246813608585029,-0.11018635663130993,0.49242145960226225,1.2481162977303448,34.18943512108361,0.3346290588378871,-0.13298685278796185,0.1163419723510728,-0.1371238922750635,0.3698078369772091,-0.01039095996199535,0.24307490466414094,-0.48524610786438416,77.77762648475175,31.568403973160493,0.12673293231306787,8,-0.1167306900024414,0.015563964843746447,0.7821016311645508,1.354085922241211,-0.007781982421875,3,-0.014492719755040073,-1.3636545938659328,20.17898750305176,-1.3809757236227824,20.30350112915039,-1.294113406669454,20.22568130493164,-0.014492719755040073
6172,2004-08-27,20.428016662597656,20.505836486816406,20.365758895874023,20.45136260986328,823043.0,0.0011442408026305362,1.1176758938869666,-0.11999882354094568,64.00003361302174,48.890066860755525,-0.13270488260631552,-0.12459972415351928,0.44688333937561,1.2204277210685213,32.759081626784294,0.1400775909423828,-0.09469238612715714,0.1299621582031243,-0.1295005151320474,0.389424831538296,0.0002308215355384391,0.25969349487071014,-0.49702132639313135,81.81842488736767,30.103917400930648,0.12973133666758588,8,-0.13618755340576172,-0.04280281066894531,0.7081704139709473,1.3307380676269531,-0.031129837036132812,4,-0.02361915279728699,2.1851925817666533,20.4046688079834,-1.3636545938659328,20.17898750305176,-1.3809757236227824,20.30350112915039,-0.02361915279728699
6173,2004-08-30,20.3424129486084,20.45136260986328,20.264591217041016,20.43579864501953,722042.0,-0.0041905053928212865,2.0000153183927942,4.0000816993464055,56.976787266483385,50.932329519836756,-0.041729479901292166,-0.052085918429277456,0.5083427385504002,1.2974211206915314,31.98571864162184,0.18677139282226562,-0.07373337636255783,0.05097322463989329,-0.1959702316545311,0.29791668093431767,-0.0724985035073189,0.17444495278710548,-0.38842396637939913,61.8182466366311,7.882811526003067,0.12347172814721256,8,-0.050583839416503906,0.0311279296875,0.7587542533874512,1.416341781616211,0.04669189453125,0,-0.00879882887308292,1.1176758938869666,20.428016662597656,2.1851925817666533,20.4046688079834,-1.3636545938659328,20.17898750305176,-0.00879882887308292
6174,2004-08-31,20.38910484313965,20.56031036376953,20.30350112915039,20.350194931030273,2424153.0,0.0022952977431540678,-2.8822986649750586,-0.41665815649190174,54.601239908638355,51.529940252555434,-0.07836228779049037,-0.10734615207575615,0.4370495397595775,1.2424272653415471,31.077898249952263,0.2568092346191406,-0.03875689851817654,0.09961071014404155,-0.14338359095190256,0.34260501123998566,-0.02188644040392873,0.22110786069201183,-0.4130419607271527,64.51615453643392,9.98551989324531,0.12149715054797147,8,-0.0700387954711914,-0.031127929687503553,0.6828794479370117,1.1322965621948242,-0.21011734008788707,1,-0.009541932781858664,2.0000153183927942,20.3424129486084,1.1176758938869666,20.428016662597656,2.1851925817666533,20.4046688079834,-0.009541932781858664
6175,2004-09-01,20.38910484313965,20.46692657470703,20.30350112915039,20.38910484313965,1696329.0,0.0,1.0999975490796794,0.0,51.315772500354754,51.67613719703931,-0.07666437668780901,-0.12412978694099763,0.40842876080489177,1.230810333084161,30.20832244822395,0.16342544555664062,-0.017598129398464835,0.10622549057006836,-0.1165494682284205,0.3290004493685572,-0.005161988829176067,0.2176129699693128,-0.3779871118457301,64.51615453643392,11.872685875066075,0.11138747939924416,9,-0.0700387954711914,-0.0700387954711914,0.6031126976013184,1.023345947265625,-0.1867694854736328,2,-0.018702285541784214,-2.8822986649750586,20.38910484313965,2.0000153183927942,20.3424129486084,1.1176758938869666,20.428016662597656,-0.018702285541784214
6176,2004-09-02,20.778209686279297,20.801555633544922,20.428016662597656,20.48249053955078,1127973.0,0.019083959111160897,1.1818161562371186,100.0,68.44921818682272,54.1340892204976,-0.42507154785276313,-0.5086689419772732,-0.005365527478108589,0.8319847338357711,29.32077293017734,0.41245079040527344,0.02238027820710542,0.47587509155273366,0.1639255691617585,0.7878246139437088,0.3199003303572461,0.6318498527482213,-0.7341403970368425,95.65223568860914,41.56903628487076,0.15597476119548706,9,-0.33852100372314453,-0.43579769134521484,0.20622587203979492,0.6225681304931641,-0.5447463989257777,3,-0.031460653735356336,1.0999975490796794,20.38910484313965,-2.8822986649750586,20.38910484313965,2.0000153183927942,20.3424129486084,-0.031460653735356336
6177,2004-09-03,21.12062263488769,21.206226348876953,20.801555633544922,20.817121505737305,1895760.0,0.016479425021613148,-1.4185951072706962,1.0263154500070828,73.89384801749947,57.54920162817109,-0.7267968743965625,-0.807923248133843,-0.36222441098320957,0.48099788979551406,27.920678433167712,0.42801666259765625,0.04591889717790565,0.7645915985107372,0.3037431038825815,1.225440093138893,0.5341673511966576,0.9950158458248168,-1.0159544381010406,90.90903566625038,36.19744193182309,0.23042424731407812,9,-0.4785985946655238,-0.5758752822875941,-0.23346376419067028,0.18287849426269887,-0.8793773651123011,4,-0.034266783789350996,1.1818161562371186,20.778209686279297,1.0999975490796794,20.38910484313965,-2.8822986649750586,20.38910484313965,-0.034266783789350996
6178,2004-09-07,21.245136260986328,21.37743186950684,21.14396858215332,21.229572296142575,1679495.0,0.005895357738789464,-1.49998978779032,0.051281406719384866,75.93364751539234,61.25814704247904,-0.7727568138923147,-0.8833382617731189,-0.49200683574056114,0.34481962201626715,26.613812365410936,0.25680923461914773,0.08178748471697261,0.8291831016540527,0.24305994221492355,1.415306261093182,0.5361215219344899,1.1222446813736155,-1.030312248990647,87.68117872511955,31.03628004578364,0.29306157971956415,9,-0.5175094604492152,-0.6147861480712891,-0.4182877540588379,-0.023345947265625,-1.2217903137207031,1,-0.03992675900048215,-1.4185951072706962,21.12062263488769,1.1818161562371186,20.778209686279297,1.0999975490796794,20.38910484313965,-0.03992675900048215
6179,2004-09-08,21.03501892089844,21.245136260986328,20.910505294799805,21.245136260986328,2878400.0,-0.009890138500722956,2.185181823133204,-13.500245098035906,67.43296998016731,63.99728889666314,-0.5006053154505032,-0.6366011349232359,-0.29472606757085273,0.5403167476762398,24.676352925014637,0.33463096618652344,0.11224215657933811,0.5750968933105511,-0.05879364336890447,1.2089874299900067,0.2581516249708251,0.8920421616502772,-0.6806819660014227,68.11591886318963,10.1913222339099,0.31694526833972736,9,-0.3073921203613281,-0.404668807983402,-0.23346281051636097,0.16342449188232067,-0.9182872772216797,2,-0.030706607880303438,-1.49998978779032,21.245136260986328,-1.4185951072706962,21.12062263488769,1.1818161562371186,20.778209686279297,-0.030706607880303438
6180,2004-09-09,20.96498107910156,21.136186599731445,20.708171844482425,21.003890991210934,1466314.0,-0.003329583018691684,1.8205150764821065,0.18518182313320697,68.21706236415304,64.53561992805923,-0.3434686926516548,-0.5396842580381644,-0.23208049603141845,0.5931905230666281,22.722279404102686,0.4280147552490199,0.1624509285208653,0.470428657531734,-0.195202275165137,1.136059590228605,0.1376131911832985,0.8032441238801695,-0.48787273445136137,56.557385282671824,-5.057603537619123,0.332815466348436,9,-0.14396953582763317,-0.3346309661865199,-0.24513721466064098,0.23346233367920277,-0.6536979675292933,3,-0.03749078394510441,2.185181823133204,21.03501892089844,-1.49998978779032,21.245136260986328,-1.4185951072706962,21.12062263488769,-0.03749078394510441
6181,2004-09-10,20.96498107910156,21.01167297363281,20.762645721435547,20.941633224487305,1054086.0,0.0,3.266662309439587,-0.6000490196077518,65.8333460986606,64.73932131535244,-0.28567138245740864,-0.5184590358851189,-0.24037780369384976,0.5737398504663176,22.00004074951954,0.24902725219726207,0.21269529217108385,0.4400784492492633,-0.2540751978904545,1.1342320963889811,0.09300162567940617,0.7871552728191205,-0.37983391146856604,38.372116220413034,-19.143687582911085,0.34707682356985803,9,-0.14396953582763317,-0.3346309661865199,-0.26264667510985973,0.23346233367920277,-0.7159538269042933,4,-0.03637712424151762,1.8205150764821065,20.96498107910156,2.185181823133204,21.03501892089844,-1.49998978779032,21.245136260986328,-0.03637712424151762
6182,2004-09-13,21.14396858215332,21.167314529418945,20.89494132995605,20.96498107910156,1387543.0,0.008537451208586067,1.4138065094108714,7.666122048853537,74.18031510695255,66.65082440873789,-0.39383713382321517,-0.660197871619399,-0.4159695295504129,0.37689054776697617,21.4147277074369,0.2723731994628942,0.2820530564482553,0.5739297866821289,-0.15888307722537576,1.3067426505896336,0.20752335472837657,0.9403362186358812,-0.4637472502954658,65.11620616441232,2.7921201904080846,0.3664064319537517,9,-0.30350208282470703,-0.5136184692382812,-0.44747066497802734,0.054474830627441406,-0.957199096679684,0,-0.0430621759232237,3.266662309439587,20.96498107910156,1.8205150764821065,20.96498107910156,2.185181823133204,21.03501892089844,-0.0430621759232237
6183,2004-09-14,21.05058479309082,21.245136260986328,20.94941520690918,21.15953254699707,1194665.0,-0.004416568663525244,1.1111232145531786,-0.6086891657164658,69.51225222801747,68.30760355533558,-0.2116973066990866,-0.5334882320549568,-0.3247208878354293,0.4498243069711023,20.676177901813382,0.29572105407714844,0.30253956210504995,0.4420245170593269,-0.307436152359287,1.1914851864779408,0.06729418235002171,0.816754851768632,-0.28793907165527344,63.76827552890671,-0.9368323001680352,0.3747303347093067,9,-0.21011829376220703,-0.42023468017578125,-0.45525455474853516,0.054472923278808594,-0.9805450439453125,1,-0.038447365299849934,1.4138065094108714,21.14396858215332,3.266662309439587,20.96498107910156,1.8205150764821065,20.96498107910156,-0.038447365299849934
6184,2004-09-15,20.770427703857425,21.08171272277832,20.677043914794922,21.05058479309082,1848344.0,-0.013308755646795456,1.3636302869270234,2.571481092436942,64.2857208671912,69.74870892942852,0.14330928511012786,-0.22567549490747751,-0.04949666804590791,0.7048367032617229,19.538619607666647,0.40466880798339844,0.31638736684471525,0.1369647026062033,-0.5984277884519571,0.8723571936643637,-0.23073154292287867,0.5046609481352853,0.6070041656494141,16.438135399740087,-53.29295728947112,0.367696245529081,9,0.13229656219482067,-0.14007759094238637,-0.19455289840698597,0.3346300125122035,-0.7159519195556641,2,-0.03596853022208368,1.1111232145531786,21.05058479309082,1.4138065094108714,21.14396858215332,3.266662309439587,20.96498107910156,-0.03596853022208368
6185,2004-09-16,20.996109008789066,21.12062263488769,20.88715934753418,20.90272331237793,1941892.0,0.010865510722715133,-2.7500038295981417,-0.33333333333335025,64.28572086719126,69.28609811613613,0.014289108244415871,-0.42018992571335545,-0.280851546670533,0.45519204380241973,18.19535282346197,0.35019493103026633,0.35826178965887934,0.3291829109191937,-0.40836826843067797,1.0667340902690654,-0.03959267875574213,0.6979585005941296,0.36731510162353587,56.16430077490292,-12.030574932686342,0.36877558967493573,9,0.031128883361812854,-0.2996110916137731,-0.49221801757812855,0.07003879547118785,-1.0583667755126989,3,-0.0418828729048889,1.3636302869270234,20.770427703857425,1.1111232145531786,21.05058479309082,1.4138065094108714,21.14396858215332,-0.0418828729048889
6186,2004-09-17,20.96498107910156,21.03501892089844,20.78599166870117,20.97276306152344,2039038.0,-0.0014825570620955464,2.7647635524797205,-0.08333163129845327,62.92134212613445,68.06693079487336,0.08347499435008388,-0.3493604652568294,-0.2623987480336396,0.4618080443359993,16.62625912597047,0.24902725219727273,0.4057001285770738,0.26147909164428285,-0.45789258229520513,0.9808507655837708,-0.09820674532546292,0.6211649286140286,0.3847154273986888,50.68492230832186,-15.134535161526045,0.35968583696974465,9,0.06225681304931996,-0.23735427856444602,-0.46109008789062145,0.10116672515869496,-1.0505847930908132,4,-0.031180470188018283,-2.7500038295981417,20.996109008789066,1.3636302869270234,20.770427703857425,1.1111232145531786,21.05058479309082,-0.031180470188018283
6187,2004-09-20,20.490272521972656,20.88715934753418,20.443580627441406,20.88715934753418,2383547.0,-0.022642928001595175,1.2352907253355632,51.00073529407108,52.9968400600288,65.51839663316629,0.5133493614955391,0.1418125319234207,0.186832629713777,0.908995415263476,15.800382426158638,0.5214004516601527,0.4521327992031985,-0.2190660476684556,-0.9289978876252292,0.49086579228831795,-0.5740319676468424,0.13589987230993117,0.8459709326934863,5.825159549406776,-58.00121406566183,0.35496591997838767,9,0.35408592224121094,0.23735427856445668,0.01361846923828125,0.46303462982177734,-0.2645912170410156,0,-0.0117736486675174,2.7647635524797205,20.96498107910156,-2.7500038295981417,20.996109008789066,1.3636302869270234,20.770427703857425,-0.0117736486675174
6188,2004-09-21,20.085603713989254,20.474708557128906,19.80544662475586,20.46692657470703,3549042.0,-0.01974931312160233,2.3725580657718313,0.9607848791107484,44.62811144975695,62.984523463120695,0.82276363177618,0.5643853341442302,0.557786126450285,1.2876110488478822,15.960938091351098,0.6848258972167969,0.4299246302387232,-0.6167309761047406,-1.349160964345117,0.11569901213563583,-0.9829459702249288,-0.2505159819845524,1.214933227587899,21.301870401765623,-40.684211519862544,0.36621499412018904,9,0.4396877288818395,0.5058355331420934,0.41828727722168324,0.8326835632324254,0.459142684936527,1,0.0050367304326492945,1.2352907253355632,20.490272521972656,2.7647635524797205,20.96498107910156,-2.7500038295981417,20.996109008789066,0.0050367304326492945
6189,2004-09-22,20.202335357666016,20.754863739013672,20.093385696411133,20.428016662597656,3802186.0,0.005811706998652966,-1.9824478423143737,0.5918378575751609,46.82541174883922,60.607673394752496,0.6431258944269587,0.46344717908910127,0.4152759628453708,1.1448677544012327,15.804900627433618,0.6692600250244176,0.3624567025874086,-0.4949410438537605,-1.240252623188276,0.25037053548075505,-0.86759683352102,-0.12228525418650094,1.0084961649018602,30.17761347930703,-30.18767665743135,0.372655789667258,9,0.3229560852050781,0.38910388946533203,0.3015556335449219,0.6964969635009766,0.2023334503173828,2,-0.00654853046335091,2.3725580657718313,20.085603713989254,1.2352907253355632,20.490272521972656,2.7647635524797205,20.96498107910156,-0.00654853046335091
6190,2004-09-23,20.05447578430176,20.217899322509766,19.992218017578125,20.124513626098636,1823158.0,-0.007318934704652724,-1.3199937256131384,0.3103395818191038,36.59944581824461,57.35946225248405,0.7244293937405324,0.6340061928843319,0.5383688135309264,1.2670828782218209,15.503537579077637,0.22568130493164062,0.26689381135765444,-0.6365750312805147,-1.4019257945798138,0.12877573201878434,-1.019250412930166,-0.2538996496308634,1.0720326443973924,20.25331575273427,-34.175813917849595,0.38267538164965,9,0.4708156585693324,0.5369634628295863,0.4202322959899867,0.8443565368652308,0.4902706146240199,3,0.0,-1.9824478423143737,20.202335357666016,2.3725580657718313,20.085603713989254,1.2352907253355632,20.490272521972656,0.0
6191,2004-09-24,20.108949661254886,20.365758895874023,20.038911819458008,20.062257766723636,1799129.0,0.0027162952319983447,-6.0000816993458725,-0.6666666666666666,29.032240211635468,52.343009486337714,0.5987194256388157,0.5863018475479187,0.4589996940030936,1.1824234316201405,14.729236034877161,0.3268470764160156,0.19754012256566966,-0.5673151969909647,-1.3666337377491793,0.23200334376724996,-0.966974467370072,-0.16765592661185735,0.9382950592076682,28.05763768031645,-20.85826878938398,0.3996592703791068,9,0.4163417816162074,0.4824895858764613,0.3151745796203578,0.7898826599121058,0.5136184692382777,4,-0.0085139915740301,-1.3199937256131384,20.05447578430176,-1.9824478423143737,20.202335357666016,2.3725580657718313,20.085603713989254,-0.0085139915740301
6192,2004-09-27,19.94552421569824,20.124513626098636,19.922178268432614,20.038911819458008,1346166.0,-0.008127000579822852,-1.888864682334314,-2.0000816993464814,23.492027428788518,47.22965117531228,0.6417552644629545,0.7501893936406212,0.5983789672162985,1.3150278270234068,14.561755198591342,0.20233535766602273,0.12174777748860777,-0.7066160202026417,-1.5644637416374607,0.15123170123217733,-1.1355398809200494,-0.27769215948523396,1.0272126190219133,14.754062133362961,-28.04966799371032,0.4289238607174094,9,0.5175104141235387,0.645915031433109,0.45330810546875355,0.9533081054687536,0.7003898620605504,0,-0.0015606473588191117,-6.0000816993458725,20.108949661254886,-1.3199937256131384,20.05447578430176,-1.9824478423143737,20.202335357666016,-0.0015606473588191117
6193,2004-09-28,20.163423538208008,20.186769485473636,19.9688720703125,20.05447578430176,1526452.0,0.010924722767540418,1.8000245098038394,-1.1666190106612468,32.2784707038477,43.67329004605188,0.3182448037834007,0.5461968882073123,0.3562118271273107,1.0668888586900422,13.923353428105223,0.24124526977539773,0.05358438917281205,-0.47976722717285014,-1.3547829016454287,0.3952484472997284,-0.9172750644091394,-0.042259389936560865,0.739275883914285,28.97195619458212,-10.190839927809662,0.43750783723628894,9,0.29961109161376953,0.42801570892333984,0.23540878295898438,0.7354087829589844,0.7081718444824219,1,0.0030876585320771532,-1.888864682334314,19.94552421569824,-6.0000816993458725,20.108949661254886,-1.3199937256131384,20.05447578430176,0.0030876585320771532
6194,2004-09-29,20.19455337524414,20.22568130493164,19.961088180541992,20.171205520629886,903484.0,0.0015438765632802554,5.181814130701188,0.21430322128848978,34.083615730160176,40.31750058638176,0.21996869330441982,0.5267512311767675,0.2976649933975857,1.0041508042953424,13.834214121324878,0.26459312438964844,-0.05507446994865006,-0.43890981674194407,-1.3299969568466423,0.4521773233627542,-0.8844533867942914,0.006633753310403279,0.6423108790361667,61.40374262568614,23.43160242529622,0.44554357005234824,9,0.2256793975830078,0.39688587188720703,0.23735284805297852,0.7042789459228516,1.0505828857421875,2,0.017340964029981087,1.8000245098038394,20.163423538208008,-1.888864682334314,19.94552421569824,-6.0000816993458725,20.108949661254886,0.017340964029981087
6195,2004-09-30,20.007781982421875,20.19455337524414,19.98443603515625,20.19455337524414,2014880.0,-0.009248602301411779,1.249994893895141,-7.999509843968213,31.641793883914843,36.84199522613514,0.2813942184564233,0.7204267689680108,0.4645698673590104,1.159273867588258,13.740257615642355,0.21011734008789062,-0.1598804522415911,-0.6066150665283203,-1.5352437102968821,0.3220135772402415,-1.0709293884126012,-0.1423007446440394,0.7671972140869663,19.298343681739865,-17.853896967726087,0.4643143218842812,9,0.33852100372314453,0.5836572647094727,0.4494161605834961,0.8560314178466797,1.2295722961425781,3,0.019836622865553766,5.181814130701188,20.19455337524414,1.8000245098038394,20.163423538208008,-1.888864682334314,19.94552421569824,0.019836622865553766
6196,2004-10-01,20.124513626098636,20.186769485473636,20.007781982421875,20.01556396484375,1868005.0,0.005834312058144109,-1.8749865964063621,-0.5833316312983994,29.969449445428197,34.28339626895729,0.03677158765418298,0.582053003915302,0.33042378174886977,1.016345942911272,14.570590654838304,0.17898750305176137,-0.2390973201505382,-0.45719861984252574,-1.407318087290438,0.49292084760538657,-0.9322583535664819,0.017861113881430413,0.5922936161050245,66.66666666666823,31.686348795806737,0.47505973372395527,10,0.15564155578612926,0.4669256210327113,0.330739021301266,0.6536970138549769,1.2996120452880824,4,0.020881636229069578,1.249994893895141,20.007781982421875,5.181814130701188,20.19455337524414,1.8000245098038394,20.163423538208008,0.020881636229069578
6197,2004-10-04,20.396886825561523,20.428016662597656,20.132295608520508,20.155641555786133,1710078.0,0.013534399117584472,-1.0540665862932395,2.2142819628507184,37.99999159677995,33.54693850751541,-0.27964958803023876,0.2663343824158808,0.0459508420121999,0.7195914042345564,13.72059067262489,0.3035030364990199,-0.33607650556533386,-0.14863862991332866,-1.0669321977112745,0.7696549378846171,-0.6077854138123016,0.31050815398564424,0.2652387795952684,93.33306100774085,59.43330863537652,0.4591467838989725,10,-0.058365821838378906,0.19455242156982422,-0.0428013801574707,0.36186790466308594,1.0817127227783203,0,0.011064497580523636,-1.8749865964063621,20.124513626098636,1.249994893895141,20.007781982421875,5.181814130701188,20.19455337524414,0.011064497580523636
6198,2004-10-05,20.396886825561523,20.505836486816406,20.28793716430664,20.3424129486084,1340512.0,0.0,-1.666651105249644,0.22580288104236176,42.35669610136588,33.05041454668504,-0.25797987869663075,0.2103100254969803,0.035859567212028765,0.6976962048595468,12.252668260747646,0.21789932250976562,-0.4359218506254763,-0.10622615814208913,-0.9648862430859246,0.7524339268017464,-0.5355562006140069,0.3231038843298286,0.21383804077121127,80.0,42.078359144894485,0.4293300424719178,10,-0.18287944793701172,0.19455242156982422,-0.0583653450012207,0.35797691345214844,1.2295722961425781,1,0.012209081431249658,-1.0540665862932395,20.396886825561523,-1.8749865964063621,20.124513626098636,1.249994893895141,20.007781982421875,0.012209081431249658
6199,2004-10-06,20.38910484313965,20.412450790405273,20.27237319946289,20.396886825561523,1560633.0,-0.00038152795024204433,6.200098039215686,-0.14285714285714285,36.363644154292736,33.0242143618015,-0.24688066578026735,0.17625743593760745,0.03852028391155926,0.6858006035383895,11.743758612083749,0.1400775909423828,-0.48247813540252693,-0.08171243667602468,-0.9039526503041415,0.7405277769520922,-0.4928325434900849,0.3294076701380355,0.17330332869847354,77.6119020792789,40.26294777204546,0.411120106814059,10,-0.17509746551513672,0.20233440399169922,-0.05641984939575195,0.36575889587402344,1.361867904663086,2,0.02366413549112356,-1.666651105249644,20.396886825561523,-1.0540665862932395,20.396886825561523,-1.8749865964063621,20.124513626098636,0.02366413549112356
6200,2004-10-07,20.17898750305176,20.42023277282715,20.171205520629886,20.396886825561523,1044191.0,-0.010305373468055157,-1.1333311547197287,28.000490196077976,33.6569525382297,33.538071286978635,-0.019270437414022012,0.342005719176651,0.237707689885422,0.8727063834278432,12.092246474603991,0.24902725219726207,-0.4772872303386997,-0.25253009796142223,-1.050085912251312,0.5450257163284675,-0.6513080051063653,0.14624780918352087,0.33800297596142315,34.37485639006827,-1.234015260491141,0.3987779071449444,10,0.035019874572750354,0.4124517440795863,0.15953397750854137,0.5758762359619105,1.7120628356933594,3,0.05283460122928996,6.200098039215686,20.38910484313965,-1.666651105249644,20.396886825561523,-1.0540665862932395,20.396886825561523,0.05283460122928996
6201,2004-10-08,20.202335357666016,20.350194931030273,20.077821731567386,20.186769485473636,1099318.0,0.0011570379639078698,-1.3333469497798627,-0.07143607429840401,42.62951397229564,35.66445868070165,-0.03126645981111764,0.2725675230264031,0.21401278545329916,0.8321357257355011,12.55949133512967,0.2723731994628871,-0.48745050011068614,-0.1910499572753892,-0.9533611741058721,0.5712612595550937,-0.5722055656906306,0.19010565113985223,0.271962490091731,29.090965807051898,-9.860468119698655,0.3811556084152417,10,0.031126976013183594,0.38910388946533203,0.1167306900024414,0.5525283813476562,1.3073921203613281,4,0.051232637344854615,-1.1333311547197287,20.17898750305176,6.200098039215686,20.38910484313965,-1.666651105249644,20.396886825561523,0.051232637344854615
6202,2004-10-11,20.23346328735352,20.28793716430664,20.163423538208008,20.17898750305176,821758.0,0.0015408084826040724,-1.9090706535056965,3.499693664992834,54.6797785706095,38.15349288811962,-0.019282707419279177,0.1789017230460388,0.18665554531369466,0.7823000782158047,12.547840051140986,0.12451362609863281,-0.45170970541510513,-0.11439676284789613,-0.7920181721284365,0.5632246464326442,-0.4532074674881663,0.22441394179237406,0.20070348702411422,36.36359585210567,-4.621263856308026,0.33881070464027074,10,-9.536743199589637e-07,0.3579759597778285,0.157587051391598,0.5214004516601527,1.1828784942626918,0,0.05884619786160861,-1.3333469497798627,20.202335357666016,-1.1333311547197287,20.17898750305176,6.200098039215686,20.38910484313965,0.05884619786160861
6203,2004-10-12,20.24124526977539,20.280155181884766,20.062257766723636,20.155641555786133,1149047.0,0.00038460951105356855,1.6666588858673017,1.571408564125906,51.322727308094315,40.0689497301123,-0.016611672789078824,0.11317997117377487,0.1750351772329708,0.7585236254442371,12.406068106111453,0.21789741516112926,-0.39952687855176094,-0.0661478042602539,-0.6583523034227134,0.5260566949022056,-0.3622500538414819,0.2299544453209741,0.1551982956249347,49.9999999999995,7.332161356578894,0.29610224958122894,10,0.0038909912109375,0.35019397735595703,0.3521404266357422,0.5136184692382812,1.1984443664550781,1,0.06113034361636305,-1.9090706535056965,20.23346328735352,-1.3333469497798627,20.202335357666016,-1.1333311547197287,20.17898750305176,0.06113034361636305
6204,2004-10-13,20.023345947265625,20.30350112915039,19.94552421569824,20.24124526977539,1126560.0,-0.01076511447816586,1.0909192188144279,-2.545442392103563,48.98985585284477,41.99651217110451,0.19494885845941212,0.2869522636215649,0.3879902153332111,0.9608628961671357,13.4077804777143,0.357976913452152,-0.318898445046198,-0.24669303894042827,-0.809436216073145,0.31605013819228844,-0.5280646275067866,0.03467854962593009,0.3376378016960331,16.393580945340624,-27.90705885758515,0.28137158856635786,10,0.20233440399169922,0.5019454956054688,0.6556425094604492,0.7315177917480469,1.377431869506836,2,0.08006220232425232,1.6666588858673017,20.24124526977539,-1.9090706535056965,20.23346328735352,-1.3333469497798627,20.202335357666016,0.08006220232425232
6205,2004-10-14,20.11673164367676,20.249027252197266,19.97665405273437,20.11673164367676,958610.0,0.004663840731568003,1.058822681333973,-0.0,50.2463006606653,44.2494956394642,0.1325857244880595,0.13102566311804864,0.28763294480627266,0.8537933158222124,14.334277280099727,0.2723731994628942,-0.2756267601913933,-0.10933847427367738,-0.559341908707566,0.3406649601602112,-0.33434019149062166,0.11566324294326691,0.2109198778325485,42.307837333384995,-3.8802377152566123,0.225001717216945,10,0.10894870758056285,0.4085597991943324,0.5622568130493129,0.6381320953369105,1.1128406524658132,3,0.08123790350604287,1.0909192188144279,20.023345947265625,1.6666588858673017,20.24124526977539,-1.9090706535056965,20.23346328735352,0.08123790350604287
6206,2004-10-15,20.311283111572266,20.35797691345215,20.101167678833008,20.19455337524414,1614089.0,0.009671127066839258,1.4444363755196892,100.0,61.3526329810853,46.84423357105368,-0.03652764560070665,-0.1212255326360534,0.09249180448298944,0.6423255824822185,15.446704042312756,0.2568092346191406,-0.2343327810515703,0.1178978919982896,-0.17294316656555608,0.4087389505621353,-0.02752263728363502,0.2633184212802142,-0.5058364868164062,88.67899224949603,36.92372237218748,0.14542052928192348,10,-0.0856027603149414,0.21400833129882812,0.4143977165222168,0.44358062744140625,0.7704296112060547,4,0.07777781534012451,1.058822681333973,20.11673164367676,1.0909192188144279,20.023345947265625,1.6666588858673017,20.24124526977539,0.07777781534012451
6207,2004-10-18,20.249027252197266,20.428016662597656,20.186769485473636,20.311283111572266,1217152.0,-0.003065087470497163,-1.5833418435081585,-0.5333333333333333,52.94119189014554,48.02028865869586,0.0028481652558021153,-0.08218343550422702,0.1644610352685305,0.6839007056120465,15.441752511915565,0.24124717712401988,-0.16580480309033874,0.06770429611206197,-0.18933941422182698,0.3247480064459509,-0.06081755905488251,0.19622615127900644,-0.4325300216674819,62.90316842250932,7.924504203107993,0.12852185516694417,10,-0.062256813049316406,0.2762641906738281,0.4766535758972168,0.5058364868164062,0.8482494354248047,0,0.06225979204474008,1.4444363755196892,20.311283111572266,1.058822681333973,20.11673164367676,1.0909192188144279,20.023345947265625,0.06225979204474008
6208,2004-10-19,20.186769485473636,20.365758895874023,20.147859573364254,20.24124526977539,886522.0,-0.0030746053105772386,-2.294127823993187,0.8750306372548449,49.738160101528045,49.50634598616645,0.03594654204529135,-0.012604203618927556,0.23590900139067017,0.7235389080627961,14.023362240931029,0.21789932250976918,-0.09979875927065862,0.0003882408142139582,-0.25267519769144187,0.2534516793198698,-0.12614347843861395,0.12691996006704187,-0.34581147766113673,49.99980234419892,-3.9940340249686628,0.12653171925282866,10,9.536743128535363e-07,0.3385219573974574,0.5486388206481898,0.5680942535400355,0.9338531494140554,1,0.0609098101123795,-1.5833418435081585,20.249027252197266,1.4444363755196892,20.311283111572266,1.058822681333973,20.11673164367676,0.0609098101123795
6209,2004-10-20,20.070039749145508,20.163423538208008,19.914396286010746,20.155641555786133,1583763.0,-0.005782487208373155,3.92315233785815,1.5713735513463438,52.19783697451154,51.566444256864436,0.11472145392902533,0.09877009046272889,0.3571497602913922,0.8184802795563613,13.72693311373488,0.2723731994628906,-0.07823019650993146,-0.10972671508789134,-0.36789881069747565,0.14844538052169298,-0.23881276289268172,0.019359332716899047,-0.20559939514160064,30.30321035334263,-26.91944258622785,0.12908604780479185,10,0.1011667251586914,0.39299488067626953,0.6653685569763184,0.6848239898681641,1.0972747802734375,2,0.0682435064506175,-2.294127823993187,20.186769485473636,-1.5833418435081585,20.249027252197266,1.4444363755196892,20.311283111572266,0.0682435064506175
6210,2004-10-21,20.05447578430176,20.124513626098636,19.92996025085449,19.992218017578125,1228717.0,-0.0007754825121564224,-1.0833103560961133,-0.7272950089126975,47.3373167229852,52.0895334513855,0.12378315978001453,0.12051280972579193,0.3733737150711782,0.8133110233185619,13.203946515770976,0.19455337524414773,-0.07540576688318268,-0.12529067993163778,-0.3834627755412221,0.13288141567794653,-0.25437672773642817,0.0037953678731525997,-0.16749237795410465,27.272963588763023,-27.567242223902934,0.12908604780479185,10,0.11673069000243785,0.408558845520016,0.7120614051818812,0.7003879547119105,1.112838745117184,3,0.06713224753172353,3.92315233785815,20.070039749145508,-2.294127823993187,20.186769485473636,-1.5833418435081585,20.249027252197266,0.06713224753172353
6211,2004-10-22,19.937742233276367,20.147859573364254,19.914396286010746,20.038911819458008,1108184.0,-0.0058208228567495635,-2.157864864167647,-1.6250114886185159,30.201338969947074,49.36970682908967,0.22242778806273122,0.23585467010460803,0.48666472375617786,0.9106587053298298,13.083352681056159,0.23346328735350852,-0.06184622247511129,-0.2334638595581069,-0.51206791991914,0.045140200802926245,-0.37276588973862346,-0.09416182937759032,-0.029117496678711774,4.545370146869756,-43.549257556206314,0.13930203018051737,10,0.23346424102783203,0.48249053955078125,0.9241256713867188,0.8171215057373047,1.1128425598144531,4,0.06479319713092324,-1.0833103560961133,20.05447578430176,3.92315233785815,20.070039749145508,-2.294127823993187,20.186769485473636,0.06479319713092324
6212,2004-10-25,19.914396286010746,20.01556396484375,19.750972747802734,19.937742233276367,1927628.0,-0.0011709423761461224,1.9565013533385904,0.2307605293917676,29.60526952287273,46.95665596406505,0.21875930317802528,0.27062405679438584,0.5099890544874945,0.9155287795726714,12.880664023119767,0.2645912170410156,-0.022324284412885476,-0.25525341033935334,-0.539457405440217,0.028950584761510356,-0.39735540788978696,-0.11315141278891971,0.5136203765869105,26.58217637477759,-16.754694490724006,0.1421019975504321,10,0.17509841918944957,0.4046697616577113,0.9630360603332484,0.8404674530029261,1.2451362609863246,0,0.05861671225190879,-2.157864864167647,19.937742233276367,-1.0833103560961133,20.05447578430176,3.92315233785815,20.070039749145508,0.05861671225190879
6213,2004-10-26,20.22568130493164,20.22568130493164,19.844358444213867,19.914396286010746,1293096.0,0.01563115519296776,1.4499917280932335,-13.333578431374425,44.50264534648708,46.458077018914196,-0.10612591170134422,-0.03769000466813921,0.20104475778619957,0.5892543260863334,12.528606163017656,0.38132286071777344,-0.007221755335418578,0.05291872024536204,-0.23235992510364767,0.33819736559437175,-0.08972060242914282,0.1955580429198669,0.18879447937011662,100.0,58.47889710441948,0.14263932267450483,10,-0.1361865997314453,0.0272369384765625,0.5603113174438477,0.5291824340820312,1.0972747802734375,1,0.04309349927697648,1.9565013533385904,19.914396286010746,-2.157864864167647,19.937742233276367,-1.0833103560961133,20.05447578430176,0.04309349927697648
6214,2004-10-27,20.54474639892578,20.54474639892578,20.147859573364254,20.22568130493164,1713034.0,0.01577524579685452,1.4878110017814452,1.0249934131112903,61.46341580056739,47.70442314556998,-0.3838146097993338,-0.3469633256032232,-0.11167291416284542,0.2544177874592499,11.95576087118519,0.396886825561527,-0.013468068026583069,0.35447416305542134,0.024134971219279322,0.6848133548915634,0.18930456713734856,0.5196437589734941,-0.7937736511230469,100.0,55.1965833953866,0.16516959591807126,10,-0.39688682556152344,-0.2918281555175781,0.013618946075439453,0.17120647430419922,0.8793792724609375,2,0.028030340447133595,1.4499917280932335,20.22568130493164,1.9565013533385904,19.914396286010746,-2.157864864167647,19.937742233276367,0.028030340447133595
6215,2004-10-28,20.4046688079834,20.51361846923828,20.140077590942386,20.280155181884766,1806196.0,-0.006818170846329186,1.181815143463491,0.39024521466744777,55.909061031870095,47.099581817879404,-0.22193688785251808,-0.18511855057759163,0.03149913052458686,0.3770037381659357,11.342089792547613,0.4046688079833949,-0.01696301928125621,0.19455223083496165,-0.1373089173054005,0.5264133789753238,0.028621656764780568,0.36048280490514273,-0.6378205871582026,82.35295531110182,34.09298901662153,0.1659305740701807,10,-0.2568092346191406,-0.2568092346191406,0.15369653701782227,0.31128406524658203,0.7782096862792933,3,0.03737604019023122,1.4878110017814452,20.54474639892578,1.4499917280932335,20.22568130493164,1.9565013533385904,19.914396286010746,0.03737604019023122
6216,2004-10-29,20.54474639892578,20.58365821838379,20.4046688079834,20.4046688079834,1388186.0,0.0068649774353395365,-1.5555752236489155,1.1249980852009007,58.54698795685495,47.72244804751379,-0.36365751476947494,-0.30788453582061237,-0.10078199267100274,0.21808334517335126,10.783150596159155,0.17898941040039062,0.0048904210355722455,0.31361818313598633,-0.04735874455369071,0.6745951108256634,0.1331297192911478,0.49410664698082485,-0.7623402145385754,95.32694866996361,43.680045215139714,0.18048846384483774,10,-0.37743091583251953,-0.37743091583251953,0.013618946075439453,0.11284065246582031,0.38132286071777344,4,0.030303033116325873,1.181815143463491,20.4046688079834,1.4878110017814452,20.54474639892578,1.4499917280932335,20.22568130493164,0.030303033116325873
6217,2004-11-01,20.622568130493164,20.692607879638672,20.428016662597656,20.568092346191406,1766875.0,0.0037879139540730744,1.7199592168857778,0.3888972100053104,60.0823032815408,48.87179728973742,-0.4279206335539598,-0.3878153875377208,-0.17425802522042844,0.12354391679557608,11.165357383764057,0.2645912170410156,0.021742644208753603,0.3801558494567878,-0.015118422697849354,0.775430121611425,0.18251871337946923,0.5777929855341064,-0.8081118647460954,91.74302437225535,38.24007488703475,0.19763713607731873,11,-0.40077781677246094,-0.40077781677246094,-0.06420278549194336,-0.019455909729003906,0.42023468017578125,0,0.020754770205597017,-1.5555752236489155,20.54474639892578,1.181815143463491,20.4046688079834,1.4878110017814452,20.54474639892578,0.020754770205597017
6218,2004-11-02,20.64591407775879,20.770427703857425,20.54474639892578,20.622568130493164,1412729.0,0.0011320581955602815,-1.5217280109119982,0.4285564230944295,68.34863674640489,50.666330597725576,-0.42386120226771595,-0.41270801541214297,-0.18813070736150195,0.08468886761097139,11.912352108015616,0.22568130493164418,0.0034009944431758754,0.39105043411255025,-0.03888197183913178,0.8209828400642323,0.17608423113670923,0.6060166370883913,-0.7787687151782237,80.24690984462174,21.139017230787715,0.21496620297584032,11,-0.38521385192871094,-0.38521385192871094,-0.11867713928222656,-0.054474830627441406,0.326848983764652,1,0.024877487492384054,1.7199592168857778,20.622568130493164,-1.5555752236489155,20.54474639892578,1.181815143463491,20.4046688079834,0.024877487492384054
6219,2004-11-03,20.87159538269043,20.89494132995605,20.692607879638672,20.700389862060547,1208800.0,0.01093103962758235,-1.166664964614294,7.3334150326797385,70.6383094114187,53.2553297853293,-0.5854511423572077,-0.632834736822673,-0.4040297418355969,-0.15211594617931468,12.7918439578059,0.24902725219726207,0.013235924154010092,0.5926072120666497,0.0840082319405191,1.1012061921927803,0.3383077220035844,0.846906702129715,-0.9321874328077158,96.90726338290852,34.20060918888325,0.25429949006306596,11,-0.5486383438110352,-0.5486383438110352,-0.3443584442138672,-0.28015613555908203,0.11673164367675781,2,0.02162559661773522,-1.5217280109119982,20.64591407775879,1.7199592168857778,20.622568130493164,-1.5555752236489155,20.54474639892578,0.02162559661773522
6220,2004-11-04,21.245136260986328,21.252918243408203,20.83268547058105,20.93385124206543,2113183.0,0.01789709274479745,1.5714185676021295,1.8181949844587293,73.2558404645013,58.03916328472422,-0.8630993717637097,-0.9722551011735021,-0.7592320223524851,-0.5333542921758827,13.745279532136855,0.420232772827152,0.04554297431165466,0.912840652465821,0.24867442048780575,1.5770068844438363,0.5807575364768134,1.2449237684548287,-1.2101749730962794,99.08258324770027,38.02288960479219,0.3320831159890072,11,-0.7431907653808594,-0.7431907653808594,-0.7393002510070801,-0.6536970138549805,0.007781982421875,3,0.008424959397840048,-1.166664964614294,20.87159538269043,-1.5217280109119982,20.64591407775879,1.7199592168857778,20.622568130493164,0.008424959397840048
6221,2004-11-05,21.237354278564453,21.408559799194336,21.15953254699707,21.284046173095703,1601753.0,-0.00036629477572081015,-1.4615297599969834,-0.14999724269774453,75.29880011248954,63.11622223912609,-0.7281537059616774,-0.9306723841927607,-0.7400992634093129,-0.5351327909597323,14.59085542202932,0.24902725219726562,0.08705102501835427,0.8533077239990234,0.079529155964142,1.6270862920339049,0.4664184399815845,1.2401970080164624,-1.0562381560122276,82.53972576626136,20.816268593860414,0.3868892840174402,11,-0.6108951568603516,-0.657588005065918,-0.7684831619262695,-0.6459150314331055,0.365758895874027,4,-0.0025650927882643337,1.5714185676021295,21.245136260986328,-1.166664964614294,20.87159538269043,-1.5217280109119982,20.64591407775879,-0.0025650927882643337
6222,2004-11-08,21.42412567138672,21.48638153076172,21.09727668762207,21.284046173095703,1813521.0,0.008794475544007918,1.9411773186661092,-3.0000816993464055,79.7753211239084,67.03540843661735,-0.7579558794773256,-1.0789890301363911,-0.9138682376795018,-0.7291088111109438,15.542841015224763,0.38910484313964844,0.14900839281063938,0.9805459976196289,0.08233860779324687,1.878753387446011,0.5314423027064379,1.42964969253282,-1.0711674341045985,93.38853688969552,28.935324139924717,0.4491036949131906,11,-0.610896110534668,-0.8054485321044922,-0.9883284568786621,-0.8326864242553711,0.1634235382080078,0,-0.023247455666690287,-1.4615297599969834,21.237354278564453,1.5714185676021295,21.245136260986328,-1.166664964614294,20.87159538269043,-0.023247455666690287
6223,2004-11-09,21.478599548339844,21.57976722717285,21.35408592224121,21.431907653808594,2071420.0,0.0025426417763165787,-1.2307648799984918,0.33332425587538467,84.94204328986316,69.64414482431687,-0.6884062725486046,-1.0919977278767057,-0.9516789373898504,-0.7907922378518819,16.30088161160822,0.22568130493164062,0.25417765952145643,0.9731521606445312,-0.03062629007336426,1.9769306113624268,0.4712629352855835,1.475041386003479,-0.9442935841009863,88.59644785187702,19.00460156967631,0.5018892253589484,11,-0.6186771392822266,-0.8132295608520508,-1.0136194229125977,-0.8871603012084961,0.023345947265625,1,-0.020289811572215988,1.9411773186661092,21.42412567138672,-1.4615297599969834,21.237354278564453,1.5714185676021295,21.245136260986328,-0.020289811572215988
6224,2004-11-10,21.6264591217041,21.68093490600586,21.43968963623047,21.478599548339844,1365056.0,0.006884041626246784,-1.137946771917073,3.1667075163398692,86.59415077550975,73.05359924027682,-0.7450371513256222,-1.1737783450531438,-1.0823188833445343,-0.9453232697127945,16.824658721713305,0.24124526977539062,0.37772010256091093,1.0408560752868645,-0.05283011202597265,2.1345422625997017,0.49401298163044416,1.5876991689432849,-0.9039701301371252,93.57785787685482,17.863249289445676,0.5468430936564187,11,-0.5836572647094727,-0.9105052947998047,-1.2237358093261719,-1.035019874572754,-0.21011734008789062,2,-0.030226680035874143,-1.2307648799984918,21.478599548339844,1.9411773186661092,21.42412567138672,-1.4615297599969834,21.237354278564453,-0.030226680035874143
6225,2004-11-11,21.750972747802734,21.80544662475586,21.57976722717285,21.64202308654785,1582735.0,0.005757467063744803,1.0714279461839444,0.7368454999290515,92.05779271742405,76.77702199145116,-0.7358798085274927,-1.232786813117297,-1.1878109914048522,-1.0775916286005156,17.465193195988192,0.2256793975830078,0.4725629895038779,1.0836576461791978,-0.10279384876328024,2.270109141121676,0.490431898707957,1.6768833936504386,-0.83679457334798,92.30779589802982,7.277190935890744,0.5932257474712397,11,-0.6342411041259766,-0.9727630615234375,-1.3482494354248047,-1.1595335006713867,-0.23346328735351562,3,-0.03506260295933605,-1.137946771917073,21.6264591217041,-1.2307648799984918,21.478599548339844,1.9411773186661092,21.42412567138672,-0.03506260295933605
6226,2004-11-12,21.89105033874512,21.906614303588867,21.634241104125977,21.69649887084961,1309415.0,0.006440060983320173,1.41380650941084,1.7857005304529308,93.49316505760557,80.48933996656947,-0.7430393308297027,-1.3159113799960416,-1.3193910991999118,-1.2246881355531123,18.684914978974053,0.2723731994628906,0.5227263553418737,1.1447468757629444,-0.14753017533912427,2.437023926865013,0.4986083502119101,1.7908854013139788,-0.7986184742301461,98.07695026936881,5.41949207803961,0.646138525551034,11,-0.6653699874877965,-1.06225681304932,-1.488327026367191,-1.299611091613773,-0.334630966186527,4,-0.029150364439456955,1.0714279461839444,21.750972747802734,-1.137946771917073,21.6264591217041,-1.2307648799984918,21.478599548339844,-0.029150364439456955
6227,2004-11-15,21.509727478027344,21.51750946044922,21.260700225830078,21.43968963623047,2046105.0,-0.017419121276372573,5.000089126559715,0.35999647062283047,77.4086432841678,81.49600735965424,-0.24880309322875505,-0.8804378580141368,-0.9448652422180714,-0.8493178777363113,19.674096221613862,0.6303501129150426,0.5919854884456726,0.7003890037536635,-0.6125802494068893,2.0133582569142163,0.04390437717338713,1.35687363033394,-0.2544591256975899,38.55423821405897,-50.97785664423152,0.656484626580276,11,-0.21011638641357422,-0.680933952331543,-1.0972766876220703,-0.9182882308959961,0.319067001342777,0,0.004341556465860874,1.41380650941084,21.89105033874512,1.0714279461839444,21.750972747802734,-1.137946771917073,21.6264591217041,0.004341556465860874
6228,2004-11-16,21.41634178161621,21.556419372558594,21.346303939819336,21.38521385192871,1146863.0,-0.004341556465860763,-2.8571778711484592,0.4444444444444444,70.58823529411758,81.490443568843,-0.038710229180843214,-0.7275125362617203,-0.8635158994410119,-0.7585119943236052,20.612108371068018,0.2101154327392578,0.6495016523565766,0.5455246925354018,-0.7598276657451457,1.8508770508159493,-0.10715148660487017,1.1982008716756738,0.49027252197265625,24.09632506016625,-61.46326406138601,0.6526761791402732,11,-0.04669189453125,-0.5875482559204102,-1.0038909912109375,-0.8249025344848633,0.9027233123779297,1,0.007994242421246689,5.000089126559715,21.509727478027344,1.41380650941084,21.89105033874512,1.0714279461839444,21.750972747802734,0.007994242421246689
6229,2004-11-17,21.43968963623047,21.556419372558594,21.330738067626953,21.51750946044922,1201090.0,0.001090188737756348,1.9000490196078432,-2.5,75.87549602938068,81.78151640938516,0.030173669090892474,-0.6777363808486285,-0.8921032208854918,-0.7868152379404307,20.813546930620515,0.22568130493164062,0.7044896536645595,0.5003900527954102,-0.7713524143162793,1.7721325199070996,-0.13548118076043636,1.1362612863512567,0.4557184600830091,27.711024819501244,-55.84776174878094,0.6358712335558447,11,0.062255859375,-0.610896110534668,-1.0214018821716309,-0.8482503890991211,1.2062244415283203,2,0.002903766818983966,-2.8571778711484592,21.41634178161621,5.000089126559715,21.509727478027344,1.41380650941084,21.89105033874512,0.002903766818983966
6230,2004-11-18,21.40077781677246,21.478599548339844,21.229572296142575,21.43968963623047,1094049.0,-0.0018149432253091735,3.266662309439449,0.5000245098039215,72.54095026101483,81.47508864811019,0.104471285073231,-0.5615842172758754,-0.85673317903764,-0.7499046976119956,20.8744092423176,0.24902725219726918,0.7487478952862645,0.3941631317138672,-0.8216740140475061,1.6100002774752404,-0.21375544116681766,1.002081704594552,0.4720434783935552,25.287281844689307,-54.437267867698225,0.6079185728806864,11,0.10116767883300781,-0.5719842910766602,-1.025291919708252,-0.8093385696411133,1.4552536010742188,3,0.0007272616433386947,1.9000490196078432,21.43968963623047,-2.8571778711484592,21.41634178161621,5.000089126559715,21.509727478027344,0.0007272616433386947
6231,2004-11-19,21.229572296142575,21.42412567138672,21.089494705200195,21.40077781677246,1117565.0,-0.007999967201926084,2.0714004359129223,4.3998333415029585,65.23436639837149,79.85942701193945,0.3067107571782337,-0.3042340179785761,-0.6911318829075874,-0.5820890934550782,20.851602276195056,0.33463096618652344,0.7692785676091454,0.15836610794066885,-0.9509737020276461,1.2677059179089838,-0.39630379704348684,0.7130360129248245,0.6046540590820335,30.00004084917184,-46.21298469463112,0.5546699049841569,11,0.2684822082519567,-0.4007787704467738,-0.8540863990783656,-0.6381330490112269,1.5330734252929759,4,0.013563022386417156,3.266662309439449,21.40077781677246,1.9000490196078432,21.43968963623047,-2.8571778711484592,21.41634178161621,0.013563022386417156
6232,2004-11-22,21.08171272277832,21.307392120361328,20.94941520690918,21.284046173095703,1915806.0,-0.006964792851296364,1.8750239351720652,1.1818161562370941,60.29413089825168,77.12077007953816,0.4480034898036429,-0.0679203798101895,-0.5564804071740426,-0.43366756974979026,20.121545919162624,0.35797691345214844,0.7492142405970768,-0.04785928726196431,-1.014599356903652,0.9188807823797234,-0.5312293220828082,0.43551074755887953,0.692935100444334,21.79515781866172,-51.68074079068053,0.48337003482084406,11,0.3463020324707031,-0.25291919708251953,-0.7062268257141113,-0.49027347564697266,1.7976646423339844,0,0.022517461271890138,2.0714004359129223,21.229572296142575,3.266662309439449,21.40077781677246,1.9000490196078432,21.43968963623047,0.022517461271890138
6233,2004-11-23,21.09727668762207,21.167314529418945,20.90272331237793,21.167314529418945,1109341.0,0.0007382685196604122,6.555664488017429,0.3461505830450316,55.91837265509953,73.71235028838147,0.4164552425342478,-0.01564048147211139,-0.5823334381543184,-0.450810015252614,20.26811401518261,0.2645912170410156,0.7266051988704625,-0.07587509155273509,-0.9446704918753532,0.7929203087698831,-0.5102727917140442,0.358522608608574,0.5948478739692362,29.762054125027355,-39.06659666906223,0.4343977001613096,11,0.3073921203613281,-0.26848316192626953,-0.7412457466125488,-0.5058374404907227,1.8210105895996094,1,0.034673564867129913,1.8750239351720652,21.08171272277832,2.0714004359129223,21.229572296142575,3.266662309439449,21.40077781677246,0.034673564867129913
6234,2004-11-24,21.12062263488769,21.252918243408203,21.05836677551269,21.206226348876953,852212.0,0.001106585822013617,1.1739111902047477,1.2222494553377414,46.000002450941246,68.59481803655005,0.3506893466491583,0.006713042254638424,-0.6068776257263195,-0.47536620053891454,21.469447948409368,0.19455146789551137,0.6738340514274803,-0.08132295608520934,-0.8991004568143843,0.7364545446439656,-0.4902117064497986,0.32756579427937993,0.4767737767980087,37.8378736441163,-26.041747203720398,0.4088887503645879,11,0.2840461730957067,-0.291829109191891,-0.7645916938781703,-0.5291833877563441,1.6264591217041087,2,0.0567427617937184,6.555664488017429,21.09727668762207,1.8750239351720652,21.08171272277832,2.0714004359129223,21.229572296142575,0.0567427617937184
6235,2004-11-26,21.167314529418945,21.268482208251953,21.12840461730957,21.18287849426269,471852.0,0.002210725286769133,-2.0000408496732027,0.18181413070113853,47.8048523875167,63.51833885098461,0.23747152847950304,0.021171649367556,-0.6615253978913884,-0.5246244679512131,22.782263546395388,0.14785957336426137,0.6044811697315993,-0.072763347625731,-0.8001346507988103,0.6546079555473483,-0.43644899921227065,0.29092230396080865,0.3467211103498222,50.74607210140288,-10.328142390871072,0.36368565158654015,11,0.062256813049316406,-0.33852100372314453,-0.850193977355957,-0.5758752822875977,1.5019474029541051,4,0.06985295873431863,1.1739111902047477,21.12062263488769,6.555664488017429,21.09727668762207,1.8750239351720652,21.08171272277832,0.06985295873431863
6236,2004-11-29,21.167314529418945,21.322956085205078,21.11284065246582,21.276264190673828,1647370.0,0.0,1.0769223517877848,7.000122549021206,40.88391056898463,59.46003521596427,0.13858726601114313,0.07399826368130391,-0.6686418087461945,-0.5304476139042755,23.979431730172724,0.2101154327392578,0.5093207485141988,-0.1038917541503892,-0.7552881322519127,0.5475046239511343,-0.42958994320115096,0.22180643490037255,0.27336363106292083,62.96301339397158,5.7294667788244595,0.3256981890507618,11,0.062256813049316406,-0.33852100372314453,-0.850193977355957,-0.5758752822875977,1.276266098022461,0,0.07977945837582312,-2.0000408496732027,21.167314529418945,1.1739111902047477,21.12062263488769,6.555664488017429,21.09727668762207,0.07977945837582312
6237,2004-11-30,21.05058479309082,21.237354278564453,20.988327026367188,21.229572296142575,1637347.0,-0.005514621902834693,1.560014117508652,1.6428458885523387,35.44974848631432,55.55575890398612,0.20488414595354243,0.23656696674340338,-0.5452280009735766,-0.4237581194133284,24.67910313903807,0.24902725219726562,0.38001587268702863,-0.24202232360839915,-0.8285893874691901,0.3445447402523918,-0.5353058555387946,0.05126120832199632,0.32553878561857275,35.185613848758415,-17.333840106085255,0.2932835319303954,11,0.1789865493774414,-0.22179126739501953,-0.7548651695251465,-0.45914554595947266,1.5642013549804688,1,0.08133080126622705,1.0769223517877848,21.167314529418945,-2.0000408496732027,21.167314529418945,1.1739111902047477,21.12062263488769,0.08133080126622705
6238,2004-12-01,21.15953254699707,21.237354278564453,21.019454956054688,21.12062263488769,2111898.0,0.0051755214867954535,1.2399952942099175,-0.21738898775590912,33.69560294646553,50.869104116995544,0.06222018904011506,0.17715393334636786,-0.6330422088395764,-0.5437056231040032,25.153681021512913,0.21789932250976562,0.22319727666026523,-0.1587554931640618,-0.6656752168658535,0.34816423053772994,-0.41221535501495765,0.09470436868683407,0.1634235382080078,51.16277744211762,3.678435603691291,0.2534598618508951,12,0.031128883361816406,-0.2840461730957031,-0.9552521705627441,-0.5953302383422852,1.346303939819336,2,0.0812799060799343,1.560014117508652,21.05058479309082,1.0769223517877848,21.167314529418945,-2.0000408496732027,21.167314529418945,0.0812799060799343
6239,2004-12-02,21.322956085205078,21.408559799194336,21.15953254699707,21.245136260986328,1825857.0,0.0077234002143020675,1.0,1.9999999999998175,35.449664777664026,46.74785017440101,-0.1335472908874138,0.051942096045170416,-0.776760662795418,-0.7136867958668489,25.467246615773753,0.24902725219726562,0.13385297674055963,-0.01789999008178711,-0.47922468816388886,0.44342470800031464,-0.24856233912283798,0.21276235895926376,-0.42023277282714844,79.62945312109949,36.25287908232719,0.23066234904105004,12,-0.1595315933227539,-0.2996101379394531,-1.151749610900879,-0.758753776550293,1.260702133178711,3,0.07481754338571855,1.2399952942099175,21.15953254699707,1.560014117508652,21.05058479309082,1.0769223517877848,21.167314529418945,0.07481754338571855
6240,2004-12-03,21.42412567138672,21.494163513183594,21.260700225830078,21.361867904663086,1462716.0,0.004744632300389018,1.3077082606687342,0.8000245098039216,33.695691266245746,43.24355293749815,-0.258210261716151,-0.03702900508639573,-0.8518766038837562,-0.8192769354225113,24.910208679494474,0.23346328735351562,0.07531242042873032,0.0743201255798347,-0.38612975702828223,0.5347700081879516,-0.15590481572422377,0.30454506688389316,-0.5112856292724608,86.15405499162908,47.643790809802205,0.2302249413040588,12,-0.22568225860595703,-0.40077972412109375,-1.2237367630004883,-0.8599233627319336,1.0661468505859375,4,0.06175076199128049,1.0,21.322956085205078,1.2399952942099175,21.15953254699707,1.560014117508652,21.05058479309082,0.06175076199128049
6241,2004-12-06,21.18287849426269,21.40077781677246,21.089494705200195,21.330738067626953,1412601.0,-0.011260537807908255,1.1621456913283388,-2.374957875065159,37.349381580443165,40.694136346630536,-0.027136884674977324,0.2107320704424822,-0.5885980497667553,-0.5840222866400744,23.69867521067152,0.33463096618652344,-0.004890094913239551,-0.16420326232910654,-0.6280857158722526,0.2996791912140395,-0.3961444891006778,0.06773796444246472,-0.24678551330566023,38.46133542480435,-0.04157491901153776,0.2319412267715722,12,0.015564918518069959,-0.027236938476558947,-1.035018920898434,-0.6186761856079066,1.3618679046630895,0,0.07016909616476052,1.3077082606687342,21.42412567138672,1.0,21.322956085205078,1.2399952942099175,21.15953254699707,0.07016909616476052
6242,2004-12-07,20.926069259643555,21.229572296142575,20.88715934753418,21.18287849426269,1732309.0,-0.012123434248499043,-1.0465224974635279,1.7368454999289857,33.1550830174633,38.164881942448744,0.2293959622293542,0.4514616821522992,-0.3070188480110012,-0.33314442194599536,22.108244692956426,0.3424129486083949,-0.08232891714444435,-0.3961096763610854,-0.8947500739825642,0.10253072126039342,-0.6454298751718248,-0.146789477550346,0.5680942535400391,6.410155697654322,-32.5140933779162,0.24932019881073889,12,0.26459217071533203,0.24124622344970703,-0.758753776550293,-0.36186695098876953,1.7665386199951172,1,0.07251774563913971,1.1621456913283388,21.18287849426269,1.3077082606687342,21.42412567138672,1.0,21.322956085205078,0.07251774563913971
6243,2004-12-08,21.042802810668945,21.09727668762207,20.93385124206543,21.02723693847656,2781126.0,0.005578379273097234,1.625021062790092,-0.06061258745415231,37.18595007223502,37.18554278925916,0.11635908281692764,0.31663960398073243,-0.4041398959406379,-0.45630906406710636,20.227157987996243,0.17120742797851562,-0.13274945954896467,-0.25758628845214915,-0.765448337848607,0.2502757609443087,-0.5115173131503781,-0.0036552637539202237,0.43922061920165945,25.641251237254316,-14.094095818528537,0.25393102469822865,12,0.1478586196899414,0.1828775405883789,-0.8210124969482422,-0.47860050201416016,1.6809329986572266,2,0.0747040853609735,-1.0465224974635279,20.926069259643555,1.1621456913283388,21.18287849426269,1.3077082606687342,21.42412567138672,0.0747040853609735
6244,2004-12-09,20.97276306152344,21.019454956054688,20.54474639892578,20.54474639892578,1319824.0,-0.0033284420224664046,-1.218177929092173,27.497120450919084,36.453233492664765,35.92425180094228,0.18240064486759877,0.3533094297604755,-0.31590070560610783,-0.39466407675190496,18.475962659806385,0.49805641174316406,-0.16523555490326203,-0.2949412345886202,-0.7985679916871398,0.20868552250989936,-0.5467546131378782,-0.0431278560393622,0.4973630867004353,45.082046254480375,3.373745061700305,0.2518133785492591,12,0.04669189453124645,0.25291728973388317,-0.7120628356933629,-0.4085607528686559,2.225681304931637,3,0.07309830472960122,1.625021062790092,21.042802810668945,-1.0465224974635279,20.926069259643555,1.1621456913283388,21.18287849426269,0.07309830472960122
6245,2004-12-10,20.988327026367188,21.11284065246582,20.82490348815918,20.988327026367188,1094820.0,0.0007421036893464628,1.3124952130022518,0.0,41.53005684040228,35.99604583109979,0.15508624703120688,0.29268664102198017,-0.30668802015176055,-0.41352293474693624,16.245929012818813,0.2879371643066406,-0.1866060372330196,-0.241244983673095,-0.704690072077863,0.22220010473167306,-0.472967527875479,-0.009522439470710964,0.44478393188476417,51.818264866635324,8.272494563539631,0.23172254420238425,12,0.0311279296875,0.23735332489013672,-0.665369987487793,-0.42412471771240234,2.311283111572262,4,0.07601040283069826,-1.218177929092173,20.97276306152344,1.625021062790092,21.042802810668945,-1.0465224974635279,20.926069259643555,0.07601040283069826
6246,2004-12-13,21.252918243408203,21.299610137939453,21.05058479309082,21.151750564575195,1248121.0,0.012606589210689023,1.5599945098577466,100.0,55.5555280478008,38.230021337931625,-0.10737692790512199,-0.023360778479712963,-0.5466803584979374,-0.6791583739019202,13.453400382645619,0.3112831115722656,-0.18183563405348124,0.055252838134766336,-0.28897543711974194,0.3994811133892746,-0.1168612994924878,0.22736697576202047,0.14465813247070258,93.81452676581617,45.554553409829694,0.17211413762725356,12,-0.23346328735351562,-0.027237892150878906,-0.7509727478027344,-0.688715934753418,2.023345947265625,0,0.05822044127743409,1.3124952130022518,20.988327026367188,-1.218177929092173,20.97276306152344,1.625021062790092,21.042802810668945,0.05822044127743409
6247,2004-12-14,21.60311317443848,21.704280853271484,21.291828155517575,21.38521385192871,1768803.0,0.016477498620166786,-1.0384608133330637,2.153843253332363,63.48546114293165,41.54000558198341,-0.41454751073767326,-0.38599071383341865,-0.8764806852614804,-1.0271292010484707,12.375761915967184,0.45136260986328125,-0.17455637198791152,0.40077848434448526,0.03676247460199278,0.7647944940869777,0.21877047947323902,0.5827864892157315,-1.0583667755126989,91.2751468096659,38.99505593373881,0.1820080048712465,12,-0.4785995483398473,-0.3774328231811559,-1.0000004768371618,-1.023346900939945,1.7431907653808558,1,0.043587848514420324,1.5599945098577466,21.252918243408203,1.3124952130022518,20.988327026367188,-1.218177929092173,20.97276306152344,0.043587848514420324
6248,2004-12-15,21.587549209594727,21.673152923583984,21.494163513183594,21.634241104125977,1369168.0,-0.0007204500905994005,1.8749731932232467,-0.21428196285078693,62.500000000000064,44.54559838446519,-0.3708872337859894,-0.37623229201235375,-0.8402824782225338,-1.0082907213842986,11.146038353690903,0.17898941040039062,-0.1545453596691857,0.37665414810180664,-0.015515781379534133,0.7688240775831474,0.18056918336113625,0.572739112842477,-1.019612121582032,89.93288701001761,34.346019629687206,0.19608496474066983,12,-0.46303558349609375,-0.36186885833740234,-0.8715958595275879,-0.9688720703125,1.4863815307617188,2,0.05118963062063542,-1.0384608133330637,21.60311317443848,1.5599945098577466,21.252918243408203,1.3124952130022518,20.988327026367188,0.05118963062063542
6249,2004-12-16,21.50194549560547,21.540855407714844,21.37743186950684,21.540855407714844,1240925.0,-0.003965420676433795,7.400098039215504,0.8333333333333334,58.775511020720934,47.33224502385133,-0.2874525149601084,-0.30116633947397276,-0.7343629363637199,-0.9172675920799378,9.774155447338085,0.21011734008788707,-0.114655512078631,0.28793764114379883,-0.11277397919814902,0.6886492614857467,0.08758183097282313,0.48829345131477453,-0.9112815322875996,76.99106598676491,19.932979834363827,0.20035581017097445,12,-0.37743186950683594,-0.27626514434814453,-0.7392992973327637,-0.8365755081176758,1.3929958343505824,3,0.05682231470498378,1.8749731932232467,21.587549209594727,-1.0384608133330637,21.60311317443848,1.5599945098577466,21.252918243408203,0.05682231470498378
6250,2004-12-17,21.41634178161621,21.540855407714844,21.322956085205078,21.322956085205078,3242826.0,-0.003981207840320966,-3.6666530503870427,-2.400049019607843,56.24998803252855,49.432312407416376,-0.22693354824196632,-0.22591985561271244,-0.6222455025481963,-0.8283026150504185,8.69672751032828,0.21789932250976562,-0.07973176249463876,0.20155572891235352,-0.20074043068369107,0.6038518885083981,0.00040764911432944473,0.4027038087103776,-0.8034054804992685,55.95214822379459,-0.3441742463518622,0.201148079798023,12,-0.2918281555175781,-0.19066143035888672,-0.536963939666748,-0.7003879547119141,1.564203262329098,4,0.08321227794228725,7.400098039215504,21.50194549560547,1.8749731932232467,21.587549209594727,-1.0384608133330637,21.60311317443848,0.08321227794228725
6251,2004-12-20,21.51750946044922,21.6575870513916,21.338520050048828,21.556419372558594,1381632.0,0.004723854328840149,1.6451669012191459,-0.41665815649190174,61.81095182174945,52.61629783011484,-0.3080351850768608,-0.32086065738991465,-0.695929915115908,-0.9202677751863391,8.26145508855672,0.31906700134277344,-0.05532542624661119,0.28832654953003,-0.1361924694958212,0.7128455685558812,0.0760670400171044,0.5005860590429556,-0.8827462682891856,54.71689387913692,-4.0742367607169285,0.21225950951292474,12,-0.39299583435058594,-0.29182910919189453,-0.5700387954711914,-0.7392997741699219,1.4630355834960902,0,0.0828209547562122,-3.6666530503870427,21.41634178161621,7.400098039215504,21.50194549560547,1.8749731932232467,21.587549209594727,0.0828209547562122
6252,2004-12-21,21.556419372558594,21.704280853271484,21.40077781677246,21.6575870513916,1786536.0,0.0018082906937206822,2.119967059792359,2.600049019607843,60.40811549200246,55.196538432311215,-0.27728636077182856,-0.33980526181641935,-0.7073412787087818,-0.9477916120553331,8.388522778101374,0.30350303649902344,-0.034482534143549515,0.3035011291503906,-0.13900294480370334,0.7460052031044846,0.08224909217334542,0.5247531661274358,-0.9002658271763302,61.224265220783906,1.4075494104577189,0.22125203697704654,12,-0.43190574645996094,-0.43190574645996094,-0.5291824340820312,-0.727625846862793,1.2062263488769567,1,0.07978341803391542,1.6451669012191459,21.51750946044922,-3.6666530503870427,21.41634178161621,7.400098039215504,21.50194549560547,0.07978341803391542
6253,2004-12-22,21.82879447937012,21.906614303588867,21.60311317443848,21.78988265991211,3552897.0,0.012635452210502995,2.120008627366362,-0.3846269866707238,62.548249760348156,58.09598468427603,-0.4765588359902644,-0.5845364319594033,-0.9487367288996573,-1.2109332010843623,8.905115850247874,0.35019493103027344,0.00416364420368609,0.5393003463745139,0.03442932694391132,1.0441713658051164,0.2868648366592126,0.7917358560898151,-1.1516783878300743,86.66688452803119,28.14366633684883,0.2524355097153018,12,-0.4630355834960973,-0.6031141281127965,-0.7645921707153356,-1.00000095367432,1.1284027099609304,2,0.0695187020924759,2.119967059792359,21.556419372558594,1.6451669012191459,21.51750946044922,-3.6666530503870427,21.41634178161621,0.0695187020924759
6254,2004-12-23,22.31906509399414,22.3735408782959,21.836576461791992,21.9688720703125,3041467.0,0.022459811744865776,1.3389774181219987,8.999656879563906,68.60832747699371,61.104681421675075,-0.8445909149487747,-1.033402295145919,-1.3946673449507578,-1.6882801212989627,9.555035013021262,0.5447463989257777,0.0899090337454993,0.9696488380432129,0.2936800425616184,1.6456176335248074,0.6316644403024156,1.3076332357840101,-1.5927690739721427,94.81471798754197,38.14307080558507,0.33798439774079814,12,-0.6070022583007812,-0.8599214553833008,-1.2198433876037598,-1.4902715682983398,0.24124526977539062,3,0.03382156211217979,2.120008627366362,21.82879447937012,2.119967059792359,21.556419372558594,1.6451669012191459,21.51750946044922,0.03382156211217979
6255,2004-12-27,22.64591407775879,22.785991668701172,22.350194931030273,22.3735408782959,3028874.0,0.01464438507563659,-1.73171052474265,0.7777801984727836,79.37496457627104,63.751285480394,-1.0187127897208974,-1.3110150572914279,-1.6754746823891473,-2.001664668708706,10.452624564407632,0.46692657470703125,0.17776063780620532,1.2225678443908699,0.33893082184836487,2.106204866933375,0.7807493331196156,1.6643863556621241,-1.8207833662403559,90.32260189855738,30.052540987199727,0.4418185112712532,12,-0.6070041656494141,-0.9805450439453125,-1.4805445671081543,-1.8171205520629883,-0.04669189453125,0,0.010996564384293972,1.3389774181219987,22.31906509399414,2.120008627366362,21.82879447937012,2.119967059792359,21.556419372558594,0.010996564384293972
6256,2004-12-28,22.85603141784668,23.01167297363281,22.661479949951172,22.661479949951172,2417599.0,0.00927837751951266,-2.6000039215301447,0.7142827131272671,89.49039216573962,66.64072226070599,-1.0923907773634056,-1.4631475075059726,-1.8424314501642982,-2.194846673085717,11.33507202575268,0.3657588958740199,0.2880874280123109,1.3482493400573716,0.26699132916433044,2.429507350950413,0.8076203346108528,1.8888783455038904,-1.8740318297536263,90.33819456695889,22.294568813295413,0.5406290054465206,12,-0.6887168884277344,-1.0778217315673828,-1.690661907196045,-2.027237892150879,-0.5914402008056641,1,0.005447736040536055,-1.73171052474265,22.64591407775879,1.3389774181219987,22.31906509399414,2.120008627366362,21.82879447937012,0.005447736040536055
6257,2004-12-29,22.76264572143555,22.89494132995605,22.66926193237305,22.84046745300293,2143766.0,-0.004085822893042157,1.4166624115358457,-0.40000588229525336,85.53047085627654,69.19966346695894,-0.9132680496661507,-1.3016587619709945,-1.7040734544056377,-2.0794294153396358,12.785744983033299,0.2256793975830007,0.39500460640561386,1.1692605972290089,-0.02479577849755188,2.3633169729555696,0.5722324093657285,1.7662887850922893,-1.5776787947885218,82.32043450766537,8.544998719181507,0.5970281878632806,12,-0.5953311920166051,-0.9844360351562536,-1.5992217063903844,-1.9338521957397496,-0.396886825561527,2,0.009572671172602965,-2.6000039215301447,22.85603141784668,-1.73171052474265,22.64591407775879,1.3389774181219987,22.31906509399414,0.009572671172602965
6258,2004-12-30,22.879377365112305,22.93385124206543,22.739299774169922,22.785991668701172,1430591.0,0.00512821071439995,-1.083332482307166,-1.1999950981594136,88.6434855622589,72.51832730490759,-0.924728175808994,-1.3522691268557772,-1.771542074474759,-2.1732270401060596,14.336422530146113,0.1945514678955078,0.46993764468523835,1.1999999999999993,-0.10505617221002339,2.505056172210022,0.547471913894988,1.8525280861050106,-1.511739833766697,88.74172400416201,10.868457246389468,0.6525280861050109,12,-0.7120628356933594,-1.1011676788330078,-1.7509732246398926,-2.050583839416504,-0.6303501129150391,3,-0.00510204634566469,1.4166624115358457,22.76264572143555,-2.6000039215301447,22.85603141784668,-1.73171052474265,22.64591407775879,-0.00510204634566469
6259,2004-12-31,22.91828727722168,23.073930740356445,22.785991668701172,22.910505294799805,1280503.0,0.001700654326752149,-1.242435495610582,0.08333163129838034,88.74995117266036,76.1294343204778,-0.8287542020876622,-1.333923718519877,-1.7559580055388224,-2.1904834283643737,15.425897349430423,0.28793907165527344,0.5066140719766707,1.1591433525085435,-0.24541109798475702,2.563697803001844,0.45686612726189324,1.8614205777551938,-1.386246201647353,78.49443662602847,-2.5641271513968746,0.70227722524665,12,-0.712061882019043,-1.1089487075805664,-1.80155611038208,-2.089493751525879,-0.7782096862792933,4,0.0016977670119373567,-1.083332482307166,22.879377365112305,1.4166624115358457,22.76264572143555,-2.6000039215301447,22.85603141784668,0.0016977670119373567
6260,2005-01-03,22.7470817565918,23.02723693847656,22.692607879638672,22.76264572143555,2254276.0,-0.0074702580763982285,-4.37506127450944,-2.0,81.16881256664504,78.28030773657731,-0.5016900836814209,-1.1157277798919303,-1.5306226292603462,-2.0002639762981325,16.14663691368496,0.3346290588378871,0.548982065774922,0.9217900276184103,-0.5397841785268653,2.383364233763686,0.19100292454577428,1.6525771306910464,-1.0300139212436186,20.7544290451029,-56.26614342124081,0.7307871030726378,1,-0.5097274780273473,-0.9377431869506871,-1.6303505897522008,-1.9182882308959996,-0.7081699371337926,0,-0.008210784786410907,-1.242435495610582,22.91828727722168,-1.083332482307166,22.879377365112305,1.4166624115358457,22.76264572143555,-0.008210784786410907
6261,2005-01-04,22.66926193237305,22.96498107910156,22.60700416564941,22.863813400268555,2586577.0,-0.0034210904524576424,-1.2438980649557434,12.50012254901938,75.0915961384631,79.91180558618406,-0.27190691540939227,-0.9706057209818688,-1.3946979351783177,-1.9050565531696115,17.52835986769173,0.35797691345214844,0.611337572029214,0.7696510314941456,-0.7054810884883445,2.2447831514766357,0.03208497150290057,1.5072170914853906,-0.7893705484238787,13.333523962028185,-59.32757896116635,0.7375660599912452,1,-0.3307399749755895,-0.8599233627319371,-1.6400794982910192,-1.8404684066772496,-0.7315196990966832,1,-0.003089635178880279,-4.37506127450944,22.7470817565918,-1.242435495610582,22.91828727722168,-1.083332482307166,22.879377365112305,-0.003089635178880279
6262,2005-01-05,22.443580627441406,22.754863739013672,22.428016662597656,22.677043914794922,2891379.0,-0.009955388296491341,-1.4705814506711263,1.200007843060384,68.33333469496802,80.55459280114182,0.10376429257570763,-0.6592049027996545,-1.1115835755126042,-1.6612595812532192,19.134140627366218,0.3268470764160156,0.6886741854613092,0.46809415817260813,-0.9512494901971955,1.8874378065424118,-0.2415776660122937,1.17776598235751,-0.42040452072336265,2.4096029765683826,-65.25496879142455,0.7096718241849015,1,0.0116729736328125,-0.634242057800293,-1.414398193359375,-1.6147871017456055,-0.28793907165527344,2,-0.007975082647086351,-1.2438980649557434,22.66926193237305,-4.37506127450944,22.7470817565918,-1.242435495610582,22.91828727722168,-0.007975082647086351
6263,2005-01-06,22.61478614807129,22.661479949951172,22.38910484313965,22.45914459228516,1632721.0,0.007628262329075541,1.1874956917350246,-0.6666639433996024,72.9903640872915,81.04148575784157,0.062331477016861925,-0.7447886915470292,-1.2322176550067994,-1.813791249672235,20.773782465240146,0.27237510681152344,0.7583672837664857,0.5607005119323745,-0.8145924945089718,1.9359935183737207,-0.12694599128829864,1.2483470151530476,-0.4655194853166371,32.95455178445102,-32.145179860546214,0.6876465032206728,1,0.09727668762207031,-0.8054475784301758,-1.5856037139892578,-1.7859926223754883,-0.42023277282714844,3,-0.011011700511636469,-1.4705814506711263,22.443580627441406,-1.2438980649557434,22.66926193237305,-4.37506127450944,22.7470817565918,-0.011011700511636469
6264,2005-01-07,22.505836486816406,22.64591407775879,22.396886825561523,22.56809234619141,1421082.0,-0.004817629516438049,1.285709283801054,-0.39999509809931993,72.29301426308939,80.25460238971027,0.22413052654987098,-0.5429325235755442,-1.0832058789596815,-1.6864874364651286,21.22212268994276,0.24902725219726562,0.8363283750765902,0.3750971794128404,-0.9146682965178989,1.6648626553435797,-0.2697855585525275,1.0199799173782083,-0.24561013474954052,18.292708442305784,-45.982782209382194,0.6448827379653692,1,0.22568130493164062,-0.696497917175293,-1.4727625846862793,-1.6770429611206055,0.15564346313476562,4,-0.011410783810216318,1.1874956917350246,22.61478614807129,-1.4705814506711263,22.443580627441406,-1.2438980649557434,22.66926193237305,-0.011410783810216318
6265,2005-01-10,22.58365821838379,22.708171844482425,22.45914459228516,22.52918243408203,1256602.0,0.0034578466618189196,-1.5600141175087454,-0.875030637254852,72.02574830620884,78.31408640531795,0.1525962282787816,-0.5218642220563723,-1.114719396068594,-1.7461859440268057,22.120680522935594,0.24902725219726562,0.897771941252941,0.37315235137939595,-0.8122302702365474,1.5585349729953393,-0.2195389594285757,0.9658436621873676,-0.22578733972217435,33.78388672683634,-30.391178826106014,0.5926913108079718,1,0.1478595733642578,-0.7743196487426758,-1.4902729988098145,-1.7548646926879883,-0.12451362609862926,0,-0.01964166403653389,1.285709283801054,22.505836486816406,1.1874956917350246,22.61478614807129,-1.4705814506711263,22.443580627441406,-0.01964166403653389
6266,2005-01-11,22.490272521972656,22.638132095336914,22.264591217041016,22.56809234619141,1562817.0,-0.0041351005009061526,2.4285639257015808,-1.42852141031483,68.86794197894353,76.46269430783651,0.21081197873039415,-0.34891511445136913,-0.9796716704088269,-1.633544993481074,23.49115329207721,0.37354087829589844,0.9011949780531339,0.21789894104004048,-0.8832124450815648,1.3190103271616458,-0.33265675202076395,0.7684546341008449,0.5836582183837891,46.031807783881355,-17.751616065759585,0.5505556930608029,1,0.17898845672607422,-0.680933952331543,-1.379377841949463,-1.6614789962768555,-0.3657588958740199,1,-0.020069152211191543,-1.5600141175087454,22.58365821838379,1.285709283801054,22.505836486816406,1.1874956917350246,22.61478614807129,-0.020069152211191543
6267,2005-01-12,22.54474639892578,22.54474639892578,22.28793716430664,22.490272521972656,1541486.0,0.0024221083537296906,8.428711484593837,-0.6999999999999681,65.86205235387929,73.9314239513499,0.13653690147221909,-0.34701898380100005,-0.9935003569539518,-1.670488009946812,24.459041163713117,0.2568092346191406,0.8463388318016598,0.2252911567687974,-0.8351023804943054,1.2856846940319002,-0.304905611862754,0.7554879254003488,0.5129975509643572,63.157668426755144,2.175124663296266,0.5301967686315514,1,0.12451457977294922,-0.735407829284668,-1.367703914642334,-1.7159528732299805,-0.3424110412597656,2,-0.026924417552034896,2.4285639257015808,22.490272521972656,-1.5600141175087454,22.58365821838379,1.285709283801054,22.505836486816406,-0.026924417552034896
6268,2005-01-13,22.692607879638672,22.76264572143555,22.443580627441406,22.490272521972656,3192711.0,0.006558578131530268,-1.1578927000425931,3.714355742296919,59.75614130174877,70.7098895212486,-0.04537568751280219,-0.42988801202660554,-1.0989130929626043,-1.7974199503192096,25.675918466698654,0.3190650939941442,0.7467931986324317,0.3178997039794922,-0.6960620281984298,1.3318614361574141,-0.18908116210947057,0.8248805700684549,0.3492730155944841,85.93771541489805,28.027058270334564,0.5069808660889611,1,-0.04669380187988281,-0.8832693099975586,-1.5136194229125977,-1.863814353942871,-1.291830062866211,3,-0.023662609722981287,8.428711484593837,22.54474639892578,2.4285639257015808,22.490272521972656,-1.5600141175087454,22.58365821838379,-0.023662609722981287
6269,2005-01-14,22.723735809326172,22.85603141784668,22.661479949951172,22.70038986206055,2481464.0,0.0013717211284220987,-2.846191553544495,0.11538243999922831,52.40386824768192,67.51378459691936,-0.1195778353197916,-0.38450293492486765,-1.0936308636248384,-1.8084674121532203,27.44455541537423,0.1945514678955078,0.6635472643609184,0.28793811798095703,-0.6489132029041116,1.2247894388660256,-0.18048754246157728,0.7563637784234913,0.3025992923431424,77.63161713723656,22.836838154191625,0.4684256604425343,1,-0.10894966125488281,-0.9143972396850586,-1.5155649185180664,-1.894942283630371,-2.007781982421875,4,-0.023287651226117756,-1.1578927000425931,22.692607879638672,8.428711484593837,22.54474639892578,2.4285639257015808,22.490272521972656,-0.023287651226117756
6270,2005-01-18,23.198444366455078,23.268482208251953,22.778209686279297,22.801555633544922,3668547.0,0.02089042757371251,-1.2105226948280903,17.000326797388208,59.09092290163315,65.73593201504937,-0.5850518989759728,-0.7577031635633915,-1.5377045895766734,-2.258143105865628,29.795414732783133,0.5447463989257812,0.5675176355353742,0.6735415458679199,-0.1912765981904485,1.5383596899262884,0.2411324738387357,1.1059506178971041,-0.9338531494140625,93.02336185800489,40.9596773303244,0.43240907202918477,1,-0.43190765380859375,-1.1517515182495117,-2.0758767127990723,-2.3696508407592773,-1.945526123046875,1,-0.023146570003648836,-2.846191553544495,22.723735809326172,-1.1578927000425931,22.692607879638672,8.428711484593837,22.54474639892578,-0.023146570003648836
6271,2005-01-19,23.29961013793945,23.38521385192871,23.15953254699707,23.19066047668457,2773930.0,0.004360886009695308,-1.6363788282216107,0.27450933276944955,64.19753210940685,65.27639839443147,-0.6564302650562759,-0.7573422526895932,-1.6061774759896927,-2.3370370882937515,31.977266884040112,0.22568130493164062,0.4653760286230053,0.6856022834777811,-0.10634540354563171,1.4775499705011939,0.2896284399660729,1.0815761269894892,-1.0149411010742142,92.19852978242209,42.14609078275666,0.39597384351170667,1,-0.4747076034545863,-1.081710815429684,-2.1770424842834437,-2.470816612243649,-1.9533061981201136,2,-0.036072086214255394,-1.2105226948280903,23.198444366455078,-2.846191553544495,22.723735809326172,-1.1578927000425931,22.692607879638672,-0.036072086214255394
6272,2005-01-20,23.276264190673828,23.40077781677246,23.214008331298828,23.346303939819336,2274322.0,-0.0010019887512026093,1.086955595102354,-0.6428633952487036,61.03896792867432,63.94846548791845,-0.561605481836633,-0.6308895190334098,-1.5557569905564748,-2.2917017985819754,34.14135862530544,0.1867694854736328,0.3994287041813216,0.5762640953063958,-0.09671938897400167,1.2492475795867932,0.23977235316619527,0.9127558374465963,-0.9475733612060537,86.9918520983487,40.10525501963356,0.3364917421401996,1,-0.44357967376708984,-0.9299612045288086,-2.1536965370178223,-2.4474706649780273,-2.01556396484375,3,-0.049481761984668804,-1.6363788282216107,23.29961013793945,-1.2105226948280903,23.198444366455078,-2.846191553544495,22.723735809326172,-0.049481761984668804
6273,2005-01-21,23.346303939819336,23.53307342529297,23.19066047668457,23.198444366455078,2805926.0,0.003009063162875192,-3.190399495815973,-2.111080852917949,61.70216538348423,62.77170450129565,-0.5777205649495691,-0.6128323608078574,-1.5991062397509168,-2.3377548401768635,35.90608125729576,0.34241294860839844,0.36683208853711236,0.5704283714294434,-0.026912198610226312,1.167768941469113,0.2717580864096085,0.8690986564492782,-0.9532878911132805,78.57149109561762,34.20904220053693,0.29867028501983417,1,-0.44747161865234375,-0.9182891845703125,-2.1712069511413574,-2.517510414123535,-1.5175094604492152,4,-0.04899998668321004,1.086955595102354,23.276264190673828,-1.6363788282216107,23.29961013793945,-1.2105226948280903,23.198444366455078,-0.04899998668321004
6274,2005-01-24,23.073930740356445,23.346303939819336,23.02723693847656,23.346303939819336,2436232.0,-0.011666651824845498,1.3428663464097403,-1.8421072999574308,58.4677646500733,61.265261872836156,-0.24170674241995016,-0.2961928516435073,-1.3074239256814337,-2.043480788662265,36.39070242154773,0.319067001342777,0.3590882934831754,0.2603118896484382,-0.3102916343759823,0.8309154136728587,-0.024989872363772037,0.5456136516606485,-0.589710101523437,39.17542184017829,-7.835652911303313,0.28530176201221064,1,-0.17509841918945312,-0.6459159851074219,-1.8988337516784668,-2.2451372146606445,-1.284048080444336,0,-0.07251269592560705,-3.190399495815973,23.346303939819336,1.086955595102354,23.276264190673828,-1.6363788282216107,23.29961013793945,-0.07251269592560705
6275,2005-01-25,22.89494132995605,23.167314529418945,22.82490348815918,23.167314529418945,2005371.0,-0.007757213645759098,1.5142785115054411,1.000000000000013,55.55551381964623,59.78610318846978,-0.015553945979508654,-0.10286427201424075,-1.1148212216009448,-1.843408999124211,35.8541350063576,0.3424110412597656,0.3195475698226815,0.06887111663818146,-0.4971738023311829,0.6349160356075458,-0.2141513428465025,0.3518935761228654,-0.32681246820624565,9.889976702532593,-39.67167192806863,0.2830224594846826,1,0.015563964843753553,-0.4669265747070277,-1.7198443412780726,-2.0661478042602504,-1.2607002258300746,1,-0.0951733167448976,1.3428663464097403,23.073930740356445,-3.190399495815973,23.346303939819336,1.086955595102354,23.276264190673828,-0.0951733167448976
6276,2005-01-26,22.98054504394531,23.214008331298828,22.715953826904297,22.91828727722168,2607651.0,0.0037389793996656095,-1.1333398692009493,-0.22857523003877894,64.19750346964457,59.6011533124437,-0.027154487060894184,-0.18831653574106255,-1.190052052973357,-1.9134314149771647,34.78987251469108,0.49805450439453125,0.2923859169543377,0.1482491493225062,-0.42190727542771,0.7184055740727224,-0.1368290630526019,0.4333273616976143,-0.33522061711205,32.38096571943394,-22.188999381461052,0.2850782123751085,1,0.007781982421878553,-0.5447483062744105,-1.8054480552673304,-2.151751518249508,-1.011672973632809,2,-0.07517779918767786,1.5142785115054411,22.89494132995605,1.3428663464097403,23.073930740356445,-3.190399495815973,23.346303939819336,-0.07517779918767786
6277,2005-01-27,22.98054504394531,23.06614875793457,22.863813400268555,23.03501892089844,2002030.0,0.0,2.4666187379497404,-0.8749731932234109,60.63347362467345,59.69863468165756,0.04600215977711031,-0.18040449052250196,-1.1671722476903383,-1.9031592908996764,33.668095955531065,0.20233535766601562,0.26214321792019746,0.13735418319701864,-0.4355194253784944,0.7102277917725317,-0.1490826210907379,0.4237909874847752,-0.2645912170410121,32.38096571943394,-23.89365195379107,0.28643680428775736,1,0.11673164367676137,-0.5136194229125941,-1.8054480552673304,-2.151751518249508,-1.0505847930908203,3,-0.07111411417792057,-1.1333398692009493,22.98054504394531,1.5142785115054411,22.89494132995605,1.3428663464097403,23.073930740356445,-0.07111411417792057
6278,2005-01-28,22.76264572143555,22.817121505737305,22.57587432861328,22.76264572143555,1847573.0,-0.009481904023297627,3.428521410315054,-0.0,57.021263725261285,60.211678623610815,0.3071849087684555,0.029830625888550344,-0.9254428363290224,-1.6781387611962302,32.05731106503443,0.4046707153320277,0.2433310894372127,-0.07470855712890412,-0.6484078285609947,0.4989907143031864,-0.3615581928449494,0.21214107858714115,0.7704277038574183,24.24249926348124,-35.31489358970636,0.2868496357160452,1,0.2918281555175746,-0.19455242156982777,-1.6381320953369176,-1.9338521957397496,-0.964981079101566,4,-0.06598290523808015,2.4666187379497404,22.98054504394531,-1.1333398692009493,22.98054504394531,1.5142785115054411,22.89494132995605,-0.06598290523808015
6279,2005-01-31,22.95719718933105,22.95719718933105,22.7470817565918,22.83268547058105,1425579.0,0.008546961995383962,2.375030637254788,100.0,59.59994745180467,60.26823690696321,0.1667702522485044,-0.17039245596591357,-1.0941648718034038,-1.8610104438830035,30.272805787577116,0.2101154327392507,0.24100686521519776,0.11789741516112784,-0.4572196037094898,0.6930144340317455,-0.1696610942741792,0.40545592459643487,0.5567322540283222,59.75592259823118,-2.935172027711701,0.28755850943530836,1,0.09727668762207387,-0.27237224578857067,-1.6614775657653773,-2.1284036636352504,-1.2684803009033168,0,-0.04915245971251825,3.428521410315054,22.76264572143555,2.4666187379497404,22.98054504394531,-1.1333398692009493,22.98054504394531,-0.04915245971251825
6280,2005-02-01,22.56031036376953,22.84046745300293,22.52918243408203,22.84046745300293,2249007.0,-0.017288121990168936,1.2222176834623475,-2.250045955882353,51.55706965596904,58.86374107880346,0.5181024673893688,0.22322958597709786,-0.6742734903009406,-1.4535148305191825,28.536110845355655,0.4280147552490199,0.24129367273739533,-0.2696508407592759,-0.857007951053955,0.31770626953540315,-0.5633293959066172,0.02402771438806539,0.9348579772949215,4.545378586587791,-57.76401435043364,0.29367855514734004,2,0.47081756591796875,0.33852195739746094,-0.9747071266174316,-1.4980535507202148,-0.5758743286132812,1,-0.03414969437187709,2.375030637254788,22.95719718933105,3.428521410315054,22.76264572143555,2.4666187379497404,22.98054504394531,-0.03414969437187709
6281,2005-02-02,22.59922218322754,22.60700416564941,22.3735408782959,22.56809234619141,2498169.0,0.0017247909638911096,8.99975491197392,-0.11111564987097307,51.21953510694899,57.77269298750064,0.4128033154421331,0.1884641802720921,-0.6837349809010078,-1.481483889333937,26.954712723087965,0.23346328735351207,0.26008164841707426,-0.22723703384399485,-0.8194435666065942,0.36496949891860453,-0.5233403002252928,0.06886623253730306,0.8573067215576167,32.58428203984292,-28.39432858323955,0.2961032663812991,2,0.35408496856689453,0.2996101379394531,-0.7470827102661133,-1.330739974975586,-0.996109008789059,2,-0.04269974741952587,1.2222176834623475,22.56031036376953,2.375030637254788,22.95719718933105,3.428521410315054,22.76264572143555,-0.04269974741952587
6282,2005-02-03,22.264591217041016,22.54474639892578,22.24124526977539,22.490272521972656,2377893.0,-0.014807189533933451,-1.2285682273357517,-7.2496783285346185,41.157538025060994,55.489956614342496,0.6580364885250027,0.53650505838025,-0.31816823967650976,-1.140602852261214,26.138015089996706,0.35797691345214844,0.21752525125762645,-0.5529185295104995,-1.1741843879303424,0.06834732890934347,-0.8635514587204192,-0.24228560030057977,1.1269584061547846,3.260826129234228,-52.306782434662885,0.3106329292099214,2,0.5291833877563477,0.6225681304931641,-0.29182910919189453,-0.8832683563232422,-0.47470855712890625,3,-0.01328203800580785,8.99975491197392,22.59922218322754,1.2222176834623475,22.56031036376953,2.375030637254788,22.95719718933105,-0.01328203800580785
6283,2005-02-04,22.365758895874023,22.42023277282715,22.101167678833008,22.21011734008789,2080029.0,0.004543882160098933,1.4117761550161836,-0.68965196666723,42.812500718049044,53.75048284411758,0.4505292598113826,0.4381905636549561,-0.38708848740915514,-1.233377650288702,25.563448814434896,0.3190650939941406,0.1523011079572889,-0.43929948806762553,-1.0870884014729292,0.2084894253376781,-0.7631939447702756,-0.11540503136497549,0.9337663790481443,30.90912331831584,-20.964211172275665,0.3238944567026515,2,0.29182910919189453,0.45136165618896484,-0.39299678802490234,-0.98443603515625,-0.7782096862792969,4,-0.019485081952659744,-1.2285682273357517,22.264591217041016,8.99975491197392,22.59922218322754,1.2222176834623475,22.56031036376953,-0.019485081952659744
6284,2005-02-07,22.249027252197266,22.3735408782959,22.147859573364254,22.365758895874023,1555878.0,-0.005219212288758657,2.411773186661146,-0.750003063687945,27.737226930294668,50.659562078634075,0.4894095570392132,0.563591883123248,-0.23955359716359226,-1.1043733985267394,24.95783226339038,0.22568130493164418,0.08813931866950142,-0.543190670013427,-1.225228497205137,0.138847157178283,-0.8842095836092803,-0.2021717564175738,0.9306622631159875,19.99994840121154,-25.566549189954117,0.3410189135958547,2,0.40856075286865234,0.5680932998657227,-0.27626514434814453,-0.8677043914794922,-0.7470817565917969,0,-0.020286846914563728,1.4117761550161836,22.365758895874023,-1.2285682273357517,22.264591217041016,8.99975491197392,22.59922218322754,-0.020286846914563728
6285,2005-02-08,22.140077590942386,22.38910484313965,22.132295608520508,22.25680923461914,1711235.0,-0.004896828073421511,-2.8823546373322184,0.9999999999999696,22.90914859730529,46.0719670928186,0.5364328210337419,0.6720626945049695,-0.10193684731828867,-0.9872635591703407,24.153257013872178,0.2568092346191406,0.006487218423604446,-0.6299612998962374,-1.3671730829539896,0.10725048316151486,-0.9985671914251135,-0.26135540836736126,0.9317597407228426,7.692191671317931,-30.65478562726005,0.3686058915288768,2,0.4435806274414027,0.6770429611206019,-0.13229560852051137,-0.7276258468627965,-0.6225681304931676,1,-0.02038659081751848,2.411773186661146,22.249027252197266,1.4117761550161836,22.365758895874023,-1.2285682273357517,22.264591217041016,-0.02038659081751848
6286,2005-02-09,22.038911819458008,22.22568130493164,21.922178268432614,22.19455337524414,1555621.0,-0.004569350358815671,1.7857424217225315,1.333327886799276,22.10533195622,41.79106246299044,0.5475633157087252,0.7775449998065191,0.027311510919176385,-0.8779460155878311,24.30988192451639,0.303503036499027,-0.05861683941732565,-0.7085590362548828,-1.5069293515049829,0.08981127899521724,-1.1077441938799346,-0.309373878629831,0.9358585469239991,18.75032551584734,-12.888069195904837,0.39918515762505086,2,0.4007759094238246,0.6887140274047852,-0.01556539535522461,-0.626460075378418,-0.9494171142578125,2,-0.0024718000937624662,-2.8823546373322184,22.140077590942386,2.411773186661146,22.249027252197266,1.4117761550161836,22.365758895874023,-0.0024718000937624662
6287,2005-02-10,21.937742233276367,22.17898750305176,21.92996025085449,22.0311279296875,1875971.0,-0.004590498251929032,-3.57141856760194,0.600004901900712,18.685143409603413,37.53149353902845,0.5422821603874155,0.8758109840338406,0.15973021055740944,-0.7615504529843875,24.474971039952642,0.24902725219727273,-0.11267422397281379,-0.7793784141540527,-1.652818984849791,0.09406215654168548,-1.21609869950192,-0.3426581288061854,0.9107170813517129,3.124952130023209,-21.644100454860755,0.43672028534786844,2,0.5019454956054652,0.7898836135864258,0.13618803024291992,-0.5252904891967773,-1.0038909912109375,3,-0.015253577842222255,1.7857424217225315,22.038911819458008,-2.8823546373322184,22.140077590942386,2.411773186661146,22.249027252197266,-0.015253577842222255
6288,2005-02-11,22.155641555786133,22.29571914672852,21.906614303588867,21.98443603515625,2499839.0,0.009932622974266003,-1.3809457117347603,-1.8333163129838035,29.078030210850045,34.14016940114461,0.25616259577513034,0.6488897842067622,-0.027255949399418,-0.9563407409817408,23.928988969141685,0.389104843139652,-0.19353592277749954,-0.5346307754516602,-1.443535124304077,0.37427357340075673,-0.9890829498778686,-0.08017860102545171,0.581664033298491,51.61287772173115,27.481965534928715,0.45445217442620783,2,0.21789932250976562,0.5642023086547852,-0.023345470428466797,-0.743189811706543,-1.5486373901367188,4,-0.016508612262618128,-3.57141856760194,21.937742233276367,1.7857424217225315,22.038911819458008,-2.8823546373322184,22.140077590942386,-0.016508612262618128
6289,2005-02-14,22.19455337524414,22.25680923461914,22.062257766723636,22.17898750305176,1428406.0,0.001756293960616384,1.777767187265918,0.0909192188143864,32.954614028458664,32.07322988697679,0.10917387401064715,0.5990118702389395,-0.0394335202475844,-0.9735465196281083,23.129300971971627,0.19455146789550426,-0.2700491008791879,-0.4692598342895522,-1.4044912522607618,0.46597158368165736,-0.936875543275157,-0.001644125303947419,0.42645543387107665,59.677661643554025,32.35138059665789,0.46761570898560506,2,0.062255859375,0.5252904891967773,0.0661473274230957,-0.7821016311645508,-1.2217903137206996,0,-0.027349239941294234,-1.3809457117347603,22.155641555786133,-3.57141856760194,21.937742233276367,1.7857424217225315,22.038911819458008,-0.027349239941294234
6290,2005-02-15,22.661479949951172,22.708171844482425,22.11673164367676,22.23346328735352,2423125.0,0.02103789009910173,1.2686601015495513,27.49712045093118,43.45051375735871,31.21000529257787,-0.3820715065600595,0.09464726634733012,-0.47691041359592035,-1.4134706384588398,21.30867979474637,0.5914402008056641,-0.317732767143287,0.024514961242676492,-0.8762897089134576,0.9253196313988106,-0.42588737383539055,0.47491729632074353,-0.7548656463623047,94.17485431186854,64.70009899777976,0.45040233507806626,2,-0.35408687591552734,0.058363914489746094,-0.3910517692565918,-1.2023353576660156,-2.2334632873535156,1,-0.0511676402823904,1.777767187265918,22.19455337524414,-1.3809457117347603,22.155641555786133,-3.57141856760194,21.937742233276367,-0.0511676402823904
6291,2005-02-16,22.45914459228516,22.76264572143555,22.412450790405273,22.661479949951172,1237327.0,-0.008928602991193801,-1.3683986481257173,-0.472727758863474,40.11802097250906,31.094503397849877,-0.22539884796810838,0.2432607154968771,-0.2390920330100137,-1.185905053380182,19.235902597772185,0.350194931030277,-0.39751956260229804,-0.13579711914062287,-0.9832807489586095,0.7116865106773638,-0.5595389340496162,0.28794469576837045,-0.5364991378784225,64.54556190077264,33.97449797304187,0.4237418149089937,2,-0.12451457977295277,0.26069927215575817,-0.18871641159057972,-0.8521404266357457,-1.9299621582031286,2,-0.04192658041657549,1.2686601015495513,22.661479949951172,1.777767187265918,22.19455337524414,-1.3809457117347603,22.155641555786133,-0.04192658041657549
6292,2005-02-17,22.124513626098636,22.51361846923828,22.124513626098636,22.45914459228516,1428792.0,-0.014899541913162229,-1.3255758280466947,1.6538432533323568,38.4181064773305,30.606237371103372,0.09752870079136144,0.5135091324923735,0.13614409394284976,-0.8251241418786535,16.823631893190026,0.3891048431396449,-0.4424172544506071,-0.4128405570983844,-1.2210043214993398,0.395323207302571,-0.8169224392988603,-0.008758674897908492,-0.16826816101074726,25.454594068274645,-5.672565943910357,0.4040818822004773,2,0.21011638641357067,0.5953302383422816,0.11478614807128551,-0.5175094604492223,-1.5408554077148473,3,-0.04678154459755024,-1.3683986481257173,22.45914459228516,1.2686601015495513,22.661479949951172,1.777767187265918,22.19455337524414,-0.04678154459755024
6293,2005-02-18,22.202335357666016,22.264591217041016,22.05447578430176,22.132295608520508,1435988.0,0.0035174437224951838,1.159998431387891,-0.20930444645839388,35.693293183288816,31.490244732547165,-0.006607350356421904,0.36426597670468297,0.09690576190752864,-0.8795571500378259,14.11716877279785,0.21011543273925426,-0.4916525499933577,-0.27782039642334055,-1.0025368029255688,0.4468960100788877,-0.6401785996744564,0.08453780682777534,-0.21383388232422007,20.879109040224662,-6.352962694897663,0.36235820325111456,2,0.1322946548461914,0.5175085067749023,0.03696441650390625,-0.46303558349609375,-1.5408554077148473,4,-0.05713291395549547,-1.3255758280466947,22.124513626098636,-1.3683986481257173,22.45914459228516,1.2686601015495513,22.661479949951172,-0.05713291395549547
6294,2005-02-22,21.40077781677246,22.27237319946289,21.322956085205078,22.202335357666016,4314131.0,-0.03610239769740231,1.0165327424056132,-11.444323411671796,30.94635584704902,32.38326776029646,0.7397666870501567,1.0899293363671632,0.9307859756995995,-0.05953151153126157,12.599440665619548,0.9494171142578125,-0.5090145692682029,-0.9957202911376939,-1.8122961771615493,-0.17914440511383845,-1.4040082341496216,-0.5874323481257662,1.3618679046630895,5.405451953599028,-23.676153809621546,0.4082879430119277,2,0.6420230865478516,1.0272369384765625,0.8268485069274902,0.35019588470458984,-0.373540878295902,1,-0.037090878561476415,1.159998431387891,22.202335357666016,-1.3255758280466947,22.124513626098636,-1.3683986481257173,22.45914459228516,-0.037090878561476415
6295,2005-02-23,20.715953826904297,21.431907653808594,20.443580627441406,21.431907653808594,7126996.0,-0.031999957932905,1.7608680594406525,0.8932032828312874,24.472621620070342,32.64629994516873,1.3425141800761864,1.6897746281885304,1.640139597496436,0.6429480562381968,12.294741392769314,0.9883270263671875,-0.559757374606118,-1.5715949058532708,-2.648204198387706,-0.4949856133188355,-2.1098995521204884,-1.0332902595860531,2.0178981018066438,11.744957059130243,-16.195727194947622,0.5383046462672176,2,0.8871593475341797,1.2723731994628906,1.4961085319519043,1.0933847427368164,0.038909912109375,2,0.012396688888426599,1.0165327424056132,21.40077781677246,1.159998431387891,22.202335357666016,-1.3255758280466947,22.124513626098636,0.012396688888426599
6296,2005-02-24,21.252918243408203,21.252918243408203,20.653696060180664,20.85603141784668,3873632.0,0.02592033275371275,2.019612366219249,-0.5543469573696073,37.000020587892145,34.68128629831192,0.7625185520762443,1.071690628198347,1.125920263449192,0.12507701092095402,12.390371800884434,0.5992221832275391,-0.5572737765415035,-0.9482491493225105,-2.0671440548562536,0.17064575621123268,-1.507696602089382,-0.3888016965556389,1.3893228332519563,39.097720806121096,7.703274637773426,0.5594474527668708,2,0.35019493103027344,0.7354087829589844,1.1536965370178223,0.6536960601806641,-0.5291824340820348,3,-0.03881356768811728,1.7608680594406525,20.715953826904297,1.0165327424056132,21.40077781677246,1.159998431387891,22.202335357666016,-0.03881356768811728
6297,2005-02-25,21.346303939819336,21.42412567138672,21.05836677551269,21.284046173095703,2294368.0,0.0043940175810961435,2.3571072188230677,0.1568652893316609,36.87377023252979,35.54747963405411,0.6441543087609247,0.8955072765322001,1.0455441972184687,0.04717253525691234,12.3068462438656,0.365758895874027,-0.533728735773046,-0.7731513977050781,-1.891088633145948,0.34478583773579174,-1.332120015425513,-0.2141827799846432,1.2079907188720718,49.36171144768433,17.16620196846418,0.5589686177204343,2,0.2568092346191406,0.6420230865478516,1.1750969886779785,0.6186761856079102,-0.5603122711181676,4,-0.038279296876919666,2.019612366219249,21.252918243408203,1.7608680594406525,20.715953826904297,1.0165327424056132,21.40077781677246,-0.038279296876919666
6298,2005-02-28,21.260700225830078,21.47081756591797,21.05836677551269,21.361867904663086,2270981.0,-0.004010235881143465,1.5853553558939266,-1.6249808523023193,37.17173507675151,36.016048639419985,0.6587332163865227,0.9094474935868391,1.143932799015026,0.14791685698318702,13.21892288037447,0.412450790405277,-0.5010958865977031,-0.7836578369140632,-1.921286659430585,0.35397098560245865,-1.352472248172326,-0.2148434256558005,1.2091658716113294,44.68082443518764,10.490628564593322,0.5688144112582609,2,0.34241294860839844,0.7276268005371094,1.3287935256958008,0.712061882019043,-0.2723731994628906,0,-0.031844765236082706,2.3571072188230677,21.346303939819336,2.019612366219249,21.252918243408203,1.7608680594406525,20.715953826904297,-0.031844765236082706
6299,2005-03-01,21.82879447937012,21.836576461791992,21.346303939819336,21.38521385192871,2864522.0,0.02672039243796176,1.1355909672487994,-4.384608133330855,46.389908147293475,36.3426480160794,0.037213256675510564,0.26612608090179535,0.5982480206107645,-0.4014553819386997,13.42928824669023,0.5758762359619141,-0.4359168445921533,-0.159143447875973,-1.2151512836028182,0.8968643878508722,-0.6871473657393956,0.3688604699874496,0.5600201992712854,99.4413491964605,59.342336367105766,0.5280039178634222,3,-0.22568130493164418,0.06614780426025035,0.8346290588378871,0.21011543273925426,-0.7937755584716797,1,-0.05347590452244877,1.5853553558939266,21.260700225830078,2.3571072188230677,21.346303939819336,2.019612366219249,21.252918243408203,-0.05347590452244877
6300,2005-03-02,21.78988265991211,21.82879447937012,21.5953311920166,21.82879447937012,2356819.0,-0.00178259131509928,10.99960786235768,-0.08772208940335434,47.069581037823895,37.11504357889216,-0.06762440955048987,0.25756549802948214,0.6623388770724574,-0.34050277378593563,14.371856703846747,0.23346328735351918,-0.4178316893993035,-0.15953388214111186,-1.1833464008323027,0.864278636550079,-0.6714401414867055,0.3523723772044818,0.5211226566812961,96.05253398261767,51.053226983691246,0.511906259345595,3,-0.3112831115722656,0.03891181945800781,0.8735408782958984,0.24902725219726562,-0.8949413299560582,2,-0.034999992121968915,1.1355909672487994,21.82879447937012,1.5853553558939266,21.260700225830078,2.3571072188230677,21.346303939819336,-0.034999992121968915
6301,2005-03-03,21.634241104125977,21.844358444213867,21.53307342529297,21.78988265991211,2432505.0,-0.0071428358846775675,1.3529335438247443,3.9998529483845178,46.47379445263394,38.010120020592545,-0.04615448026595459,0.3554294051518667,0.8386086029361977,-0.16387451358605176,15.718467094098706,0.31128501892089844,-0.4220630291156908,-0.2669263839721694,-1.2520196053163062,0.7181668373719674,-0.7594729946442378,0.225620226699899,0.6020672249013472,73.2672306266169,22.022186939240584,0.49254661067206806,3,-0.2762641906738281,0.19455337524414062,1.0350189208984375,0.40466880798339844,-0.6614780426025355,3,-0.0406474791918906,10.99960786235768,21.78988265991211,1.1355909672487994,21.82879447937012,1.5853553558939266,21.260700225830078,-0.0406474791918906
6302,2005-03-04,21.9688720703125,22.093385696411133,21.750972747802734,21.82879447937012,1588260.0,0.015467654473107606,-1.3157833633250131,-0.9000012254751552,47.88733792194017,39.365013880442696,-0.45280193175651107,-0.0026267024073192147,0.5276651813950473,-0.47585687572965085,16.511558342546763,0.45914459228515625,-0.4824112846541837,0.08249053955078267,-0.8884098264159732,1.0533909055175386,-0.40295964343259527,0.5679407225341606,0.19572715065138624,87.9699178841533,35.25241401207568,0.48545018298337717,3,-0.6108951568603516,-0.21400737762451172,0.743189811706543,0.070037841796875,-0.7704277038574219,4,-0.056677295812056716,1.3529335438247443,21.634241104125977,10.99960786235768,21.78988265991211,1.1355909672487994,21.82879447937012,-0.056677295812056716
6303,2005-03-07,21.92996025085449,22.023345947265625,21.813230514526367,22.023345947265625,1176161.0,-0.0017712251832261439,3.4999489389514102,-0.6666712054574843,47.00702789539837,41.149532996925956,-0.5102476454755234,0.0020682002425154167,0.5815199654108731,-0.41441704552978464,16.961715350450415,0.2101154327392578,-0.5233617489826301,0.06536865234374645,-0.879442790468346,1.0101800951558388,-0.4070370690623015,0.5377743737497944,0.16579822636849784,78.12482447674876,25.201814587945023,0.47240572140604625,3,-0.6614770889282191,-0.22957134246825817,0.8521409034729039,0.10894966125488637,-0.9649791717529297,0,-0.052164644580636965,-1.3157833633250131,21.9688720703125,1.3529335438247443,21.634241104125977,10.99960786235768,21.78988265991211,-0.052164644580636965
6304,2005-03-08,21.797664642333984,21.906614303588867,21.6264591217041,21.836576461791992,1241953.0,-0.006032642421928247,2.13044404897646,0.41667858091132176,39.428562358429076,42.811304190076925,-0.3528377756712473,0.10415514431721107,0.7117240381268815,-0.2566547790735392,17.57118791091978,0.3035011291503871,-0.540438832975525,-0.04435882568359517,-0.9719111430714236,0.8831934917042332,-0.5081349843775094,0.419417333010319,0.29572105407714844,47.22209929705718,-0.46288451022173405,0.46377615869391386,3,-0.42412376403808594,-0.0972757339477539,1.0136189460754395,0.24124526977539062,-1.027236938476559,1,-0.03712955627342551,3.4999489389514102,21.92996025085449,-1.3157833633250131,21.9688720703125,1.3529335438247443,21.634241104125977,-0.03712955627342551
6305,2005-03-09,21.688716888427734,21.844358444213867,21.540855407714844,21.77431869506836,1915935.0,-0.004998138823305798,1.6896604181808963,2.1998921621489145,40.35089060396332,43.1836230807515,-0.10213282619609743,0.18714955035111913,0.8067342191222089,-0.12410645386753316,18.328723727175806,0.30350303649902344,-0.5633767186903569,-0.13073854446411204,-1.0496805568433487,0.7882034679151246,-0.5902095506537322,0.3287324617255081,0.3386766052246095,27.777985804980172,-17.04001240618729,0.4594710061896192,3,-0.11284065246582031,-0.046692848205566406,1.1809325218200684,0.3501930236816406,-1.1595344543457031,2,-0.030140001867887456,2.13044404897646,21.797664642333984,3.4999489389514102,21.92996025085449,-1.3157833633250131,21.9688720703125,-0.030140001867887456
6306,2005-03-10,21.98443603515625,22.023345947265625,21.634241104125977,21.634241104125977,1703139.0,0.013634699934061079,-1.2222185911994903,-4.090975935828877,48.22835054058209,44.44524311497953,-0.3164521409269945,-0.11895913764520927,0.4934526730123139,-0.39737227144541976,18.349573111611694,0.38910484313964844,-0.49449507144468896,0.1677043914794929,-0.7488185135105638,1.0842272964695496,-0.2905570610155337,0.6259658439745195,-1.5408554077148438,80.28168527883736,31.650558064291218,0.4582614524950283,3,-0.40855979919433594,-0.38132286071777344,0.9805440902709961,0.054473876953125,-1.5330734252929688,3,-0.04955754623215902,1.6896604181808963,21.688716888427734,2.13044404897646,21.797664642333984,3.4999489389514102,21.92996025085449,-0.04955754623215902
6307,2005-03-11,21.60311317443848,21.98443603515625,21.540855407714844,21.92996025085449,1756081.0,-0.01734512816739897,1.0357136604751318,-0.9333289761060346,42.96160713685625,45.08856223276895,0.11748482482823164,0.2487629647962315,0.8554305914736524,0.00540854378811062,18.44187147791676,0.44358062744140625,-0.33018352765164494,-0.19688701629638317,-1.1163214048164178,0.7225473722236515,-0.6566042105563987,0.2628301779636324,-1.1279372406005912,12.903417087017072,-37.61726612537075,0.4597171942600173,3,0.11673164367675426,-3.552713678800501e-15,1.3229565620422328,0.4357967376708949,-1.2373542785644567,4,-0.02917867012153097,-1.2222185911994903,21.98443603515625,1.6896604181808963,21.688716888427734,2.13044404897646,21.797664642333984,-0.02917867012153097
6308,2005-03-14,21.78988265991211,21.813230514526367,21.54863739013672,21.61089515686035,1495740.0,0.00864548937764309,1.3448188433356152,-0.5476184918476794,55.3418777681125,46.083225523971066,0.015280847485204418,0.0349802217380315,0.6473244051611147,-0.15760500731038363,18.987440436876806,0.26459312438964844,-0.246030524347141,0.008170413970947976,-0.8959011575631486,0.9122419855050445,-0.4438653717961003,0.46020619973799626,-1.2837433258056663,51.61287772173115,-4.423955335612767,0.45203578576704884,3,0.023346900939941406,-0.1867694854736328,1.050584316253662,0.24902725219726562,-1.6342411041259766,0,-0.027142793868510706,1.0357136604751318,21.60311317443848,-1.2222185911994903,21.98443603515625,1.6896604181808963,21.688716888427734,-0.027142793868510706
6309,2005-03-15,21.587549209594727,21.86770439147949,21.509727478027344,21.78988265991211,1395896.0,-0.00928566038997658,1.0000000000000198,-1.130433392653531,63.79310657076194,47.94139502763085,0.20092422897592854,0.19974796771265346,0.8242757310424054,0.06941283423720179,19.501671815764226,0.3579769134521449,-0.16736712692695122,-0.16381282806396413,-1.0501096138619168,0.7224839577339885,-0.6069612209629405,0.2793355648350122,-1.0510657432250987,15.151661442937566,-44.567433146027376,0.4431483928989772,3,0.21400737762451172,0.01556396484375,1.1498050689697266,0.45136070251464844,-1.0350208282470703,1,-0.028839222296547784,1.3448188433356152,21.78988265991211,1.0357136604751318,21.60311317443848,-1.2222185911994903,21.98443603515625,-0.028839222296547784
6310,2005-03-16,21.50194549560547,21.634241104125977,21.408559799194336,21.478599548339844,1555493.0,-0.003965420676433795,-1.7618869774281647,-0.11538352768167721,54.597700339892185,48.844051237326205,0.26975656151255833,0.20451372806082446,0.888498583604342,0.1797022709923901,20.471673107337416,0.22568130493164062,-0.08044883090731858,-0.1914398193359368,-0.9725183522274037,0.5896387135555301,-0.5819790857816685,0.19909944710979488,-0.9357247796179209,15.1899480338168,-45.190405537814804,0.3905392664457327,3,0.24902725219726562,0.10116767883300781,1.2354087829589844,0.5369644165039062,-0.9649810791015625,2,-0.034021004838727276,1.0000000000000198,21.587549209594727,1.3448188433356152,21.78988265991211,1.0357136604751318,21.60311317443848,-0.034021004838727276
6311,2005-03-17,21.51750946044922,21.673152923583984,21.42412567138672,21.57976722717285,1130800.0,0.000723839842628804,-1.0000153185101217,-2.666748366013072,53.25442456860139,49.44039419806634,0.263614789688166,0.12099103492342778,0.8538025342717646,0.19102904891408912,21.289181838158278,0.24902725219726562,-0.07484778326493924,-0.1287940979003892,-0.824360306238443,0.5667721104376646,-0.47657720206941434,0.21898900626863593,-0.9221462398361098,18.91893682205846,-41.084896731450755,0.3477831041690265,3,0.19844341278076172,0.08560371398925781,1.18287992477417,0.5214004516601562,-0.6536960601806641,3,-0.04593129275410823,-1.7618869774281647,21.50194549560547,1.0000000000000198,21.587549209594727,1.3448188433356152,21.78988265991211,-0.04593129275410823
6312,2005-03-18,21.089494705200195,21.50194549560547,21.019454956054688,21.45525360107422,3880571.0,-0.019891463556028444,1.10170195619031,5.874911920590669,47.120429261707585,49.45299434987848,0.6188505753781044,0.49275268492086965,1.2645926701457029,0.6440914303508265,23.037281005082786,0.49805450439453125,-0.0819562143083985,-0.5050579071044936,-1.204816765581601,0.19470095137261367,-0.854937336343049,-0.1551784778659382,-0.465571830054035,8.256975627744696,-51.46743878083926,0.34987942923855386,3,0.43190574645996094,0.5136184692382812,1.4941620826721191,0.9494152069091797,-0.6225681304931641,4,-0.030258292304156775,-1.0000153185101217,21.51750946044922,-1.7618869774281647,21.50194549560547,1.0000000000000198,21.587549209594727,-0.030258292304156775
6313,2005-03-21,20.93385124206543,21.198444366455078,20.93385124206543,21.19066047668457,2395754.0,-0.007380141881558999,-1.0606200145571218,0.7021271048116686,32.5227587645454,48.68568283944696,0.6910029428483249,0.5781331160870842,1.3953284788611988,0.8191614147840696,24.730909696814596,0.26459312438964844,-0.07944890989023534,-0.5972771644592285,-1.2950285185407324,0.10047418962227539,-0.9461528414999805,-0.24840148741847656,-0.28193990547687875,0.0,-52.44086848316676,0.3488756770407512,3,0.5447473526000977,0.6692619323730469,1.6498055458068848,1.1050586700439453,0.038911819458011365,0,-0.02713749799892795,1.10170195619031,21.089494705200195,-1.0000153185101217,21.51750946044922,-1.7618869774281647,21.50194549560547,-0.02713749799892795
6314,2005-03-22,20.607004165649414,20.91828727722168,20.607004165649414,20.84046745300293,2763264.0,-0.015613327554331424,-1.6666557735984706,0.9090922594732699,29.23496334630454,47.450579810818205,0.9288743075597381,0.8879913541092535,1.6964686779795244,1.15863707476732,24.984012119433615,0.3268470764160156,-0.12085989514484652,-0.8844355583190904,-1.6946442420862802,-0.07422687455190058,-1.289539900202687,-0.4793312164354937,1.416341781616211,0.0,-44.98589224785822,0.40510434188359523,3,0.7081708908081055,0.9961090087890625,1.9396882057189941,1.431905746459961,0.11673164367675426,1,-0.0219033589858576,-1.0606200145571218,20.93385124206543,1.10170195619031,21.089494705200195,-1.0000153185101217,21.51750946044922,-0.0219033589858576
6315,2005-03-23,20.97276306152344,21.198444366455078,20.700389862060547,20.700389862060547,3133601.0,0.017749251319302495,-2.6571476589963727,-1.1666639433996329,39.18574984268429,46.44584639994067,0.5038638451180759,0.5717735590344866,1.3062142241700059,0.8099984801986544,23.57735588492933,0.5914402008056641,-0.1514519890020125,-0.5315171241760233,-1.2968764251329752,0.23384217678092867,-0.9141967746544992,-0.1488374736975473,1.0222560501098599,34.306553672923165,-6.808565679495267,0.3826796504784767,3,0.322957038879391,0.6303501129150355,1.5155634880065882,1.066146850585934,-0.15564155578613637,2,-0.020037163388678447,-1.6666557735984706,20.607004165649414,-1.0606200145571218,20.93385124206543,1.10170195619031,21.089494705200195,-0.020037163388678447
6316,2005-03-24,20.428016662597656,20.669261932373047,20.077821731567386,20.66147994995117,5124966.0,-0.025973992903451704,3.75000382959817,-0.8571448579151311,26.42855142084845,44.60884020927314,0.899171932633223,1.1083789073302164,1.8226405797828065,1.366634675648001,22.451549459464715,0.8949413299560547,-0.15311377652817626,-1.0350184440612793,-1.9345584197262866,-0.13547846839627198,-1.484788431893783,-0.5852484562287756,1.5392421501159674,24.590203455161593,-10.160302462721432,0.44976998783250444,3,0.5447463989257812,0.9922170639038121,2.085601806640625,1.6108932495117188,0.5213985443115234,3,0.005333251666361116,-2.6571476589963727,20.97276306152344,-1.6666557735984706,20.607004165649414,-1.0606200145571218,20.93385124206543,0.005333251666361116
6317,2005-03-28,20.52918243408203,20.715953826904297,20.0,20.0,2571671.0,0.004952305118763878,-1.705886593330546,-2.2666623094394227,28.971924618456697,41.67884541486695,0.7036445540426364,0.9938108713912541,1.6919902975974317,1.2768250911139276,21.831474675037192,0.7159538269042969,-0.15436540539353416,-0.8929965972900398,-1.8843951913190224,0.0984019967389429,-1.3886958943045329,-0.39729730027554666,1.3624988953857446,44.15577801473748,14.276665479247427,0.4956992970144919,3,0.40466976165771484,0.7276268005371094,1.9980545043945312,1.5097274780273438,0.5525302886962891,0,0.016300257804274576,3.75000382959817,20.428016662597656,-2.6571476589963727,20.97276306152344,-1.6666557735984706,20.607004165649414,0.016300257804274576
6318,2005-03-29,20.58365821838379,20.778209686279297,20.19455337524414,20.3735408782959,3254648.0,0.002653577875138202,-1.0547937846657982,0.3970603076656911,31.339700714703284,38.07291143086042,0.5141393209199983,0.933893303298273,1.6032883624797165,1.233764789831426,21.251004202040335,0.5836563110351562,-0.22209900458069498,-0.8046687126159675,-1.8632437750501225,0.2539063498181875,-1.3339562438330432,-0.2753811813988918,1.194522231315922,48.701319370394536,20.147829648073298,0.5292875312170773,3,0.2529182434082031,0.5525283813476562,1.9435787200927734,1.455251693725586,0.6225681304931641,1,-0.005671083460397797,-1.705886593330546,20.52918243408203,3.75000382959817,20.428016662597656,-2.6571476589963727,20.97276306152344,-0.005671083460397797
6319,2005-03-30,20.66147994995117,20.95719718933105,20.474708557128906,20.669261932373047,3343313.0,0.0037807531946811856,-1.530591624817412,-0.03703636462665767,34.05796071856507,35.79071813960185,0.32535461650547504,0.8054301674525419,1.4904356065884237,1.164323476134431,21.49531034446173,0.4824886322021449,-0.237938337136832,-0.6684812545776389,-1.7532004018807008,0.4162378927254231,-1.2108408282291698,-0.12612168092610787,1.0100096727665608,55.194881670459495,25.44681974376744,0.5423595736515316,3,0.17509651184082387,0.474706649780277,1.8657569885253942,1.3774299621582067,0.3657569885253906,2,0.015065867126958121,-1.0547937846657982,20.58365821838379,-1.705886593330546,20.52918243408203,3.75000382959817,20.428016662597656,0.015065867126958121
6320,2005-03-31,21.02723693847656,21.073930740356445,20.568092346191406,20.731517791748047,2952031.0,0.01770236156419447,1.5999980392541322,-38.000490196060625,35.46096332040062,33.813666889801766,-0.12831488804846458,0.40012265535206737,1.0778718410570036,0.8031944614243223,21.628427130040127,0.5058383941650391,-0.32673205209936995,-0.264591979980473,-1.3347574415415657,0.8055734815806197,-0.7996747107610176,0.27049075080007157,0.5439633068781049,95.65206580599524,69.30968727532141,0.5350827307805455,3,-0.2762641906738246,0.01945590972900746,1.208170890808109,1.011672973632816,0.015565872192386365,3,-0.014433714236368855,-1.530591624817412,20.66147994995117,-1.0547937846657982,20.58365821838379,-1.705886593330546,20.52918243408203,-0.014433714236368855
6321,2005-04-01,20.754863739013672,21.19066047668457,20.72373580932617,21.05836677551269,3654412.0,-0.012953351895915843,-1.5531828350619996,-1.026321899872293,36.6747905459378,32.65304036582735,0.027379564644139265,0.6358368845383282,1.296046834634307,1.0787830380100232,21.531210505314245,0.466924667358402,-0.44572526593426076,-0.49299631118774556,-1.5761085246811462,0.590115902305655,-1.0345524179344459,0.04855979555895473,0.7220644916197116,63.39873992589495,33.89588578536544,0.5415561067467005,4,-0.1556415557861328,0.29182910919189453,1.0408563613891602,1.2334632873535156,0.45914459228515625,4,0.0029996711858244485,1.5999980392541322,21.02723693847656,-1.530591624817412,20.66147994995117,-1.0547937846657982,20.58365821838379,0.0029996711858244485
6322,2005-04-04,20.72373580932617,20.817121505737305,20.428016662597656,20.80933952331543,2830855.0,-0.001499789643474858,6.692275786655606,0.2820522488892391,32.390737564754716,32.63837134362838,0.0013057279035066927,0.5996434774031876,1.2722500243821635,1.1099957739650819,22.31961013959829,0.38910484313964844,-0.5291688526707112,-0.4618674278259327,-1.5131530557617054,0.58941820010984,-0.9875102417938209,0.06377538614195544,0.6645767274692105,53.12505385382743,25.327628640009586,0.5256428139678869,4,-0.12451362609862926,0.3229570388793981,1.0719842910766637,1.2645912170410192,0.342412948608402,0,0.01088989937236362,-1.5531828350619996,20.754863739013672,1.5999980392541322,21.02723693847656,-1.530591624817412,20.66147994995117,0.01088989937236362
6323,2005-04-05,20.78599166870117,20.879377365112305,20.700389862060547,20.72373580932617,1959625.0,0.0030040847821937167,-2.285749299720102,-0.7272565228047202,36.11855974198334,33.403215387592695,-0.09401653840335555,0.47146219991198635,1.152402478530206,1.0473178041179843,23.084290259834805,0.1789875030517578,-0.6155833411132967,-0.34241313934326456,-1.3466039186161964,0.6617776399296673,-0.8445085289797305,0.15968225029320138,0.5190221158864894,46.93868874188701,16.817031601224304,0.502095389636466,4,-0.18676948547362926,0.2607011795043981,1.0097284317016637,1.2023353576660192,0.373540878295902,1,0.014226939892525658,6.692275786655606,20.72373580932617,-1.5531828350619996,20.754863739013672,1.5999980392541322,21.02723693847656,0.014226939892525658
6324,2005-04-06,20.988327026367188,21.03501892089844,20.770427703857425,20.93385124206543,2114596.0,0.009734217202188589,2.57895279988631,0.8750306372549019,41.45076963519002,33.654884253426665,-0.2643747222292241,0.21648365668852065,0.9024199188189534,0.8433717250671222,23.33987973050148,0.2645912170410156,-0.6496202411035554,-0.09961090087890767,-1.0542513695354927,0.8550295677776774,-0.5769311352072002,0.37770933344938484,0.2383859311452099,73.46946941940001,39.746420846937376,0.47732023432829335,4,-0.39299678802490234,0.058365821838378906,0.8073930740356445,1.0,-0.09338569641113637,2,0.010381929071146212,-2.285749299720102,20.78599166870117,6.692275786655606,20.72373580932617,-1.5531828350619996,20.754863739013672,0.010381929071146212
6325,2005-04-07,21.03501892089844,21.08171272277832,20.93385124206543,21.01167297363281,1428535.0,0.002224660139543033,1.5333159047089964,0.4285564230945599,42.05126625951635,35.390741457723095,-0.3367162358400613,0.12470080553432084,0.8134112505369337,0.7933361402923929,23.388639969887286,0.14786148071289062,-0.6275693143956467,-0.020234107971187854,-0.9320693337695296,0.8916011178271539,-0.47615172087035873,0.435683504927983,0.1180912591632115,79.59184183871297,42.1787361824281,0.4559176128991701,4,-0.4396886825561559,0.011673927307125354,0.7140088081359828,0.9533081054687464,-0.4902725219726598,3,-0.0003699536687438165,2.57895279988631,20.988327026367188,-2.285749299720102,20.78599166870117,6.692275786655606,20.72373580932617,-0.0003699536687438165
6326,2005-04-08,20.89494132995605,21.12062263488769,20.87159538269043,21.05836677551269,1137868.0,-0.006659256712301831,-1.370363646266454,-7.00016339869068,46.458903253579166,37.33373908384782,-0.1379466325852583,0.18864298431929072,0.9059121879007996,0.926984911102533,24.018365741795066,0.24902725219726207,-0.5645911224607687,-0.10583696365356943,-0.9074570825424999,0.695783155235361,-0.5066470230980364,0.2949730957908976,-0.8949413299560511,67.41562822719432,25.227444671163354,0.4008100594444657,4,-0.20233440399169567,0.15175151824951527,0.7587556838989293,1.0933856964111364,-0.03890991210937145,4,0.007076424785213975,1.5333159047089964,21.03501892089844,2.57895279988631,20.988327026367188,-2.285749299720102,20.78599166870117,0.007076424785213975
6327,2005-04-11,20.97276306152344,21.11284065246582,20.91828727722168,20.91828727722168,905026.0,0.0037244292931237766,-6.142747102692483,-0.3333372236876107,50.72888880631736,39.48809331624938,-0.16341411449740662,0.0644816778772146,0.7804371705420117,0.8492102611521055,24.480636676372136,0.21789932250976918,-0.5579023782805521,0.003502273559572444,-0.7462957136355435,0.7533002607546884,-0.3713967200379855,0.3784012671571304,-0.950350608825687,64.81484003032052,16.57589734569993,0.37489899359755874,4,-0.16342449188232777,0.07392978668212535,0.6206226348876918,1.0155639648437464,0.038909912109367895,0,0.011502789073032371,-1.370363646266454,20.89494132995605,1.5333159047089964,21.03501892089844,2.57895279988631,20.988327026367188,0.011502789073032371
6328,2005-04-12,21.198444366455078,21.245136260986328,20.85603141784668,20.88715934753418,1510903.0,0.010760685383685686,-1.0833320568006004,5.714190679597681,61.5151746967325,42.538894869379085,-0.32711680964148115,-0.21900928492241434,0.5157671299433382,0.626379944900961,24.81722844937994,0.38910484313964844,-0.4470669426677851,0.2587554931640632,-0.39530884389197496,0.9128198302201014,-0.0682766753639541,0.5857876616920805,-1.1540677101135266,90.16409250895992,34.34342657845103,0.3270321685280187,4,-0.36186790466308594,-0.18677139282226562,0.35797643661499023,0.7898826599121094,0.062255859375,1,-0.006240816837005947,-6.142747102692483,20.97276306152344,-1.370363646266454,20.89494132995605,1.5333159047089964,21.03501892089844,-0.006240816837005947
6329,2005-04-13,20.96498107910156,21.206226348876953,20.89494132995605,21.06614875793457,1133499.0,-0.011013227353746657,-1.5806313891985018,-0.32500015318347003,49.84025784263503,44.13659426073848,-0.051489058523522147,-0.03644735739129956,0.7004530196922474,0.8609927884415107,25.346272683102995,0.311285018920902,-0.3511112266938028,0.056420612335202236,-0.5227962586488353,0.6356374833192397,-0.2331878231568183,0.34602904782722277,-0.8725740385742178,28.00007843021825,-29.280320402981037,0.2896084354920189,4,-0.12840461730956676,0.04669189453125355,0.519454956054691,1.0233459472656286,0.062255859375,2,0.009279830359085972,-1.0833320568006004,21.198444366455078,-6.142747102692483,20.97276306152344,-1.370363646266454,20.89494132995605,0.009279830359085972
6330,2005-04-14,20.770427703857425,21.01167297363281,20.754863739013672,20.93385124206543,1635677.0,-0.00927992133692257,-1.6400133332025792,1.6153730133292195,58.20892655945922,46.52927604001864,0.11488654353278704,0.10592333903933593,0.8557573920075789,1.0561973828165527,25.784763175686066,0.2568092346191371,-0.2698991513545117,-0.10155687332153107,-0.6112124486623394,0.4080987020192772,-0.3563846609919352,0.15327091434887308,-0.6319114945117263,3.1745537728956377,-55.83506197617044,0.2548277876704034,4,0.06614875793456676,0.24124526977538707,0.766537189483639,1.217899322509762,0.5058364868164027,3,0.005994755037013633,-1.5806313891985018,20.96498107910156,-1.0833320568006004,21.198444366455078,-6.142747102692483,20.97276306152344,0.005994755037013633
6331,2005-04-15,20.52918243408203,20.89494132995605,20.48249053955078,20.72373580932617,1767004.0,-0.011614843623590443,-1.8648666551847237,1.1904856385896565,50.0,48.48586075504589,0.35844685391787934,0.28388409750998633,1.0528867021600377,1.2994313175632826,26.59432383009865,0.4124507904052699,-0.207803682549347,-0.29338579177856516,-0.7252186651156656,0.13844708155853525,-0.5093022284471154,-0.07746935511001496,-0.3464014226707057,6.1223571074863825,-52.50383525909506,0.21591643666855062,4,0.33463096618652344,0.48249053955078125,1.0797677040100098,1.4591445922851562,0.5603122711181641,4,0.000758138561714583,-1.6400133332025792,20.770427703857425,-1.5806313891985018,20.96498107910156,-1.0833320568006004,21.198444366455078,0.000758138561714583
6332,2005-04-18,20.45136260986328,20.700389862060547,20.428016662597656,20.428016662597656,1736164.0,-0.003790692808572582,-22.333660130718954,-0.11999764710496091,47.05882352941178,49.70144562031572,0.43981911340562974,0.32827633702553527,1.0955645247642565,1.3811683733894107,26.5861106750405,0.2723731994628906,-0.17816779469461608,-0.33929901123046946,-0.7822464312465094,0.10364840878557047,-0.5607727212384894,-0.1178253012224495,-0.2260873884689545,2.857102841696895,-54.66889514360231,0.22147371000801983,4,0.38521385192871094,0.5408554077148438,1.138132095336914,1.5369644165039062,0.5369644165039062,0,0.019786887343547166,-1.8648666551847237,20.52918243408203,-1.6400133332025792,20.770427703857425,-1.5806313891985018,20.96498107910156,0.019786887343547166
6333,2005-04-19,20.365758895874023,20.45136260986328,20.24124526977539,20.45136260986328,1713034.0,-0.004185721784032759,3.909070653505938,-3.666748366013072,43.44824322165769,49.923387129923235,0.5135492060556963,0.38908647655327044,1.1410455269090818,1.4699827939328856,26.541476978802592,0.21011734008789062,-0.1367836693416855,-0.39649810791015483,-0.8724158568685461,0.0794196410482364,-0.6344569823893487,-0.158539233430961,0.8793773651123047,12.903219430432788,-43.06214734057171,0.23795887447919498,4,0.37743186950683594,0.5680932998657227,1.295720100402832,1.622568130493164,0.45914459228515625,1,0.031715689116286416,-22.333660130718954,20.45136260986328,-1.8648666551847237,20.52918243408203,-1.6400133332025792,20.770427703857425,0.031715689116286416
6334,2005-04-20,20.155641555786133,20.45136260986328,20.077821731567386,20.326847076416016,1427121.0,-0.010317186860660521,-1.2857359609246257,1.9999777188565317,29.259261612702318,48.502053280277224,0.6628325151606482,0.5941156838274679,1.3115345154199645,1.681748846007796,26.00674613934329,0.3735408782958949,-0.0834144517879416,-0.5840473175048828,-1.12879381395922,-0.039300821050545665,-0.8564205657320514,-0.31167406927771424,1.0694168853759756,8.333214190156278,-40.8517921464183,0.27237324822716813,4,0.5058374404907227,0.7782106399536133,1.5525298118591309,1.8326854705810547,0.6848258972167969,2,0.054826271194861276,3.909070653505938,20.365758895874023,-22.333660130718954,20.45136260986328,-1.8648666551847237,20.52918243408203,0.054826271194861276
6335,2005-04-21,20.552528381347656,20.59922218322754,20.19455337524414,20.217899322509766,1236427.0,0.01969110357827275,-1.122457758525825,-1.9545459609407203,45.454529873219464,48.390456238015034,0.21267158247807316,0.17300158322995784,0.882326457689615,1.288089811587767,26.191611715751307,0.44358062744140625,-0.04019396252585494,-0.16614875793457173,-0.7054333042207581,0.37313578835161465,-0.4357910310776667,0.10349351520852323,0.6266405914306645,58.09512471814128,10.265721170947188,0.26964227314309364,4,0.10895061492919922,0.28404808044433594,1.1498064994812012,1.4357986450195312,0.14007949829101562,3,0.02309733130254288,-1.2857359609246257,20.155641555786133,3.909070653505938,20.365758895874023,-22.333660130718954,20.45136260986328,0.02309733130254288
6336,2005-04-22,20.536964416503906,20.754863739013672,20.396886825561523,20.45136260986328,1886637.0,-0.0007572773799390253,-2.6799866669280994,0.25581103726587706,45.774627223755616,47.839982728841505,0.1923433936253076,0.2078001586684337,0.8679833161014798,1.3068238330498971,25.16890538335483,0.35797691345214844,-0.03042628093032107,-0.18716011047363423,-0.7161859628135083,0.34186574186623986,-0.4516730366435695,0.07735281569630104,0.5981506666259762,67.81598185736605,19.803146128192665,0.2645129261699366,4,0.12451457977294922,0.29961204528808594,1.1400785446166992,1.4513626098632812,-0.1867694854736328,4,0.035998493213330374,-1.122457758525825,20.552528381347656,-1.2857359609246257,20.155641555786133,3.909070653505938,20.365758895874023,0.035998493213330374
6337,2005-04-25,20.863813400268555,20.93385124206543,20.51361846923828,20.552528381347656,1522982.0,0.015915155576838202,-1.159997647093425,3.6364304812834223,51.57234013199631,46.735223332759716,-0.16939951605048265,-0.0977029933128506,0.5176701170420017,0.9869415409003466,23.77032388574168,0.42023277282714844,-0.01959828707975575,0.12295732498169087,-0.40125362927460984,0.6471682792379916,-0.13914815214646126,0.385062802109843,0.2290099487988293,91.81829119931548,41.86563766855477,0.26210547712815113,4,-0.22178936004638672,-0.11284065246582031,0.7957196235656738,1.1245136260986328,-0.6070041656494141,0,0.010816877078124953,-2.6799866669280994,20.536964416503906,-1.122457758525825,20.552528381347656,-1.2857359609246257,20.155641555786133,0.010816877078124953
6338,2005-04-26,20.46692657470703,20.926069259643555,20.46692657470703,20.87159538269043,1705452.0,-0.01902273654136566,-1.2692269622884291,-1.299994485395489,40.23324677626122,45.66777765871818,0.12606638092253775,0.30566162489670035,0.8789724652638498,1.3868183227877608,22.536149719358757,0.45914268493652344,-0.027298802650914666,-0.2680929183959968,-0.8021796909461969,0.2659938541542033,-0.5351363046710951,-0.001049532120898533,0.5852967096603514,45.45460622184173,-1.460401139966848,0.2670433862750993,4,0.0778207778930664,0.1556415557861328,1.0953302383422852,1.5214004516601562,-0.2879390716552699,1,0.025475268587932476,-1.159997647093425,20.863813400268555,-2.6799866669280994,20.536964416503906,-1.122457758525825,20.552528381347656,0.025475268587932476
6339,2005-04-27,20.97276306152344,21.02723693847656,20.38910484313965,20.505836486816406,2677683.0,0.024714823936561103,1.2162199758879868,-1.1538486918077226,49.00499089737384,44.64511814070869,-0.42303700506967346,-0.18515140332563007,0.34144125427640404,0.8843341534791307,21.681578678925533,0.6381320953369105,-0.04511898180007634,0.22217941284180043,-0.3209499822388011,0.765308807922402,-0.049385284698498566,0.4937441103820994,-0.8949413299560547,93.45803383680901,48.5830353760869,0.2715646975403002,4,-0.4202337265014684,-0.350194931030277,0.5680928230285609,1.0155639648437464,-0.8793773651123082,2,-0.007050075992873106,-1.2692269622884291,20.46692657470703,-1.159997647093425,20.863813400268555,-2.6799866669280994,20.536964416503906,-0.007050075992873106
6340,2005-04-28,20.72373580932617,20.88715934753418,20.568092346191406,20.66147994995117,2126547.0,-0.011873840917706158,-1.5624674489140158,0.13333115471969312,47.35578183557838,44.35131612243962,-0.20263919701105948,0.04213264325318633,0.540173845247292,1.133684285421932,21.137231069827095,0.4046707153320348,-0.12442752856432193,-0.011672782897953482,-0.5389854198165835,0.5156398540206766,-0.2753291013572685,0.25198353556136155,-0.6269257736205986,52.43913738735346,9.985128517262389,0.26365631845931514,4,-0.17120647430419567,-0.10116767883300426,0.7354083061218297,1.2645912170410192,-0.5758762359619141,3,0.005632751003524561,1.2162199758879868,20.97276306152344,-1.2692269622884291,20.46692657470703,-1.159997647093425,20.863813400268555,0.005632751003524561
6341,2005-04-29,20.817121505737305,20.910505294799805,20.700389862060547,20.762645721435547,3310160.0,0.004506219210201889,-1.3478223804094158,0.8750306372549019,47.60766405916967,44.412298403523835,-0.2803692505936439,-0.04885450546056802,0.403064541894409,1.0450198095201628,20.884782023099582,0.2101154327392578,-0.15191126987137693,0.07860002517700337,-0.4499298379496466,0.6071298883036533,-0.1856649063863216,0.34286495674032835,-0.701702931976314,67.0733639203148,26.314007443998406,0.2642649315633256,4,-0.26459217071533203,-0.19455337524414062,0.6322951316833496,1.1712055206298828,-1.7665367126464844,4,-0.005981308513970829,-1.5624674489140158,20.72373580932617,1.2162199758879868,20.97276306152344,-1.2692269622884291,20.46692657470703,-0.005981308513970829
6342,2005-05-02,20.94941520690918,21.05058479309082,20.72373580932617,20.91828727722168,1433418.0,0.006355042945558775,1.7999575177282092,0.5714085641259059,46.059082224321706,44.70239162604206,-0.37390459480243976,-0.17220291333525495,0.23847081877401166,0.9223650522816662,19.901030709542177,0.326848983764652,-0.18580626859908023,0.19960975646972656,-0.33716307899559084,0.736382591935044,-0.06877666126293036,0.4679961742023835,-0.8157602658538785,84.70557026118348,48.122052968523974,0.268386417732658,5,-0.3852119445800781,-0.3268470764160156,0.24708318710327148,0.8560323715209961,-2.101165771484375,0,-0.028603198225852222,-1.3478223804094158,20.817121505737305,-1.5624674489140158,20.72373580932617,1.2162199758879868,20.97276306152344,-0.028603198225852222
6343,2005-05-03,21.08171272277832,21.09727668762207,20.848249435424805,20.848249435424805,1529407.0,0.0063150935032070254,-1.133331154719694,7.500122549019608,51.90839837476969,47.21896237738287,-0.44026214596973645,-0.29640673757153735,0.07223582232540693,0.7987097384391149,18.997983027373028,0.24902725219726562,-0.17725978673683684,0.31712121963500906,-0.23976383194388262,0.8740062712139007,0.03867869384556499,0.5955637454244531,-0.9113805876415988,97.80223331878929,57.648937827007025,0.27844252578944556,5,-0.43579769134521484,-0.42023372650146484,0.013617992401123047,0.6848239898681641,-2.39688682556152,1,-0.03912886486058076,1.7999575177282092,20.94941520690918,-1.3478223804094158,20.817121505737305,-1.5624674489140158,20.72373580932617,-0.03912886486058076
6344,2005-05-04,21.206226348876953,21.245136260986328,20.980545043945312,21.073930740356445,1402321.0,0.005906238631365968,1.5185319668485218,0.566665577359847,57.29168262332573,48.53420157183913,-0.44709513684965074,-0.4255785183445049,-0.05962759371090698,0.684768427461492,18.51556666548735,0.2645912170410156,-0.148935026837556,0.4307398796081543,-0.1524788317494128,1.0139585909657214,0.13913052392937075,0.7223492352869378,-0.9802775405911106,94.25297070705363,47.380536573103754,0.29160935567878377,5,-0.38910579681396484,-0.5447473526000977,-0.21984481811523438,0.5603103637695312,-2.754863739013672,2,-0.04844043579114177,-1.133331154719694,21.08171272277832,1.7999575177282092,20.94941520690918,-1.3478223804094158,20.817121505737305,-0.04844043579114177
6345,2005-05-05,21.02723693847656,21.245136260986328,20.82490348815918,21.167314529418945,1015278.0,-0.00844041780257021,1.8420889688667015,-1.0588226813339177,58.51063552405823,49.94931360520608,-0.21644879485212698,-0.2605611107517909,0.1318579191700202,0.8731481583831098,18.153061481758122,0.42023277282714844,-0.10418819338488561,0.25213956832885387,-0.3303600340931325,0.8346391707508403,-0.039110232882141105,0.5433893695398488,-0.7197531339746774,59.99985994593848,7.643466359872832,0.29124980121099403,5,-0.21011638641357067,-0.3657579421997035,-0.0408554077148402,0.7392997741699254,-2.295719146728512,3,-0.044411505172922805,1.5185319668485218,21.206226348876953,-1.133331154719694,21.08171272277832,1.7999575177282092,20.94941520690918,-0.044411505172922805
6346,2005-05-06,21.042802810668945,21.229572296142575,20.996109008789066,21.019454956054688,995618.0,0.0007402718787032914,-5.66659404700355,-0.16667801364360085,60.32608152704184,50.921951537988924,-0.17066269358732455,-0.2787745124479635,0.11191605232399127,0.8629336865748165,17.638300281059628,0.23346328735350852,-0.0008490651338419752,0.2603123664855964,-0.33225794286025234,0.8528826758314452,-0.03597278818732974,0.5565975211585226,-0.6603068096483078,61.19423186666888,2.4700778962551837,0.2962851546729247,5,-0.22568225860595703,-0.38132381439208984,-0.14397001266479492,0.7237339019775391,-2.085605621337894,4,-0.04252965944493592,1.8420889688667015,21.02723693847656,1.5185319668485218,21.206226348876953,-1.133331154719694,21.08171272277832,-0.04252965944493592
6347,2005-05-09,21.214008331298828,21.268482208251953,20.941633224487305,20.988327026367188,1177960.0,0.008136060684039714,-1.0487673656775305,9.666040356180051,64.37994108688542,53.60491757250273,-0.32069339571773625,-0.4542705453819593,-0.06477682409459007,0.6925378320074245,17.15990174671561,0.32684898376464844,0.042203967912531226,0.4194556236267104,-0.19869220721761138,1.0376034544710322,0.11038170820454951,0.7285295390488713,-0.7625011094809366,87.71945666335573,22.240925028719957,0.30907391542216106,5,-0.38521480560302734,-0.5408563613891602,-0.3910508155822754,0.5525283813476562,-2.4824905395507812,0,-0.101980894153611,-5.66659404700355,21.042802810668945,1.8420889688667015,21.02723693847656,1.5185319668485218,21.206226348876953,-0.101980894153611
6348,2005-05-10,21.06614875793457,21.15953254699707,20.93385124206543,21.05058479309082,1567186.0,-0.006969902672570694,1.2308069381598794,0.0689643515153564,65.76820831549617,55.46749728562743,-0.088167011082664,-0.33395231710891693,0.07852380070821141,0.8406040072594081,17.096718299289297,0.28015708923339844,0.08645080945396089,0.27821083068847585,-0.32437445129073694,0.8807961126676886,-0.02308181030113232,0.579503471678084,-0.5329440374732712,54.38612333002241,-17.564088881485695,0.30129264098960645,5,-0.14786148071289062,-0.39299678802490234,-0.24319124221801758,0.7003879547119141,-2.4124526977539062,1,-0.10528261942868855,-1.0487673656775305,21.214008331298828,-5.66659404700355,21.042802810668945,1.8420889688667015,21.02723693847656,-0.10528261942868855
6349,2005-05-11,21.15953254699707,21.19066047668457,20.87159538269043,21.01167297363281,1175647.0,0.004432883776505525,2.0370457784515392,9.500122549019837,61.74699039776866,57.06652045920413,-0.17016622684169036,-0.4342791968954671,-0.0367419824938402,0.7493387869580168,17.106773191996055,0.3190650939941406,0.09501388842827296,0.3618670463562026,-0.25876312997160866,0.9824972226840138,0.05155195819229519,0.67218213452011,-0.5528000777567073,75.43848333569828,1.6639959367852128,0.31031508816390596,5,-0.1750965118408203,-0.48638057708740234,-0.3365750312805176,0.6070041656494141,-2.3657588958740234,2,-0.11695469379031609,1.2308069381598794,21.06614875793457,-1.0487673656775305,21.214008331298828,-5.66659404700355,21.042802810668945,-0.11695469379031609
6350,2005-05-12,20.89494132995605,21.206226348876953,20.82490348815918,21.12840461730957,1198006.0,-0.012504587067476147,-1.0416764534675913,-1.5789527998864685,56.31868446338153,58.03441161522767,0.13551532136969158,-0.16852163472383452,0.20369594419716108,1.0158983431018527,16.8269328531396,0.38132286071777344,0.16773491496042325,0.09105014801025035,-0.5309261812300541,0.7130264772505548,-0.21993801660990187,0.4020383126304026,-0.22203388681452907,15.789270004256108,-56.312483735862074,0.31098816462015216,5,0.10116767883301137,-0.22178936004638317,-0.07392978668212535,0.8715953826904332,-2.2178974151611293,3,-0.11694594789742396,2.0370457784515392,21.15953254699707,1.2308069381598794,21.06614875793457,-1.0487673656775305,21.214008331298828,-0.11694594789742396
6351,2005-05-13,20.54474639892578,20.84046745300293,20.412450790405273,20.83268547058105,1951144.0,-0.016759794894863456,1.8205099199989945,1.2333376905605777,44.41415456165862,57.851641874931765,0.495072916322151,0.19278318899412739,0.5301878608533102,1.364429870388463,16.35146111972414,0.4824905395507777,0.16832305951155746,-0.25992298126220703,-0.8804894699525505,0.36064350742813645,-0.5702062256073788,0.05036026308296471,0.7237358093261719,15.454527224397124,-51.91620358934965,0.3102832443451709,5,0.29572010040283203,0.12840557098388672,0.27626514434814453,1.1284055709838867,-2.10894775390625,4,-0.08825753172950057,-1.0416764534675913,20.89494132995605,2.0370457784515392,21.15953254699707,1.2308069381598794,21.06614875793457,-0.08825753172950057
6352,2005-05-16,20.85603141784668,20.85603141784668,20.54474639892578,20.54474639892578,1329975.0,0.01515156297753939,1.0,-1.0810794698038726,57.02246398114146,58.41987138675085,0.18902651989168717,-0.09131224880180255,0.18754047518036998,1.0526533873663908,15.710493909642803,0.31128501892089844,0.20278354538613996,0.031128597259520774,-0.5669142960188047,0.6291714905378463,-0.267892849379642,0.3301500438986835,0.3953301620483387,55.882374143072376,-13.671508400746667,0.29902144663916197,5,-0.015564918518066406,-0.18287944793701172,0.01361846923828125,0.7509727478027344,-2.2490272521972656,0,-0.09104484887238806,1.8205099199989945,20.54474639892578,-1.0416764534675913,20.89494132995605,2.0370457784515392,21.15953254699707,-0.09104484887238806
6353,2005-05-17,21.01167297363281,21.01167297363281,20.669261932373047,20.770427703857425,1919661.0,0.007462664045132961,1.838696415300255,0.7749980086150149,50.803845850736714,57.69900063424095,0.02503802980407599,-0.20667895996210817,0.002952933221148868,0.8930713722537895,14.415741464248995,0.3424110412597621,0.23581796889681073,0.15447444915771058,-0.40786509654281744,0.7168139948582386,-0.1266953236925552,0.43564422200797637,0.22291039047241412,75.4901277612108,8.589832902662195,0.2811697728502644,5,-0.17120647430419567,-0.338521003723141,-0.0836572647094691,0.5953311920166051,-2.848249435424801,1,-0.10851849753925302,1.0,20.85603141784668,1.8205099199989945,20.54474639892578,-1.0416764534675913,20.89494132995605,-0.10851849753925302
6354,2005-05-18,21.260700225830078,21.284046173095703,20.988327026367188,21.05058479309082,1713548.0,0.011851852658746775,1.3030429066926121,0.8709618759981914,61.09323035700215,57.985955615679174,-0.24076891718311444,-0.38859673439724673,-0.26845845486221975,0.6336835139137165,12.376390240775887,0.2957191467285156,0.2733711898546183,0.3482487678527839,-0.13551848623299279,0.8320160219385606,0.10636514080989556,0.5901323948956723,-0.8482494354248047,97.32146960283784,27.41083221558442,0.24188362704288788,5,-0.41245174407958984,-0.5797662734985352,-0.3365755081176758,0.27237415313720703,-3.1439685821533168,2,-0.12262080448705581,1.838696415300255,21.01167297363281,1.0,20.85603141784668,1.8205099199989945,20.54474639892578,-0.12262080448705581
6355,2005-05-19,21.02723693847656,21.12062263488769,20.85603141784668,21.01167297363281,1658164.0,-0.010980978277934539,1.615373013329276,0.07407340165757391,54.10331651942382,57.294537281499395,-0.008164180643742469,-0.12410913664447065,-0.05704143048886934,0.8501045882443954,10.931528881899286,0.40466880798339844,0.2739426404430034,0.09105005264281729,-0.3640982207870387,0.5461983260726733,-0.1365240840721107,0.3186241893577453,-0.5973542404174772,70.5357279628503,0.2551983409818632,0.22757413671492854,5,-0.17898845672607067,-0.346302986145016,-0.1031122207641566,0.4513616561889684,-2.9727611541747976,3,-0.10621763068007395,1.3030429066926121,21.260700225830078,1.838696415300255,21.01167297363281,1.0,20.85603141784668,-0.10621763068007395
6356,2005-05-20,21.276264190673828,21.276264190673828,20.90272331237793,21.02723693847656,1931355.0,0.011843080140576445,2.0,16.000245098039443,56.10465799765306,56.3750613826958,-0.24651609622190307,-0.3319281974666879,-0.33520914394268075,0.5819552136163431,9.776664194512879,0.37354087829589844,0.2505302877794584,0.3031123161315925,-0.13529522120623483,0.7415198534694198,0.08390854746267706,0.522316084800508,-0.8292982231140122,98.94738471540688,29.231952245401715,0.21920376866891403,5,-0.42801570892333984,-0.5953302383422852,-0.3521394729614258,0.20233440399169922,-3.0350189208984375,4,-0.12216525667218592,1.615373013329276,21.02723693847656,1.3030429066926121,21.260700225830078,1.838696415300255,21.01167297363281,-0.12216525667218592
6357,2005-05-23,21.089494705200195,21.276264190673828,21.019454956054688,21.276264190673828,1702240.0,-0.008778302609886768,1.7500127653925104,-0.7499961704017908,50.14244795412617,54.63886578698802,-0.08858159103098018,-0.13426834334681814,-0.16805815435260385,0.7498134929520255,9.162338825700408,0.2568092346191406,0.2310984034319361,0.10505876541137837,-0.3331168065839165,0.5432343374066733,-0.11402902058626907,0.3241465514090258,-0.6257871335296628,68.3545128504238,2.1013278300198976,0.2190877859976467,5,-0.24124622344970703,-0.40856075286865234,-0.15175151824951172,0.33073902130126953,-3.1128406524658203,0,-0.1258302343074309,2.0,21.276264190673828,1.615373013329276,21.02723693847656,1.3030429066926121,21.260700225830078,-0.1258302343074309
6358,2005-05-24,20.988327026367188,21.03501892089844,20.6848258972168,20.988327026367188,2245152.0,-0.004797065090803798,6.500081699345834,-0.0,45.977003398921894,52.88664500933837,0.00043155892162971554,0.008394575118931158,-0.094110099492692,0.8294258187150518,8.7565558706112,0.4046688079833949,0.20129713000654093,-0.022178936004639382,-0.3865373418436917,0.34217946983441294,-0.20435813892416732,0.16000026691488856,-0.5082126826681517,50.6493423816857,-11.563786882965694,0.18217920291952636,5,-0.14007854461669922,-0.30739307403564453,-0.0739297866821289,0.39299583435058594,-2.9649810791015625,1,-0.11345939377284187,1.7500127653925104,21.089494705200195,2.0,21.276264190673828,1.615373013329276,21.02723693847656,-0.11345939377284187
6359,2005-05-25,20.82490348815918,21.003890991210934,20.677043914794922,20.97276306152344,1585433.0,-0.00778640136503983,2.1111191801091844,-100.0,46.24279503945957,51.767101740013715,0.12448733704540516,0.16882882024174606,0.04615641907583523,0.9695035893957602,8.677497076962709,0.3268470764160121,0.13593063191215293,-0.17820949554443288,-0.5516787521525153,0.1952597610636495,-0.3649441238484741,0.008525132759608312,-0.32871050787220923,24.675328809157,-36.25555131243386,0.18673462830404136,5,0.023344993591308594,-0.14396953582763672,0.013617992401123047,0.5564193725585938,-2.7937755584716797,2,-0.1278027507529368,6.500081699345834,20.988327026367188,1.7500127653925104,21.089494705200195,2.0,21.276264190673828,-0.1278027507529368
6360,2005-05-26,20.84046745300293,20.941633224487305,20.708171844482425,20.863813400268555,1165110.0,0.0007473727238447303,1.6087169650468487,0.1578927000425653,46.242756959694,51.97027978423987,0.11218063543308077,0.1712379520394265,0.009898527420659775,0.9331810138881167,8.594165847867643,0.23346138000487926,0.07425623819934657,-0.1684821128845222,-0.5269135659249287,0.18994934015588427,-0.3476978394047272,0.010733613635682815,-0.32851740885978487,27.272698335900998,-32.23586088428817,0.17921572652020407,5,0.0739288330078125,-0.10116767883300781,-0.042801856994628906,0.5408554077148438,-2.8482494354248047,3,-0.1306945640959556,2.1111191801091844,20.82490348815918,6.500081699345834,20.988327026367188,1.7500127653925104,21.089494705200195,-0.1306945640959556
6361,2005-05-27,20.692607879638672,20.778209686279297,20.552528381347656,20.778209686279297,1419283.0,-0.007094829983909645,4.272816399286987,3.6666666666666665,40.23323281837283,50.104809655043354,0.316503830361782,0.32600545776962875,0.13441761899979454,1.0604539955740009,8.746742794805629,0.28793907165527344,0.016951579584628007,-0.31011600494384695,-0.686454635114707,0.06622262522701305,-0.49828532002927517,-0.12194668985841872,-0.16521591291647653,19.35505974499665,-35.07372162530811,0.18816931508542917,5,0.2256793975830078,0.1439676284790039,0.05641984939575195,0.6887149810791016,-3.0194549560546875,4,-0.12749152309278555,1.6087169650468487,20.84046745300293,2.1111191801091844,20.82490348815918,6.500081699345834,20.988327026367188,-0.12749152309278555
6362,2005-05-31,20.350194931030273,20.692607879638672,20.280155181884766,20.692607879638672,2802585.0,-0.016547597605873987,1.4090952134266919,4.000066844919786,37.499983349561994,48.62660271046839,0.6477342782999465,0.6547963169085165,0.46282829318024454,1.3836837257271881,9.643765583791447,0.41245269775390625,-0.016769735097788896,-0.6225679397583015,-1.0989015479324955,-0.14623433158410748,-0.8607347438453985,-0.3844011356712045,0.9338512420654297,9.27846252583593,-43.29037880038476,0.2381668040870973,5,0.43190574645996094,0.43190574645996094,0.3988327980041504,1.0311279296875,-2.700389862060547,1,-0.10363289729668024,4.272816399286987,20.692607879638672,1.6087169650468487,20.84046745300293,2.1111191801091844,20.82490348815918,-0.10363289729668024
6363,2005-06-01,20.25680923461914,20.48249053955078,20.171205520629886,20.311283111572266,3303478.0,-0.004588933753589597,-1.758624769696308,0.15908825053057268,34.23913875999612,45.642814755245496,0.6959706885977468,0.7201353641290247,0.5458554903302257,1.4544147545816628,10.837669187929498,0.3112850189208949,0.015326636067257482,-0.674708461761476,-1.2449238145184722,-0.10449310900447983,-0.9598161381399741,-0.38960078538297793,1.0071591186523428,10.280438054181493,-37.76815794102048,0.28510767637849793,6,0.46692562103271484,0.47081661224365234,0.43968915939331055,1.1245136260986328,-2.365758895874027,2,-0.11256240582983579,1.4090952134266919,20.350194931030273,4.272816399286987,20.692607879638672,1.6087169650468487,20.84046745300293,-0.11256240582983579
6364,2005-06-02,20.17898750305176,20.3424129486084,20.108949661254886,20.31906509399414,2603796.0,-0.0038417566491361077,1.4999642576309578,2.5714635854341084,36.62790283440054,43.70110212357624,0.6752219067628893,0.7558034910064819,0.6227377277619155,1.5106389098048183,12.14364797173814,0.23346328735351207,-0.021781513340410896,-0.7011682510375934,-1.3472116292888003,-0.05512487278638645,-1.0241899401631969,-0.3781465619119899,1.0412703369140566,8.411099352675233,-41.912135452114725,0.3230216891256034,6,0.5136194229125941,0.5175104141235316,0.4046702384948695,1.202335357666012,-2.2568092346191477,3,-0.10682605137944257,-1.758624769696308,20.25680923461914,1.4090952134266919,20.350194931030273,4.272816399286987,20.692607879638672,-0.10682605137944257
6365,2005-06-03,20.093385696411133,20.23346328735352,20.093385696411133,20.17898750305176,2950232.0,-0.004242125955411957,-2.2727718360072133,0.6111027899947304,40.645183223844704,41.9833827042642,0.6866330680510231,0.8093522565132147,0.6945946630344011,1.5726835157491337,13.513826499735215,0.14007759094238637,-0.05435178985613476,-0.7400774955749512,-1.4707999301715944,-0.00935506097830796,-1.1054387128732728,-0.37471627827662957,1.0601936528320302,0.0,-52.47289119630823,0.3653612172983218,6,0.5914392471313477,0.5953302383422852,0.49416303634643555,1.2879371643066406,-2.1478614807128906,4,-0.10263366253363515,1.4999642576309578,20.17898750305176,-1.758624769696308,20.25680923461914,1.4090952134266919,20.350194931030273,-0.10263366253363515
6366,2005-06-06,20.147859573364254,20.23346328735352,20.11673164367676,20.186769485473636,1656494.0,0.002711035251906413,-1.3077300150831184,0.4545454545455187,33.573974319044055,40.14244118925508,0.5087640924836947,0.7213792629405162,0.6442870078777112,1.4962211469856932,14.95805117795786,0.14007759094238637,-0.14117798549354887,-0.6408564567565946,-1.4252396390323234,0.14352672551913415,-1.0330480478944573,-0.24866486561873202,0.920904283652348,9.090764407237643,-41.17659481244025,0.3921915911378635,6,0.4163427352905309,0.5408563613891637,0.4396891593933141,1.2334632873535192,-2.101165771484368,0,-0.10699109490697056,-2.2727718360072133,20.093385696411133,1.4999642576309578,20.17898750305176,-1.758624769696308,20.25680923461914,-0.10699109490697056
6367,2005-06-07,19.05058479309082,19.72762680053711,18.669261932373047,18.677043914794922,9706376.0,-0.0544611091951448,-4.439998431395617,-9.600147058821776,18.34169508142014,37.07185137619933,1.4375812577842773,1.7373398364728985,1.72980210544209,2.564033812124599,17.06464270562293,1.4785976409912074,-0.2255395708843153,-1.629960060119629,-2.708816884378816,-0.5511032358604417,-2.1693884722492243,-1.0905316479900335,1.9401488110773428,21.030048787466313,-24.970833411154487,0.5394284121295942,6,0.7859916687011719,0.9260692596435547,1.536963939666748,2.330738067626953,-0.8949432373046875,1,-0.07230391531111402,-1.3077300150831184,20.147859573364254,-2.2727718360072133,20.093385696411133,1.4999642576309578,20.17898750305176,-0.07230391531111402
6368,2005-06-08,18.848249435424805,18.988327026367188,18.622568130493164,18.93385124206543,7215918.0,-0.010620952577760079,2.759985098331405,-0.2291631562016513,10.459158312924416,33.09589173991764,1.457716657037274,1.8603788154018446,1.916027980646163,2.733070452957346,19.273566695011045,0.42801666259765625,-0.352438906598767,-1.7214004516601555,-3.0584308989693234,-0.38437000435098767,-2.3899156753147395,-1.0528852280055716,1.9103370015638461,13.122190011245499,-25.296963981899076,0.6685152236545839,6,0.9338512420654297,1.105057716369629,1.7451362609863281,2.5330734252929688,-0.7159538269042969,2,-0.06358385538991396,-4.439998431395617,19.05058479309082,-1.3077300150831184,20.147859573364254,-2.2727718360072133,20.093385696411133,-0.06358385538991396
6369,2005-06-09,18.6848258972168,18.83268547058105,18.638132095336914,18.700389862060547,3130517.0,-0.008670488936805665,-2.571373551346176,0.18181818181814033,10.704938112016578,29.14724520128682,1.4367336494154657,1.9277334596103337,2.058602087127138,2.861409894997138,21.382239374048037,0.21011734008789062,-0.46324447781860556,-1.7610886573791475,-3.309584073214186,-0.2125932415441092,-2.5353363652966685,-0.9868409494616266,1.8174383429923928,3.864793215033134,-29.232244116497387,0.7742477079175196,6,1.01556301116943,1.2684812545776332,1.96887111663818,2.57198333740234,-0.5291843414306676,3,-0.04248236311315712,2.759985098331405,18.848249435424805,-4.439998431395617,19.05058479309082,-1.3077300150831184,20.147859573364254,-0.04248236311315712
6370,2005-06-10,18.45136260986328,18.677043914794922,18.22568130493164,18.64591407775879,3518844.0,-0.012494806675629522,2.5151326099388753,12.50012254902246,2.362171293443069,24.939349476294623,1.4479282650643697,2.0751369007254254,2.256281963902879,3.0504955857506744,23.571557151009724,0.4591445922851598,-0.5717557644851539,-1.872373008728026,-3.6415708238722218,-0.1031751935838301,-2.756971916300124,-0.987774101155928,1.825338097179987,11.240329224361975,-12.96829222772665,0.884598907572098,6,1.007781982421875,1.3035011291503906,2.2879371643066406,2.684823989868164,-0.17120742797851562,4,-0.028679959991019244,-2.571373551346176,18.6848258972168,2.759985098331405,18.848249435424805,-4.439998431395617,19.05058479309082,-0.028679959991019244
6371,2005-06-13,18.731517791748047,19.151750564575195,18.54474639892578,18.568092346191406,4266714.0,0.015183441342971893,-4.777763657159456,-0.8400113724375251,11.450342165675082,22.04494490030719,0.961444180802669,1.7414596505056466,1.9516417684349463,2.725526036936998,24.03945183775215,0.7003879547119141,-0.6755769703076204,-1.501556396484375,-3.4038935331486044,0.40078074017985443,-2.4527249648164897,-0.5503878281522603,1.2580401989995948,33.67875121277233,14.432411010220477,0.9511685683321149,6,0.6225681304931641,1.023345947265625,2.007781982421875,2.4046688079833984,-0.6536960601806605,0,-0.04196101911165284,2.5151326099388753,18.45136260986328,-2.571373551346176,18.6848258972168,2.759985098331405,18.848249435424805,-0.04196101911165284
6372,2005-06-14,18.95719718933105,18.95719718933105,18.731517791748047,18.80933952331543,2865550.0,0.012048110574489845,2.0526573787410687,0.9047407856959238,18.09283994000259,20.250911698085687,0.5781910946946667,1.440063242706504,1.7045984433884165,2.4562623910203243,24.60157082584839,0.22567939758300426,-0.7882618076030141,-1.180935287475588,-3.141022240289253,0.7791516653380768,-2.1609787638824187,-0.20089181106875742,0.7854180654023502,78.99148760007128,61.0853152473625,0.9800434764068316,6,0.3268499374389684,0.7976665496826207,1.7821025848388707,2.0894956588745153,-1.112838745117184,1,-0.048029430635642134,-4.777763657159456,18.731517791748047,2.5151326099388753,18.45136260986328,-2.571373551346176,18.6848258972168,-0.048029430635642134
6373,2005-06-15,18.731517791748047,19.05058479309082,18.72373580932617,19.05058479309082,2011410.0,-0.011904681653573501,1.048779612991181,-2.1579334365325598,17.745739789335943,18.1528935819674,0.6311239131747612,1.5664744379178934,1.9038440218038275,2.635484414593943,25.757888848606704,0.326848983764652,-0.8889927000146649,-1.292606925964357,-3.3033546573873345,0.7181408054586207,-2.2979807916758475,-0.2872330602528663,0.7987267100131064,54.621885085690394,36.01990636094273,1.0053738657114895,6,0.49805450439453125,1.023345947265625,2.0194549560546875,2.3151750564575195,-0.8871593475341797,2,-0.030743703866624728,2.0526573787410687,18.95719718933105,-4.777763657159456,18.731517791748047,2.5151326099388753,18.45136260986328,-0.030743703866624728
6374,2005-06-16,18.653696060180664,18.754863739013672,18.59922218322754,18.677043914794922,2232431.0,-0.0041545876011001015,-1.3529360880033448,0.07317539738048696,16.94111500186834,15.519108223970024,0.5250435859563858,1.5167356159663044,1.9472597594991505,2.670273621526583,28.0732347543027,0.1556415557861328,-0.9660753124281136,-1.2400784492492676,-3.2513041959221667,0.7711472974236315,-2.245691322585717,-0.23446557591281803,0.6939095940243583,46.21843893336519,27.5271332719037,1.005612873336449,6,0.5758762359619141,1.1011676788330078,2.1420235633850098,2.3929967880249023,-0.6459140777587891,3,-0.027951589324604176,1.048779612991181,18.731517791748047,2.0526573787410687,18.95719718933105,-4.777763657159456,18.731517791748047,-0.027951589324604176
6375,2005-06-17,18.793773651123047,18.84046745300293,18.568092346191406,18.78599166870117,2665861.0,0.007509374575980221,4.384525470381962,-0.33330610244276304,21.226351835666236,14.147150170261375,0.20252705379100178,1.2656434568578128,1.7721892618570898,2.4903991261535268,29.995859745192565,0.27237510681152344,-1.0318615486504221,-0.9883276939392083,-2.9825158108533607,1.0058604229749442,-1.9854217523962845,0.008766364517867942,0.3967625941837021,41.02562491162469,21.492203669167793,0.9970940584570759,6,0.18288040161132812,0.961090087890625,2.035020351409912,2.2529191970825195,-0.8560314178466797,4,-0.033954441890321596,-1.3529360880033448,18.653696060180664,1.048779612991181,18.731517791748047,2.0526573787410687,18.95719718933105,-0.033954441890321596
6376,2005-06-20,18.677043914794922,18.94941520690918,18.677043914794922,18.762645721435547,1836651.0,-0.006211085569882369,-5.363680926916221,-10.999999999994978,22.784761429641208,14.640824208952605,0.0991025042224436,1.2413041759076577,1.8563640141433098,2.564882307062401,32.437862391236834,0.2723712921142578,-1.1170600418533319,-0.975096416473388,-2.896749579748981,0.9465567468022051,-1.9359229981111845,-0.01426983483559141,0.378412638859313,22.580989464945745,1.6780783183173291,0.9608265816377967,6,0.011672019958496094,1.07781982421875,2.1575865745544434,2.3696489334106445,-0.5914402008056676,0,-0.021250082974627604,4.384525470381962,18.793773651123047,-1.3529360880033448,18.653696060180664,1.048779612991181,18.731517791748047,-0.021250082974627604
6377,2005-06-21,18.43579864501953,18.6848258972168,18.3735408782959,18.622568130493164,3434163.0,-0.012916673049330307,-1.0000000000000229,2.1818404634581103,21.739084103053372,15.894149296744711,0.2726403863158353,1.3423717721960102,2.0590709846744986,2.7620492965691525,35.17485603546102,0.311285018920902,-1.2304436674180117,-1.0836568832397475,-2.9531888281594973,0.7858750616800023,-2.0184228556996224,-0.1488909107798726,0.5136165618896484,9.19552858583639,-12.511928389686938,0.9347659724598749,6,0.2529172897338867,1.3190650939941406,2.3210105895996094,2.610894203186035,-0.6381340026855469,1,-0.019417488786082626,-5.363680926916221,18.677043914794922,4.384525470381962,18.793773651123047,-1.3529360880033448,18.653696060180664,-0.019417488786082626
6378,2005-06-22,18.607004165649414,18.715953826904297,18.474708557128906,18.474708557128906,2370568.0,0.009286580089446383,-2.6470639119966552,-0.7083363119249191,26.291034703371707,17.625937806895283,0.07109149818998972,1.0367720951908126,1.8432465155602458,2.550792786902967,37.00215090079922,0.2801551818847656,-1.341617002679289,-0.7933852195739739,-2.570041459459169,0.9832710203112214,-1.6817133395165733,0.09494290036862552,0.3424110412597656,40.54066586293239,16.44280618564414,0.8883281199425984,6,0.0817117691040039,1.1478595733642578,2.1498050689697266,2.4396886825561523,-0.9338512420654297,2,-0.040987023738269235,-1.0000000000000229,18.43579864501953,-5.363680926916221,18.677043914794922,4.384525470381962,18.793773651123047,-0.040987023738269235
6379,2005-06-23,18.163423538208008,18.52918243408203,18.101167678833008,18.52140045166016,3267241.0,-0.023839443657475257,1.2916621988021018,-2.7058865933305727,23.728752831311382,20.000002422213985,0.483811133470585,1.3394101561586353,2.2436601738473314,2.948229987826121,39.09042653103263,0.5058364868164062,-1.3120115179989114,-1.1038918495178223,-2.829249504336964,0.6214658053013196,-1.9665706769273932,-0.24121302210825135,0.684668922424315,7.339350521444665,-18.988530903344007,0.86267882740957,6,0.46303558349609375,1.5291833877563477,2.593385696411133,2.8832693099975586,-0.46692466735839844,3,-0.01756635214297375,-2.6470639119966552,18.607004165649414,-1.0000000000000229,18.43579864501953,-5.363680926916221,18.677043914794922,-0.01756635214297375
6380,2005-06-24,18.11673164367676,18.280155181884766,18.093385696411133,18.202335357666016,2578353.0,-0.0025706549447039873,-1.8235175386744713,0.23913194055933512,22.292952199764144,21.2047368704461,0.5342230571603253,1.2348978927512384,2.2520245222983952,2.954375638540295,41.29515787707693,0.1867694854736328,-1.2415817122709072,-1.0143969535827608,-2.6442615988888107,0.6154676917232891,-1.8293292762357858,-0.19946463092973588,0.6118528518676705,2.727236266895243,-24.716037004281414,0.8149323226530253,6,0.4552536010742152,1.568093299865719,2.6478595733642543,2.894941329956051,-0.5214004516601598,4,-0.006013759181166312,1.2916621988021018,18.163423538208008,-2.6470639119966552,18.607004165649414,-1.0000000000000229,18.43579864501953,-0.006013759181166312
6381,2005-06-27,18.05447578430176,18.186769485473636,17.906614303588867,18.140077590942386,1938551.0,-0.003436373657205949,2.130477408354686,0.9999777188565733,31.065045850138276,22.6460930826834,0.5479651821613345,1.1482491069977634,2.282216432068214,2.974690295029337,43.25489061261864,0.2801551818847692,-1.1640118056642095,-0.9447462081909137,-2.465906139733235,0.5764137233514077,-1.7053261739620744,-0.184166242419753,0.5597729273986758,18.269400721613724,-9.572628038456006,0.7605799657711605,6,0.4241237640380824,1.5369634628295863,2.7101154327392543,2.957197189331051,-0.5525302886962891,0,-0.006465629488223268,-1.8235175386744713,18.11673164367676,1.2916621988021018,18.163423538208008,-2.6470639119966552,18.607004165649414,-0.006465629488223268
6382,2005-06-28,18.24124526977539,18.31906509399414,18.085603713989254,18.140077590942386,1931869.0,0.010344774764162512,-1.2222202049726805,-1.181840463458069,38.39281871650453,24.940212963479908,0.2782150474023837,0.8383647909504646,2.067400934899922,2.7519829691452458,44.456388192965015,0.26458930969237926,-1.0312430305373326,-0.652529239654541,-2.068094828694502,0.7630363493854198,-1.3603120341745232,0.055253554865441146,0.23147656030273112,41.346178772503286,11.161262572254728,0.7077827945199812,6,0.1867694854736328,1.350193977355957,2.523345947265625,2.770427703857422,-0.7937736511230433,1,-0.008532397513673295,2.130477408354686,18.05447578430176,-1.8235175386744713,18.11673164367676,1.2916621988021018,18.163423538208008,-0.008532397513673295
6383,2005-06-29,17.976654052734375,18.24124526977539,17.821012496948242,18.24124526977539,2915665.0,-0.014505107141968399,2.1764680440016724,-2.6153730133294033,36.96270483686777,27.164834056257625,0.47435133578066413,0.9732741166964232,2.3030530049586133,2.9771175533289345,45.59813152524332,0.42023277282714844,-0.9516741460419986,-0.8031126976013176,-2.120323793459441,0.5140983982568059,-1.4617182455303812,-0.1445071496722541,0.38284627204589583,21.97799534050662,-11.05968925411391,0.6586055479290627,6,0.40855979919433594,1.4513616561889648,2.7879371643066406,3.0350189208984375,-0.6770439147949219,2,-0.009956770034920126,-1.2222202049726805,18.24124526977539,2.130477408354686,18.05447578430176,-1.8235175386744713,18.11673164367676,-0.009956770034920126
6384,2005-06-30,18.023345947265625,18.21011734008789,17.66537094116211,17.704280853271484,3794733.0,0.002597362912713397,-1.745110100825636,-1.2058793846686178,41.538412809498475,29.42172972001676,0.36748617938342676,0.7977053667382847,2.2341416110494485,2.8927038370147145,46.729569185911366,0.5447463989257812,-0.9090864415015858,-0.6486387252807617,-1.8294928566646327,0.5322154061031092,-1.2390657909726954,-0.05821165958882801,0.2957191467285156,54.76184918476675,18.183440768375483,0.5904270656919353,6,0.28404712677001953,1.3112850189208984,2.7412452697753906,2.9688720703125,-0.7859916687011719,3,-0.019429967371556223,2.1764680440016724,17.976654052734375,-1.2222202049726805,18.24124526977539,2.130477408354686,18.05447578430176,-0.019429967371556223
6385,2005-07-01,18.0311279296875,18.28793716430664,17.937742233276367,18.147859573364254,2261215.0,0.00043177234929880903,-1.3076865066646557,-0.36585526237131394,34.482688676773506,30.72149941414257,0.26836795383878354,0.6614135675382897,2.190977632453869,2.8486019407174794,47.78544036728686,0.35019493103027344,-0.8471338343212196,-0.5377438545227058,-1.5431135867248074,0.4676258776793958,-1.0404287206237584,-0.035058988421653225,-0.3657569885253906,55.952311480958436,18.221951576856817,0.5026848661010511,7,0.15953445434570312,1.272374153137207,2.7334632873535156,2.902724266052246,-0.5291824340820277,4,-0.018558409664818476,-1.745110100825636,18.023345947265625,2.1764680440016724,17.976654052734375,-1.2222202049726805,18.24124526977539,-0.018558409664818476
6386,2005-07-05,17.992218017578125,18.140077590942386,17.906614303588867,17.976654052734375,1568214.0,-0.0021579300119828337,-1.99997549079684,-0.13333115471969817,26.691686023958468,31.27178851646536,0.22341382927563913,0.5592193206278715,2.1938256615677822,2.852212281690594,48.91342402550835,0.23346328735351918,-0.7747826986205482,-0.46887168884277486,-1.1808943111852521,0.2431509334997024,-0.8248830000140153,-0.11286037767153445,-0.3268470764160156,50.0,16.766447029165235,0.3560113111712388,7,0.19844436645507812,1.2295722961425781,2.834630012512207,2.941634178161621,-0.40466880798339844,1,-0.022058804821827427,-1.3076865066646557,18.0311279296875,-1.745110100825636,18.023345947265625,2.1764680440016724,17.976654052734375,-0.022058804821827427
6387,2005-07-06,17.673152923583984,18.085603713989254,17.673152923583984,18.038911819458008,2440087.0,-0.01773350532338025,-1.2553151546439942,-23.500367647058823,25.539517603640718,31.188286616495255,0.4726221957723027,0.8114005361691703,2.4618408586403078,3.1353794782028857,48.01062940641566,0.4124507904052699,-0.7401926826625704,-0.7190651893615723,-1.4570012882550678,0.018870909531923274,-1.0880332388083218,-0.3500971399148227,0.6147842407226562,1.249984681560275,-28.068640502496763,0.36896804944674855,7,0.42412376403808594,1.5058364868164062,3.2042784690856934,3.163423538208008,0.054473876953125,2,-0.009687429782268442,-1.99997549079684,17.992218017578125,-1.3076865066646557,18.0311279296875,-1.745110100825636,18.023345947265625,-0.009687429782268442
6388,2005-07-07,17.649805068969727,17.71206283569336,17.509727478027347,17.5953311920166,2517444.0,-0.0013210916419503782,1.2608640054559395,-0.148933840209008,26.199201587419225,31.462780922729454,0.38656372503938385,0.78037041295309,2.4456097801034993,3.118849995265389,47.08599022163862,0.20233535766601207,-0.7149626974688417,-0.6824908256530762,-1.4581752602074438,0.09319360890129147,-1.0703330429302582,-0.2946486083758941,0.6258364105224601,17.999980392444833,-8.801677179313817,0.38784221727718304,7,0.2645912170410156,1.346303939819336,3.132295608520508,3.1867713928222656,0.0,3,-0.011463778184899298,-1.2553151546439942,17.673152923583984,-1.99997549079684,17.992218017578125,-1.3076865066646557,18.0311279296875,-0.011463778184899298
6389,2005-07-08,17.891050338745114,17.9688720703125,17.556419372558597,17.618677139282227,2125133.0,0.013668438197061095,-1.0784298648622865,5.000070028011139,29.577427108009843,32.27216702364564,0.11467892632890297,0.502364884971346,2.150465719675303,2.838104063997843,45.77422347968334,0.4124526977539027,-0.6587323034265111,-0.4015567779541058,-1.1825044317748663,0.37939087586665465,-0.7920306048644861,-0.011082951043725586,0.3539545806884803,49.0000147056654,23.006277513663708,0.3904738269103799,7,0.023345947265628553,1.0350198745727575,2.8346300125122106,2.8599224090576207,-0.10894966125487926,4,-0.03305788031487611,1.2608640054559395,17.649805068969727,-1.2553151546439942,17.673152923583984,-1.99997549079684,17.992218017578125,-0.03305788031487611
6390,2005-07-11,17.922178268432614,17.9688720703125,17.704280853271484,17.961088180541992,2585035.0,0.0017398603826008774,8.713745536026888,-0.14285514208485967,32.23435725475919,32.402090513047966,0.059285913538921875,0.4527729658856252,2.0727175532015103,2.759799975632877,44.01463649485079,0.2645912170410156,-0.6317478654612998,-0.3439696311950726,-1.1380183904292451,0.4500791280390999,-0.7409940108121589,0.05305474842201363,0.2934155533447296,65.43201658168942,37.39526776769118,0.39702437961708614,7,-0.007781982421871447,0.9494171142578196,2.7723741531372106,2.719844818115238,-0.23346138000487926,0,-0.038210979692930636,-1.0784298648622865,17.891050338745114,1.2608640054559395,17.649805068969727,-1.2553151546439942,17.673152923583984,-0.038210979692930636
6391,2005-07-12,17.945524215698242,18.038911819458008,17.828794479370114,17.937742233276367,1696200.0,0.0013026288945439113,1.1599545115878174,-0.19999999999998175,37.142774253636105,32.26319668384036,0.02107630927343962,0.38738455845732034,1.9990508820933428,2.69216540230137,43.763053504283356,0.21011734008789418,-0.5493190716321692,-0.28132400512695455,-1.0559587125615906,0.4933107023076815,-0.6686413588442726,0.10599334859036347,0.2418349523290999,75.67541608015267,43.385926571742246,0.3873173537173174,7,-0.04669189453125,0.926071166992191,2.741246223449707,2.6964988708496094,-0.2256793975830078,1,-0.024718069796185738,8.713745536026888,17.922178268432614,-1.0784298648622865,17.891050338745114,1.2608640054559395,17.649805068969727,-0.024718069796185738
6392,2005-07-13,18.046693801879886,18.085603713989254,17.961088180541992,17.976654052734375,1276648.0,0.005637594364233944,-1.4614746526402405,9.000245098039672,34.745776793707364,32.01687134571144,-0.12358934849366676,0.22609697743655843,1.8434337932820561,2.552188961787138,43.43572354089409,0.14007949829101207,-0.45211337179235755,-0.13462924957275035,-0.8316718889482786,0.5624133898027779,-0.4831505692605127,0.213892070115012,0.11356009854745608,93.24335513786652,59.436527704874536,0.3485213196877638,7,-0.14786148071289418,0.5719833374023402,2.579765319824215,2.595329284667965,-0.4124526977539098,2,-0.02544203372239473,1.1599545115878174,17.945524215698242,8.713745536026888,17.922178268432614,-1.0784298648622865,17.891050338745114,-0.02544203372239473
6393,2005-07-14,18.155641555786133,18.22568130493164,18.05447578430176,18.124513626098636,1873273.0,0.00603699243209288,-1.0000222816399702,0.4444323411671063,49.74093593244015,32.92826280381606,-0.22850772186085422,0.07567376709298301,1.6759169327308143,2.4034313134107848,43.221921947190154,0.17898750305175426,-0.40929432601488713,0.003112316131591797,-0.6440253020764324,0.650249934339616,-0.3204564929724185,0.3266811252356021,-0.6459140777587855,89.53477767708024,50.216228963396745,0.32356880910401153,7,-0.2568092346191406,0.17509746551513672,1.7509737014770508,1.8210124969482422,-0.5214004516601562,3,-0.023574752450023828,-1.4614746526402405,18.046693801879886,1.1599545115878174,17.945524215698242,8.713745536026888,17.922178268432614,-0.023574752450023828
6394,2005-07-15,18.132295608520508,18.27237319946289,18.05447578430176,18.163423538208008,2155588.0,-0.0012858783972954368,-1.3333537581699855,-1.0000000000001141,50.52630900014178,34.71088728419031,-0.21018524106969494,0.061086822089947646,1.635200862848059,2.399226041215492,42.7629894740347,0.21789741516112926,-0.40500481004691835,0.005836391448973188,-0.5967697043082403,0.6084424872061867,-0.2954666564296353,0.3071394393275817,-0.608249053955074,75.34246115416123,30.09844767353532,0.30130304787860707,7,-0.24124526977539062,0.19844341278076172,1.7354083061218262,1.8210115432739258,-0.49027252197265625,4,-0.026609456958337607,-1.0000222816399702,18.155641555786133,-1.4614746526402405,18.046693801879886,1.1599545115878174,17.945524215698242,-0.026609456958337607
6395,2005-07-18,18.155641555786133,18.249027252197266,18.093385696411133,18.101167678833008,1956669.0,0.0012875340094640197,-3.444498910675381,-1.75,53.51346696519642,37.69108516655008,-0.2391619418835802,-0.013194075487419354,1.5525136068530827,2.3591196111067667,42.57696397211529,0.1556415557861328,-0.37400043907214453,0.06108894348144389,-0.45396229219214845,0.5761401791550362,-0.19643667435535406,0.31861456131824184,-0.6016619354248007,73.68412000189217,23.99411858309447,0.2575256178367969,7,-0.2645912170410156,0.17509746551513672,1.6712064743041992,1.7976655960083008,-0.5836582183837855,0,-0.020574369523001068,-1.3333537581699855,18.132295608520508,-1.0000222816399702,18.155641555786133,-1.4614746526402405,18.046693801879886,-0.020574369523001068
6396,2005-07-19,18.280155181884766,18.31906509399414,18.140077590942386,18.155641555786133,2209301.0,0.006858123174333652,-1.2999963235745253,2.285749299719888,51.412409820402395,40.56585096841249,-0.3559705035772325,-0.17809730149154746,1.3683802306427424,2.209825596397426,42.66058716473111,0.17898750305175426,-0.35964467328710725,0.20544700622558665,-0.2411413703749119,0.6520353828260852,-0.01784718207466085,0.42874119452583415,-0.6974398183593706,89.13060852607855,36.79951789461954,0.22329418830024914,7,-0.36575889587402344,0.050583839416503906,1.3268489837646484,1.4747085571289062,-0.7392997741699183,1,-0.03235411776170993,-3.444498910675381,18.155641555786133,-1.3333537581699855,18.132295608520508,-1.0000222816399702,18.155641555786133,-0.03235411776170993
6397,2005-07-20,18.077821731567386,18.280155181884766,18.05447578430176,18.186769485473636,2079772.0,-0.01106847553011403,-1.900024509803876,-0.874986596406305,53.846176157928234,43.63773703180238,-0.10079817398253965,-0.004171540810961716,1.5019942583174135,2.384459420258562,42.3528264113467,0.22567939758300426,-0.33307204262357004,0.02101240158081552,-0.3920790473704123,0.43410385053204337,-0.1855333228947984,0.22755812605642944,-0.45092538421386763,8.823465805465764,-45.39122790909264,0.20654572447561376,7,-0.14007949829101918,0.20233440399169567,1.476653099060055,1.6770420074462855,-0.6848258972168004,2,-0.019801993778213567,-1.2999963235745253,18.280155181884766,-3.444498910675381,18.155641555786133,-1.3333537581699855,18.132295608520508,-0.019801993778213567
6398,2005-07-21,17.844358444213867,18.155641555786133,17.80544662475586,18.05447578430176,1809794.0,-0.01291434835568972,-1.4324077263453538,1.9286064425770635,44.04147051689565,45.24485296612303,0.18233971236910662,0.17837194894316966,1.6673750988614842,2.5899511386829914,42.328861449171015,0.35019493103027344,-0.2918978804246706,-0.17431859970092844,-0.506425490083604,0.15778829068174716,-0.34037204489226625,-0.008265154509590644,-0.17593197206191036,7.5760163990433895,-44.645729232404506,0.16605344519133797,7,0.1673145294189453,0.43579769134521484,1.6750969886779785,1.9105052947998047,-0.4124507904052699,3,-0.01177500108758589,-1.900024509803876,18.077821731567386,-1.2999963235745253,18.280155181884766,-3.444498910675381,18.155641555786133,-0.01177500108758589
6399,2005-07-22,17.844358444213867,17.929960250854492,17.71206283569336,17.875486373901367,2320710.0,0.0,2.1111383442265796,0.14814545850656055,43.75002393501929,46.52437148615193,0.19558812553229288,0.16152421283494434,1.594878440260068,2.552624751426954,41.8429461590086,0.2178974151611328,-0.2181720324194849,-0.15836534500122212,-0.4918466587425634,0.17511596874011914,-0.32510600187189453,0.008375311869450286,-0.13689365475137905,21.794912080039218,-28.71753430361801,0.1667406568706708,7,0.1712055206298828,0.38521289825439453,1.6478595733642578,1.9105052947998047,-0.09338569641113281,4,-0.01177500108758589,-1.4324077263453538,17.844358444213867,-1.900024509803876,18.077821731567386,-1.2999963235745253,18.280155181884766,-0.01177500108758589
6400,2005-07-25,18.007781982421875,18.147859573364254,17.80544662475586,17.828794479370114,2379435.0,0.009158274796984944,-2.034456530006814,-5.750061274509918,50.48076243265791,48.00637017270991,0.050941503875950644,-0.011046419681605357,1.367892385968247,2.3530674918178285,41.013404564103794,0.3424129486083949,-0.13696318806044872,0.01050567626953125,-0.3186657810288729,0.3396771335679354,-0.15408005237966904,0.17509140491873154,-0.2957191467285156,48.71796483201569,-1.7824967013966742,0.16458572864920135,7,0.007781982421875,0.22178936004638672,1.48443603515625,1.7470817565917969,-0.4591445922851527,0,-0.020311157489081966,2.1111383442265796,17.844358444213867,-1.4324077263453538,17.844358444213867,-1.900024509803876,18.077821731567386,-0.020311157489081966
6401,2005-07-26,17.937742233276367,18.046693801879886,17.859922409057614,18.023345947265625,1682965.0,-0.0038894156545140612,1.8234649597046975,-0.4782664293858666,59.659012576400485,50.77450748189803,0.13383552720691583,0.05249077054420681,1.3835347861933265,2.3886845570300785,39.89312456294537,0.18677139282227273,-0.0773775316715799,-0.05369739532470774,-0.38273809632997313,0.27534330568055765,-0.21821774582733866,0.11082295517792318,-0.2256793975830078,39.72582962893327,-16.30204822103201,0.16452035050263258,7,0.07782173156738281,0.29182910919189453,1.4280166625976562,1.8171215057373047,-0.1712055206298828,1,-0.020390464480836368,-2.034456530006814,18.007781982421875,2.1111383442265796,17.844358444213867,-1.4324077263453538,17.844358444213867,-0.020390464480836368
6402,2005-07-27,18.085603713989254,18.171205520629886,17.844358444213867,17.898832321166992,1913879.0,0.008243037434142009,-1.210523600056783,-2.181814130701146,64.58336524665157,52.42366629458819,-0.008857620475971828,-0.11344524028698899,1.1718373825097501,2.2015676313907697,39.0274847426246,0.3268470764160192,-0.022582903890103978,0.10194616317748739,-0.20908768868831729,0.41298001504329207,-0.05357076275541672,0.2574630891103915,-0.3371207427978469,81.35616455427883,19.670435458788234,0.15551692593290306,7,-0.07003974914550426,0.027236938476566053,1.1361861228942907,1.6692600250244176,-0.14786148071288707,2,-0.030120548635766187,1.8234649597046975,17.937742233276367,-2.034456530006814,18.007781982421875,2.1111383442265796,17.844358444213867,-0.030120548635766187
6403,2005-07-28,17.797664642333984,18.070039749145508,17.74319076538086,17.922178268432614,2329320.0,-0.01592089908685479,-1.8000261435772584,-0.6666632625967543,46.969683840995934,52.02848572134977,0.24916466075345056,0.16906489505329603,1.3862609353837385,2.4487996882430494,37.844839545765346,0.3424129486083949,0.009444174642531777,-0.17704343795776367,-0.49903304986856156,0.14494617395303422,-0.3380382439131644,-0.01604863200236295,0.5214004516601562,18.643835445719624,-42.802248227233925,0.16099480595539936,7,0.21789932250976562,0.31517601013183594,1.4241251945495605,1.9571990966796875,0.40467071533203125,3,-0.022737185811493643,-1.210523600056783,18.085603713989254,1.8234649597046975,17.937742233276367,-2.034456530006814,18.007781982421875,-0.022737185811493643
6404,2005-07-29,17.673152923583984,17.883268356323242,17.64202308654785,17.828794479370114,2416957.0,-0.006995958248018241,-1.214262580639514,1.2499961704018085,42.38100962520419,50.79154601690619,0.33715300689893013,0.28037059691739685,1.4262664466514465,2.5335794806221017,36.48934708360845,0.24124526977539062,0.036037712557650536,-0.28404550552368235,-0.6319430512675055,0.0638520402201408,-0.4579942783955957,-0.110096732651769,0.6343946838378898,5.88262856648545,-52.784820106858916,0.1739487728719122,7,0.3073911666870117,0.3463020324707031,1.5486369132995605,2.0817108154296875,0.381322860717777,4,-0.013650380937600404,-1.8000261435772584,17.797664642333984,-1.210523600056783,18.085603713989254,1.8234649597046975,17.937742233276367,-0.013650380937600404
6405,2005-08-01,17.69649887084961,17.961088180541992,17.6264591217041,17.649805068969727,2363372.0,0.0013209837184440243,-6.166601989338453,-0.30000857832625283,42.38100962520407,49.7880571063286,0.27024790031143553,0.24313536121349344,1.3244696099526898,2.471973581155737,35.23777135824928,0.3346290588378906,0.019776070971150972,-0.24396810531616353,-0.6086756866260394,0.12073947599371238,-0.4263218959710997,-0.061614314661227354,0.5844277557373054,12.857312922788111,-41.855244651188904,0.18235379065493784,8,0.2568082809448242,0.2178974151611328,1.4630341529846191,1.996108055114746,0.25680732727050426,0,0.0030782290525759315,-1.214262580639514,17.673152923583984,-1.8000261435772584,17.797664642333984,-1.210523600056783,18.085603713989254,0.0030782290525759315
6406,2005-08-02,17.5953311920166,17.704280853271484,17.525291442871097,17.704280853271484,2107786.0,-0.00571681887877018,2.2857267904973,-2.3332788693272333,36.19043617503003,47.82630821933991,0.2950892809474901,0.3299620578999054,1.336365213783445,2.5291828084837533,33.96718395100458,0.17898941040038707,-0.0011709878736994028,-0.32529144287109446,-0.7200917990688929,0.06950891332670395,-0.5226916209699937,-0.12789126477219526,0.6463273842773454,10.843508689039595,-37.38431220496438,0.19740017809889993,8,0.25291728973389027,0.3190650939941406,1.533073902130127,2.0933847427368164,0.2723731994628906,1,-0.0026537608965874204,-6.166601989338453,17.69649887084961,-1.214262580639514,17.673152923583984,-1.8000261435772584,17.797664642333984,-0.0026537608965874204
6407,2005-08-03,17.501945495605472,17.587549209594727,17.268482208251953,17.509727478027347,2724072.0,-0.0053074133923378675,2.904740785696115,0.07142732095026348,29.807707036916128,46.24477894378662,0.33324010382097313,0.4320132142204933,1.3435741483782841,2.583709384067575,32.527063411217824,0.32684898376464844,-0.03472229084364642,-0.41011676788329865,-0.8338727715932599,0.013639235826662599,-0.6219947697382793,-0.19823876602831803,0.682403710014647,29.12620435125102,-13.303337757602172,0.21187800185498123,8,0.21789836883544567,0.2918281555175746,1.5330739021301234,2.093384742736813,0.42023277282714133,2,0.015117817451062665,2.2857267904973,17.5953311920166,-6.166601989338453,17.69649887084961,-1.214262580639514,17.673152923583984,0.015117817451062665
6408,2005-08-04,17.447471618652347,17.525291442871097,17.291828155517578,17.509727478027347,2001130.0,-0.0031124469543573063,4.000081699346481,8.0,29.245305922843812,44.63314360910046,0.36374693403706004,0.4959807536229519,1.3127229298070766,2.595630695635439,30.805367044928367,0.23346328735351918,-0.07978904154046162,-0.4544739723205531,-0.9128399845784649,0.00389203993735876,-0.683656978449509,-0.22529096619159716,0.6452908872309564,25.842891566265575,-11.910190307654215,0.22918300612895565,8,0.27237224578857067,0.3463020324706996,1.5622553825378382,2.147858619689938,0.3735408782958949,3,0.02809980869089901,2.904740785696115,17.501945495605472,2.2857267904973,17.5953311920166,-6.166601989338453,17.69649887084961,0.02809980869089901
6409,2005-08-05,17.299610137939453,17.548637390136722,17.15953254699707,17.478599548339847,1815191.0,-0.008474665209073695,1.4390310971891456,2.875061274509861,25.877205712412092,41.8994150846287,0.4762973881249124,0.6295378806573169,1.3770503681691864,2.7028784899105567,30.060303466296013,0.389104843139652,-0.1222718189930454,-0.5727634429931641,-1.1045274135015006,-0.04099947248482749,-0.8386454282473323,-0.3068814577389958,0.7107243381807145,17.475716604084273,-15.082444248515468,0.2658819852541683,8,0.36575889587402344,0.43968868255615234,1.6070046424865723,2.2529191970825195,0.30350303649902344,4,0.05218182447631081,4.000081699346481,17.447471618652347,2.904740785696115,17.501945495605472,2.2857267904973,17.5953311920166,0.05218182447631081
6410,2005-08-08,17.237354278564453,17.431907653808597,17.19066047668457,17.291828155517578,1735393.0,-0.0035986856858969407,-2.2631511054926823,0.30434133969863636,19.545483916248955,37.442356344611866,0.4668718482369343,0.6723284932485072,1.3528247258016286,2.7251131771288826,29.274975726064454,0.241247177124027,-0.13494077505475843,-0.6007781028747559,-1.2026158470864239,0.0010596413369121649,-0.9016969749805916,-0.29985923076892007,0.6708839660609414,14.28581432397892,-10.657108972965679,0.3009188721058345,8,0.42801475524902344,0.5019445419311523,1.5836577415466309,2.237354278564453,0.3346290588378942,0,0.04740411391053456,1.4390310971891456,17.299610137939453,4.000081699346481,17.447471618652347,2.904740785696115,17.501945495605472,0.04740411391053456
6411,2005-08-09,17.501945495605472,17.525291442871097,17.237354278564453,17.307392120361328,2566017.0,0.015349874044768619,1.3870906532154363,-3.571498599439841,33.77192275236361,34.018862734135425,0.14970497987852482,0.39294823297726467,1.0078102041133903,2.4213845579648776,28.555470815649386,0.2879371643066442,-0.14270395817923642,-0.3140079498290973,-0.9316676579284646,0.30365175827027,-0.622837803878781,-0.005178095779413638,0.31644806530452385,79.9999108750298,50.82786635994537,0.30882985404968355,8,0.11284065246581676,0.23735332489013317,1.2451367378234828,1.972763061523434,0.04669189453125,1,0.025789173130951193,-2.2631511054926823,17.237354278564453,1.4390310971891456,17.299610137939453,4.000081699346481,17.447471618652347,0.025789173130951193
6412,2005-08-10,17.587549209594727,17.813230514526367,17.517509460449222,17.5953311920166,2699143.0,0.004891097050367721,-2.999974200872155,-0.03999921570165218,42.10527550209089,33.47837291870153,-0.015620069946599813,0.285837926062392,0.8521584354099012,2.303578067889582,27.545786339442575,0.3112850189208949,-0.17583997144765817,-0.20544700622558665,-0.821124363856228,0.4102303514050547,-0.5132856850409055,0.10239167258973225,-0.42801666259765625,65.47621131749561,32.18557267583957,0.30783867881532045,8,-0.027238845825195312,0.1517496109008789,1.1186771392822266,1.8871593475341797,0.07782173156738281,2,0.015929176859498462,1.3870906532154363,17.501945495605472,-2.2631511054926823,17.237354278564453,1.4390310971891456,17.299610137939453,0.015929176859498462
6413,2005-08-11,17.72762680053711,17.78988265991211,17.517509460449222,17.6264591217041,2461546.0,0.007964588429749231,1.4138065094108085,-13.000245098039215,46.69603476664776,33.957820156639706,-0.18626507504558276,0.11810577447256065,0.6452268251659703,2.1342704985993777,27.009308452091467,0.2723731994628871,-0.21938532644696096,-0.04396867752075195,-0.6358666199399678,0.5479292648984639,-0.3399176487303599,0.251980293688856,-0.555020294189454,86.90469938084651,50.00525579436747,0.2959489712096086,8,-0.16731643676757812,0.011672019958496094,0.9105062484741211,1.7470817565917969,-0.21789932250976207,3,0.010974478991717662,-2.999974200872155,17.587549209594727,1.3870906532154363,17.501945495605472,-2.2631511054926823,17.237354278564453,0.010974478991717662
6414,2005-08-12,17.649805068969727,17.74319076538086,17.564201354980472,17.66537094116211,1446653.0,-0.004389856151812976,1.0909303595102136,-0.153862106672197,39.351862883597384,33.62124829646118,-0.12527782837906543,0.16646173627443517,0.6564206678996953,2.1873317896116617,26.617525613392058,0.17898941040038707,-0.2912864565310649,-0.09766588211059712,-0.6665463230197624,0.4712145587985681,-0.3821061025651815,0.18677433834398727,-0.4643860824584962,73.74986979406016,36.7613811680591,0.2844402204545834,8,-0.1634235382080078,0.0894937515258789,0.8054475784301758,1.7470817565917969,-0.48249053955078125,4,0.009700244694459403,1.4138065094108085,17.72762680053711,-2.999974200872155,17.587549209594727,1.3870906532154363,17.501945495605472,0.009700244694459403
6415,2005-08-15,17.782100677490234,17.80544662475586,17.548637390136722,17.587549209594727,1363771.0,0.007495584682297496,1.1290470505451118,-12.498590858963363,45.53573284752196,34.659614593404726,-0.2728465972833156,0.00500302450777923,0.4604203586297686,2.024953533475845,26.111286420457823,0.2568092346191371,-0.30965513109590503,0.05330677032470632,-0.4827289467197957,0.5893424873692084,-0.21471108819754647,0.3213246288469591,-0.5841254604187007,94.59435290221082,55.55817722553591,0.2680178585222512,8,-0.2957191467285156,-0.042801856994628906,0.6381325721740723,1.614786148071289,0.14007759094237926,0,-0.01006559946420349,1.0909303595102136,17.649805068969727,1.4138065094108085,17.72762680053711,-2.999974200872155,17.587549209594727,-0.01006559946420349
6416,2005-08-16,17.688716888427734,17.859922409057614,17.587549209594727,17.782100677490234,1902828.0,-0.005251561148830519,1.187497127801385,-0.4799952941637827,38.24885104921888,35.59751948366059,-0.18419281610903582,0.054605529513626294,0.48594474168003643,2.0961042945328217,25.77286646201649,0.2723731994628871,-0.3125572536706862,-0.010505104064939985,-0.47953654205800333,0.45852633392812336,-0.24502082306147344,0.22401061493159347,-0.47843656540710455,50.00027851584476,15.643246113614673,0.23451571899653234,8,-0.17898941040039062,0.050581932067871094,0.7042789459228516,1.708169937133789,0.062255859375,1,-0.0065993227073330996,1.1290470505451118,17.782100677490234,1.0909303595102136,17.649805068969727,1.4138065094108085,17.72762680053711,-0.0065993227073330996
6417,2005-08-17,17.719844818115234,17.828794479370114,17.6575870513916,17.6575870513916,1556649.0,0.0017597618800639925,-4.499954045525452,-0.666687091503268,47.282644892304816,37.601668258045144,-0.2024511308885657,-0.004971082741175081,0.421293859083157,2.041083301221981,25.212200181265853,0.17120742797851207,-0.3172128646766552,0.038521671295164595,-0.3957072258144123,0.4727505684047415,-0.17859277725962386,0.25563611984995305,-0.4835788116531248,59.09103568902053,21.806759660432505,0.2171144485547883,8,-0.21011734008789062,0.019454002380371094,0.6653690338134766,1.677042007446289,0.31906700134277344,2,-0.009661903348244016,1.187497127801385,17.688716888427734,1.1290470505451118,17.782100677490234,1.0909303595102136,17.649805068969727,-0.009661903348244016
6418,2005-08-18,17.634241104125977,17.77431869506836,17.6264591217041,17.6575870513916,1067835.0,-0.004830951674122064,-6.600098039215687,-0.3749885113813915,48.60330452904231,40.12679034878184,-0.0978589622523316,0.06754723502835702,0.47821159815412173,2.1011837801165107,24.11258469874733,0.1478595733642578,-0.30410671815756274,-0.036576175689695845,-0.46431533313852924,0.39116298175913755,-0.25044575441411254,0.17729340303472085,-0.37302884156004623,27.500107228420532,-13.188008856266123,0.21386957872441759,8,-0.10894966125488281,0.1050577163696289,0.6245136260986328,1.7626457214355469,0.38132286071777344,3,0.0017653063067653019,-4.499954045525452,17.719844818115234,1.187497127801385,17.688716888427734,1.1290470505451118,17.782100677490234,0.0017653063067653019
6419,2005-08-19,17.634241104125977,17.80544662475586,17.603113174438477,17.74319076538086,2389586.0,0.0,-1.363632312474237,4.6667483660130715,47.72723791274365,43.258096348392364,-0.05073506370725056,0.053754687737104234,0.4542026157050536,2.074179039980269,22.711117661088036,0.2023334503173828,-0.2704317542630825,-0.026070308685302024,-0.44611480593431097,0.3939741885637069,-0.2360925573098065,0.18395193993920245,-0.3490804357003796,27.500107228420532,-16.018210758784036,0.210022248624504,8,-0.0856027603149414,0.1050577163696289,0.4805445671081543,1.7626457214355469,0.5214004516601562,4,-0.007060900742107745,-6.600098039215687,17.634241104125977,-4.499954045525452,17.719844818115234,1.187497127801385,17.688716888427734,-0.007060900742107745
6420,2005-08-22,17.64202308654785,17.844358444213867,17.556419372558597,17.66537094116211,1403606.0,0.0004412995362785832,-1.9599717655363793,0.21429946954710177,51.82924095467248,45.264465037537796,0.0055002478049139825,0.018093665196019515,0.42953343597882565,2.033323315582784,22.179249206580153,0.2879390716552699,-0.22836850400032205,-3.8146972514141453e-07,-0.38688734743620046,0.3868865844967502,-0.1934438644529628,0.19344310151351252,-0.33387194849697366,28.205224888921897,-18.642932743505746,0.19344348298323746,8,0.046692848205566406,0.0972757339477539,0.4688715934753418,1.7548637390136719,1.0505847930908203,0,-0.026907829946718254,-1.363632312474237,17.634241104125977,-6.600098039215687,17.634241104125977,-4.499954045525452,17.719844818115234,-0.026907829946718254
6421,2005-08-23,17.571983337402347,17.71206283569336,17.463035583496097,17.66537094116211,1698513.0,-0.003970052006048608,1.6666530503870047,3.9998366146555133,52.79498850644705,46.4522109269107,0.09668735708843457,0.06253279132664957,0.4724923217403223,2.0738952972512266,21.74659115489871,0.24902725219726207,-0.1627637661833461,-0.05175218582153107,-0.41354721192563204,0.3100428402825699,-0.23264969887357978,0.12914532723051764,-0.24176134851120068,28.570999834936718,-19.671252523903288,0.18089751305205007,8,0.08949565887450817,0.16731548309325817,0.5389113426208461,1.8249034881591761,1.3696498870849574,1,0.019929163618364498,-1.9599717655363793,17.64202308654785,-1.363632312474237,17.634241104125977,-6.600098039215687,17.634241104125977,0.019929163618364498
6422,2005-08-24,17.540855407714847,17.673152923583984,17.408559799194336,17.525291442871097,1477750.0,-0.0017714522652229059,-1.1250134035936343,-0.16665985866591052,53.79740944698674,47.24125255805947,0.1346557060702125,0.05350000073331174,0.4683438954297472,2.075572313756318,21.85232490502328,0.26459312438964844,-0.07647299744286684,-0.05564270019531037,-0.3460013337527563,0.2347159333621356,-0.20082201697403335,0.08953661658341261,-0.18944540201704285,30.357049071270577,-19.862708954456227,0.1451793167787231,8,0.09338569641112926,0.17898845672607067,0.5817122459411586,1.8560314178466761,1.7198448181152308,2,0.011978739645472025,1.6666530503870047,17.571983337402347,-1.9599717655363793,17.64202308654785,-1.363632312474237,17.634241104125977,0.011978739645472025
6423,2005-08-25,17.392995834350586,17.587549209594727,17.307392120361328,17.501945495605472,1348608.0,-0.008429439153761487,1.0,-7.000122549019836,53.79749289923664,48.846322559797166,0.2570920193219415,0.17864772842595045,0.5857570842054756,2.1918281376794013,21.83402028505973,0.28015708923339844,-0.03854101065314808,-0.1832688331604011,-0.4709898255527918,0.10445215923198958,-0.3271293293565982,-0.03940833696420398,0.4669265747070277,15.942101056744518,-36.8324856819886,0.14386049619619606,8,0.19066143035888672,0.2723731994628906,0.7159533500671387,2.0038909912109375,1.8599224090576172,3,0.037136557224475286,-1.1250134035936343,17.540855407714847,1.6666530503870047,17.571983337402347,-1.9599717655363793,17.64202308654785,0.037136557224475286
6424,2005-08-26,17.431907653808597,17.517509460449222,17.299610137939453,17.338520050048828,1322265.0,0.0022372120265308215,-1.5454423921036042,-0.8571628647957891,58.06454673392274,50.23841299161947,0.20564695948457867,0.12726044329835062,0.5187321112476582,2.117987272858155,21.57219622657189,0.21789932250976918,-0.024629908264014233,-0.13229475021362092,-0.42312392929746423,0.1585344288702224,-0.2777093397555426,0.013119839328300742,0.41696414947509197,24.28598939094269,-31.979217995914865,0.145414589541921,8,0.14785861968993785,0.23346138000487926,0.71400690078735,1.9649791717529261,1.8287925720214808,4,0.03348206763289241,1.0,17.392995834350586,-1.1250134035936343,17.540855407714847,1.6666530503870047,17.571983337402347,0.03348206763289241
6425,2005-08-29,17.750972747802734,17.836576461791992,17.361867904663086,17.439689636230472,1785122.0,0.018303509881457236,-1.0333327886799235,3.3332380213224937,59.87654507768874,52.641490105893894,-0.13220024807495534,-0.1976478653208673,0.17016598537334815,1.7647483384656901,21.045287161537686,0.47470855712890625,-0.022078254924707608,0.1840466499328599,-0.11295417948247177,0.4810474793481916,0.03554623522519407,0.33254706464052575,-0.45136260986328125,84.05789894325548,29.52286339784009,0.14850041470766587,8,-0.17898845672607422,-0.08560371398925781,0.3715949058532715,1.645914077758789,1.2140083312988246,0,0.022796993366658747,-1.5454423921036042,17.431907653808597,1.0,17.392995834350586,-1.1250134035936343,17.540855407714847,0.022796993366658747
6426,2005-08-30,17.548637390136722,17.688716888427734,17.338520050048828,17.649805068969727,2248750.0,-0.01139855040851534,2.9130036337286747,-0.3250021445815538,48.58752289970116,52.78647655116017,0.05383671397001066,0.0010645258890029652,0.3438040332847301,1.9336229856492757,20.261149474961975,0.41245269775390625,-0.0035394711772056553,-0.015954017639156604,-0.3127487197123813,0.28084068443406807,-0.16435136867577071,0.1324433333974575,-0.24902725219726918,46.37669833940213,-6.49451055914151,0.14839735103661317,8,0.023346900939937854,0.11673164367675426,0.5739302635192836,1.8482494354248011,1.1361885070800781,1,0.0651885650190096,-1.0333327886799235,17.750972747802734,-1.5454423921036042,17.431907653808597,1.0,17.392995834350586,0.0651885650190096
6427,2005-08-31,17.766536712646484,17.782100677490234,17.408559799194336,17.509727478027347,2070006.0,0.012416879878789588,1.5945999655542455,-2.5384513866632012,51.33687736902534,53.09020686671383,-0.17516311348161295,-0.20658778762805952,0.10692497979710325,1.681947735684151,18.7124312246934,0.37354087829589844,-0.0023126121938048527,0.1887157440185554,-0.1196827242484595,0.4971142122855703,0.03451650988504795,0.34291497815206284,-0.45618724822998047,86.95639818843797,36.8043375114948,0.15419923413350678,8,-0.19455242156982422,-0.10116767883300781,0.3560309410095215,1.630350112915039,1.0972766876220703,2,0.06614100040129767,2.9130036337286747,17.548637390136722,-1.0333327886799235,17.750972747802734,-1.5454423921036042,17.431907653808597,0.06614100040129767
6428,2005-09-01,17.937742233276367,18.05447578430176,17.77431869506836,17.836576461791992,3726757.0,0.009636403729040621,-1.4827673636348584,0.3939335422825027,59.29646817713803,54.37567689609099,-0.3339030149455553,-0.3575099297629549,-0.08718147970617451,1.4740154525030569,17.455359354650252,0.287939071655277,0.02529520302766386,0.33540773391723633,-0.00558301214293877,0.6763984799774114,0.164912360887147,0.5059031069473257,-0.6168682289123524,84.53585063939096,35.82508942539946,0.17049537303008797,9,-0.2606992721557617,-0.3229560852050781,0.12646007537841797,1.4591445922851562,0.7704296112060582,3,0.07375275970347528,1.5945999655542455,17.766536712646484,2.9130036337286747,17.548637390136722,-1.0333327886799235,17.750972747802734,0.07375275970347528
6429,2005-09-02,18.202335357666016,18.24124526977539,17.883268356323242,17.953306198120114,2681538.0,0.014750637005966238,1.1904728558673692,2.4615950226244694,62.50002836737802,55.561319941947154,-0.5693060871739739,-0.5807825729577019,-0.3577729982279685,1.1775890473557666,16.048726047955462,0.35797691345214844,0.038519467129319196,0.5548645973205559,0.14965688654957887,0.960072308091533,0.3522607419350692,0.7574684527060427,-0.8521172821044907,95.68972803029023,50.60252408122216,0.20260385538548797,9,-0.43190765380859375,-0.5019464492797852,-0.13813304901123047,1.1945514678955078,0.39688682556152344,4,0.05771692835555453,-1.4827673636348584,17.937742233276367,1.5945999655542455,17.766536712646484,2.9130036337286747,17.548637390136722,0.05771692835555453
6430,2005-09-06,18.05447578430176,18.38910484313965,18.0,18.202335357666016,3528482.0,-0.008123110054775617,-2.030280073973396,-0.5937440162986224,60.53810772046112,56.421666521282056,-0.3987166887821232,-0.3884853825675698,-0.2162483844377121,1.2955388286799092,14.719148053774763,0.38910484313964844,0.053642230677638736,0.36614894866943715,-0.029615815397221468,0.7619137127360958,0.16826656663610962,0.5640313307027647,-0.6507960770874028,68.14830549246687,22.70426979554864,0.1978823820333292,9,-0.21011829376221058,-0.280157089233402,-0.05447626113891957,1.342411041259762,0.4980525970458949,1,0.06681027219727542,1.1904728558673692,18.202335357666016,-1.4827673636348584,17.937742233276367,1.5945999655542455,17.766536712646484,0.06681027219727542
6431,2005-09-07,17.953306198120114,18.01556396484375,17.828794479370114,17.976654052734375,1965022.0,-0.005603573728217293,2.692275786655676,0.15790559977299257,56.465453946165944,56.71811591007974,-0.26571038831881566,-0.26537300574661415,-0.12071297092129285,1.3697586755981739,13.487399796991625,0.22568130493164773,0.06936530942532926,0.24241132736205628,-0.16002364017536053,0.6448462948994731,0.04119384359334788,0.4436288111307647,-0.4707924800317329,55.55546910256574,11.348684478886256,0.20121748376870816,9,-0.10894870758056285,-0.17898750305175426,-0.019454479217525744,1.4435806274414098,0.5447483062744176,2,0.05635033847344384,-2.030280073973396,18.05447578430176,1.1904728558673692,18.202335357666016,-1.4827673636348584,17.937742233276367,0.05635033847344384
6432,2005-09-08,17.867704391479492,17.9688720703125,17.797664642333984,17.891050338745114,1772529.0,-0.004768024657741621,-1.0952358721785205,0.9999183073275284,56.46551359848551,57.014562654440724,-0.14401391181726098,-0.16622918523912844,-0.04787726178964391,1.4288819342769123,13.37122659410666,0.17120742797851562,0.07698270532857521,0.14280176162719727,-0.26105641229924714,0.5466599355536417,-0.05912732533602494,0.34473084859041947,-0.3126633833870116,15.1899480338168,-29.844165820020905,0.2019290869632223,9,-0.023346900939941406,-0.09338569641113281,0.013617992401123047,1.5252914428710938,0.8249034881591797,3,0.04573175646038585,2.692275786655676,17.953306198120114,-2.030280073973396,18.05447578430176,1.1904728558673692,18.202335357666016,0.04573175646038585
6433,2005-09-09,17.922178268432614,17.976654052734375,17.797664642333984,17.828794479370114,1548554.0,0.0030487339481113374,-1.2999926472391432,-4.000000000000608,57.74056131657528,56.97856427473545,-0.1291061119355632,-0.21647944645914308,-0.10621758353956068,1.3493443040827877,13.257944226270432,0.17898941040039062,0.09123242559651601,0.1875480651855419,-0.22584597644456395,0.6009421068156477,-0.019148955629511022,0.3942450860005948,-0.3004121535363602,21.052614605672037,-25.117161604382222,0.20669702081505217,9,-0.058365821838375354,-0.14785957336425426,-0.1653695106506312,1.350194931030277,0.6225681304931676,4,0.052540216804700446,-1.0952358721785205,17.867704391479492,2.692275786655676,17.953306198120114,-2.030280073973396,18.05447578430176,0.052540216804700446
6434,2005-09-12,17.821012496948242,17.937742233276367,17.704280853271484,17.836576461791992,2446769.0,-0.005644725209689505,1.142874649859944,-0.16666666666666666,54.581699371933915,56.39024808520714,0.036943639449614096,-0.10733259047627541,-0.011678779283208485,1.4279585709454388,12.988214766720052,0.2334613800048828,0.10600662507924952,0.07782192230224538,-0.3352667028141667,0.4909105474186575,-0.12872239025595889,0.28436623486044965,-0.13785928379251544,17.0454956899553,-30.09971116720342,0.2065443125582057,9,0.042799949645996094,-0.04669380187988281,-0.06420373916625977,1.4513607025146484,0.7782096862792969,0,0.0497816466761416,-1.2999926472391432,17.922178268432614,-1.0952358721785205,17.867704391479492,2.692275786655676,17.953306198120114,0.0497816466761416
6435,2005-09-13,17.603113174438477,17.77431869506836,17.556419372558597,17.74319076538086,3245268.0,-0.01222710115640624,1.1538635570931295,9.000122549019608,50.740774697558145,56.629498284969024,0.25888826528263564,0.10168325417364699,0.19667405818955075,1.6154732166044283,12.748580467271323,0.2645931243896449,0.1292692399712223,-0.13112802505493093,-0.5484014715812577,0.2861454214713959,-0.3397647483180961,0.07750869820823425,0.7859916687011719,10.169737957161864,-37.70050676179063,0.20863672326316404,9,0.2957191467285156,0.1867694854736328,0.09922075271606445,1.4941625595092773,0.9338512420654297,1,0.056587093369115715,1.142874649859944,17.821012496948242,-1.2999926472391432,17.922178268432614,-1.0952358721785205,17.867704391479492,0.056587093369115715
6436,2005-09-14,17.571983337402347,17.6575870513916,17.501945495605472,17.61089515686035,2269696.0,-0.0017684279324712282,1.352936088003291,0.27778761182443235,50.740728637331635,56.563259537003056,0.32819074963609296,0.1302998439426588,0.218953225597879,1.6159773992068729,12.66087030947004,0.15564155578612926,0.14556763419120955,-0.15642118453979137,-0.5795996782728672,0.26675730919328444,-0.3680104314063293,0.055168062326746536,0.8004677963256803,14.753861236560114,-33.872169488741676,0.2115892468665376,9,0.3735418319702113,0.24124622344970348,0.1303505897521937,1.5097284317016566,0.6303520202636683,2,0.05580161471347389,1.1538635570931295,17.603113174438477,1.142874649859944,17.821012496948242,-1.2999926472391432,17.922178268432614,0.05580161471347389
6437,2005-09-15,17.548637390136722,17.719844818115234,17.501945495605472,17.556419372558597,2169466.0,-0.0013285891989172072,-3.3077677224735345,0.19999019655901046,53.93699153846686,55.96776213270627,0.3546750537154182,0.14773622190222468,0.2432807349796171,1.6030321724682572,12.647758279843952,0.21789932250976207,0.13514485791996833,-0.1712067604064913,-0.6019729156473268,0.2595593948343442,-0.3865898380269108,0.04417631721392823,0.7889935180664018,9.835907491040077,-41.151256990410985,0.2153830776204183,9,0.3968877792358363,0.2957201004028285,0.12840509414672496,1.5019454956054652,0.6225681304931641,3,0.054102041836674664,1.352936088003291,17.571983337402347,1.1538635570931295,17.603113174438477,1.142874649859944,17.821012496948242,0.054102041836674664
6438,2005-09-16,17.66537094116211,17.719844818115234,17.463035583496097,17.688716888427734,3464103.0,0.006652000860818852,5.000089126559632,3.0,55.68181607184964,55.210182988758675,0.21818728218198657,0.03526233609225926,0.12965812411156108,1.4566549631465655,12.457541340404003,0.2568092346191371,0.1616180391968527,-0.056029701232908735,-0.4857171097733115,0.37365770730749404,-0.2708734055031101,0.15881400303729265,0.63883255053711,42.62324063917541,-11.25641601986657,0.21484370427020097,9,0.2606992721557617,0.1789865493774414,-0.015566349029541016,1.3035001754760742,0.5603103637695312,4,0.0581497519581089,-3.3077677224735345,17.548637390136722,1.352936088003291,17.571983337402347,1.1538635570931295,17.603113174438477,0.0581497519581089
6439,2005-09-19,17.509727478027347,17.6575870513916,17.392995834350586,17.556419372558597,2111127.0,-0.008810653546600378,1.1249980852009613,2.0,43.621414119407994,53.33055036641943,0.29642461104486273,0.19088609142038493,0.2788908316379626,1.573371994151774,12.461027862034616,0.27237510681152344,0.16454602814306796,-0.2054474830627413,-0.6439694237667233,0.23307445764124068,-0.4247084534147305,0.013813487289247917,0.7440059391796829,30.61228573000698,-18.646565719943432,0.21926097035199066,9,0.19455242156982067,0.3346300125122035,0.14007711410522106,1.4163427352905238,0.6848258972167933,0,0.059111081094623596,5.000089126559632,17.66537094116211,-3.3077677224735345,17.548637390136722,1.352936088003291,17.571983337402347,0.059111081094623596
6440,2005-09-20,17.167314529418945,17.509727478027347,17.167314529418945,17.463035583496097,2374809.0,-0.01955558411963232,-1.315783363325037,6.333455882353017,40.6130534445049,51.56917253290154,0.5584908609922188,0.5227112681799113,0.6097784806243922,1.8784484623833393,12.58440965670142,0.342412948608402,0.12914611876369264,-0.5241250038146958,-1.0261135829268682,-0.022136424702523527,-0.775119293370782,-0.2731307142586097,1.0175598811595705,0.0,-47.57353195902572,0.2509942895560862,9,0.40466976165771484,0.6108951568603516,0.4455256462097168,1.6536970138549805,1.0817127227783203,1,0.08340894851986258,1.1249980852009613,17.509727478027347,5.000089126559632,17.66537094116211,-3.3077677224735345,17.548637390136722,0.08340894851986258
6441,2005-09-21,17.922178268432614,18.30350112915039,17.836576461791992,18.0,7974324.0,0.043970985544657504,-2.750017233323887,0.2631592525944504,53.03028840119334,51.18748084431351,-0.22490375579208433,-0.2156268585981671,-0.14882922692933676,1.0887675881837033,12.517628670285921,1.1361865997314453,0.07983001077205998,0.2132289886474581,-0.2955990334041019,0.7220570106990181,-0.04118502237832189,0.4676429996732381,-0.7548637390136683,66.43835961382503,22.861421241838208,0.25441401102577954,9,-0.18677043914794567,-0.14396858215331676,-0.3093380928039515,0.8287944793701207,0.23346328735351918,2,0.03430309300929957,-1.315783363325037,17.167314529418945,1.1249980852009613,17.509727478027347,5.000089126559632,17.66537094116211,0.03430309300929957
6442,2005-09-22,17.750972747802734,17.922178268432614,17.587549209594727,17.914396286010742,3220082.0,-0.00955271831725013,2.7391332146930467,2.0999730398763776,46.36366134565434,49.92338084754453,-0.08045908597379281,-0.029379038463858365,0.01330421239488544,1.2216945982425926,11.939654978700212,0.3346290588378871,0.036659318156125664,0.031517601013185015,-0.4713387137840961,0.5343739158104661,-0.21991055638545376,0.2829457584118238,-0.5836582183837891,51.36992625346447,12.438071649067368,0.25142815739864005,9,-0.015564918518066406,0.0272369384765625,-0.12645959854125977,0.9455251693725586,0.435796737670902,3,0.02542748593420896,-2.750017233323887,17.922178268432614,-1.315783363325037,17.167314529418945,1.1249980852009613,17.509727478027347,0.02542748593420896
6443,2005-09-23,18.038911819458008,18.132295608520508,17.844358444213867,17.852140426635742,3717762.0,0.016221030573714046,-1.846137893327803,-1.1428671467419849,46.84686342382178,49.06395463108762,-0.3912413476680996,-0.2808456816598479,-0.28406035915471506,0.8946503425600909,11.147287621506658,0.38132286071777344,0.013357488454161626,0.28716087341308594,-0.21035352910110916,0.784675275927281,0.03840367215598661,0.5359180746701853,-0.8488735580444349,76.7125127373512,43.10289009010742,0.24875720125709816,9,-0.30350399017333984,-0.26070213317871094,-0.4143986701965332,0.6575860977172852,0.07003784179687855,4,0.007333796101224754,2.7391332146930467,17.750972747802734,-2.750017233323887,17.922178268432614,-1.315783363325037,17.167314529418945,0.007333796101224754
6444,2005-09-26,18.01556396484375,18.202335357666016,17.953306198120114,18.124513626098636,2252862.0,-0.0012943050472187245,-1.133330065439538,-0.5833316312983994,49.211331832875416,48.89401653501176,-0.3770444094829948,-0.22296112087195752,-0.2698510171289925,0.8763721153738899,10.343798518327388,0.249029159545902,-0.005578279418514853,0.23463020324707173,-0.25224762671086864,0.7215080332050121,-0.008808711731898455,0.4780691182260419,-0.8032564460754408,74.65758138894626,43.54074579074794,0.24343891497896986,9,-0.28015613555908203,-0.23735427856445312,-0.3832688331604004,0.42801570892333984,0.11673164367675781,0,0.011663100888649414,-1.846137893327803,18.038911819458008,2.7391332146930467,17.750972747802734,-2.750017233323887,17.922178268432614,0.011663100888649414
6445,2005-09-27,18.155641555786133,18.24124526977539,17.992218017578125,18.093385696411133,2346410.0,0.007775365301676773,1.133331154719694,-0.5714185676020892,54.03727559062322,49.260299529821935,-0.48109592939900736,-0.3490642076460979,-0.4183804479537159,0.6979183413205448,11.166587691223267,0.24902725219726562,-0.029903477116707933,0.3544743537902839,-0.16001221248467346,0.8689609200652413,0.09723107065280345,0.6117176369277644,-0.9215101648101829,79.34783477415316,49.202249774797764,0.2572432831374795,9,-0.42023372650146484,-0.37743186950683594,-0.5116729736328125,0.0,-0.023345947265625,1,0.0021432357175836803,-1.133330065439538,18.01556396484375,-1.846137893327803,18.038911819458008,2.7391332146930467,17.750972747802734,0.0021432357175836803
6446,2005-09-28,18.692607879638672,18.708171844482425,18.24124526977539,18.264591217041016,4023720.0,0.029575728414918512,1.033897741812184,6.875122549019608,63.94735127806736,50.37256172311088,-0.9413811189816066,-0.8389460513087279,-0.9617473351744792,0.12506012214802809,12.292948314000684,0.5525302886962926,-0.026889976050899378,0.8342421531677253,0.1980082042226421,1.4704761021128085,0.5161251786951837,1.152359127640267,-1.4370890938992318,98.61113238665634,63.823666544848024,0.3181169744725422,9,-0.7548646926879883,-0.7548646926879883,-0.9786005020141602,-0.5369663238525391,-0.5914402008056641,2,-0.023730269756772948,1.133331154719694,18.155641555786133,-1.133330065439538,18.01556396484375,-1.846137893327803,18.038911819458008,-0.023730269756772948
6447,2005-09-29,18.941633224487305,18.988327026367188,18.45136260986328,18.607004165649414,3393814.0,0.01332212960610435,1.5090818345484038,0.7818131584107235,66.17280752928433,51.53822744060363,-1.0862621763713491,-1.0492161255430617,-1.2078887030713403,-0.161507093408936,13.980671816420335,0.5369644165039062,0.011100667271932707,1.024512672424315,0.22731189953862696,1.821713445310003,0.625912285981471,1.423113058867159,-1.6280083163981445,95.91826186415103,56.93994839747728,0.39860038644284357,9,-0.8638124465942383,-0.8638124465942383,-1.2412443161010742,-0.7859916687011719,-0.8171195983886683,3,-0.04149545392342724,1.033897741812184,18.692607879638672,1.133331154719694,18.155641555786133,-1.133330065439538,18.01556396484375,-0.04149545392342724
6448,2005-09-30,19.260700225830078,19.268482208251953,18.93385124206543,18.941633224487305,4082702.0,0.016844746044934134,1.0,0.9534946022047173,71.3625230730567,54.62057287989792,-1.2909954931667684,-1.3324015347455216,-1.5127783086356246,-0.5142808431009058,14.837788284382276,0.33463096618652344,0.0654984345278109,1.277431774139405,0.27890303677299144,2.2759605115058186,0.7781674054561982,1.7766961428226118,-1.846593190644235,99.40829346323807,55.27393161547297,0.4992643686832069,9,-1.042801856994629,-1.042801856994629,-1.5836577415466309,-1.1050586700439453,-0.9805450439453125,4,-0.055757616689149136,1.5090818345484038,18.941633224487305,1.033897741812184,18.692607879638672,1.133331154719694,18.155641555786133,-0.055757616689149136
6449,2005-10-03,19.252918243408203,19.38521385192871,18.94941520690918,19.260700225830078,3746289.0,-0.0004040342422981791,2.3939483964884656,-0.02438980649557935,76.10830970432409,58.56449024210006,-1.1286249683453775,-1.308989536540473,-1.490617050562026,-0.5420841312911335,15.183684356657162,0.43579864501953125,0.12151667848876002,1.21712064743042,0.07051307897190284,2.363728215888937,0.6438168632011596,1.7904244316596802,-1.6904611943770718,90.50279941560746,40.33418432202029,0.5733037842292589,10,-0.7665367126464844,-0.976654052734375,-1.6284050941467285,-1.1478595733642578,-1.2295722961425781,0,-0.05941793174886556,1.0,19.260700225830078,1.5090818345484038,18.941633224487305,1.033897741812184,18.692607879638672,-0.05941793174886556
6450,2005-10-04,19.260700225830078,19.42412567138672,19.237354278564453,19.35408592224121,2862338.0,0.0004041975519497587,-1.666684821829768,12.000245098039215,76.92304417528047,61.21924088366529,-0.9032149854872458,-1.287796807270496,-1.4889012956324663,-0.5815426338594101,15.129583448276874,0.18677139282226562,0.17203161793573685,1.1645914077758803,-0.10631014201202049,2.435492957563781,0.5291406328819299,1.8000421826698307,-1.5159674965091874,86.18411080832675,30.233057503358978,0.6354507748939506,10,-0.7548627853393555,-0.9649801254272461,-1.6381325721740723,-1.1556415557861328,-1.1284046173095703,1,-0.05858585638523639,2.3939483964884656,19.252918243408203,1.0,19.260700225830078,1.5090818345484038,18.941633224487305,-0.05858585638523639
6451,2005-10-05,18.96498107910156,19.268482208251953,18.910505294799805,19.18287849426269,2299636.0,-0.01535349926333085,-1.190472855867417,2.3333061007740854,70.77624267655989,63.93174992043259,-0.4961989559989064,-0.9617066143984765,-1.1846669351979493,-0.3139495714323708,15.448942491846834,0.35797691345214844,0.2654061350653869,0.8182885169982868,-0.5080065342010407,2.144583568197614,0.1551409913986248,1.4814360425979487,-1.0187211967327698,52.79995607911996,-8.613218672451566,0.6631475255996632,10,-0.330739021301266,-0.6692609786987269,-1.3463044166564906,-0.910507202148434,-0.7003898620605433,2,-0.04390647515586654,-1.666684821829768,19.260700225830078,2.3939483964884656,19.252918243408203,1.0,19.260700225830078,-0.04390647515586654
6452,2005-10-06,18.6848258972168,19.02723693847656,18.552528381347656,18.94941520690918,3292941.0,-0.01477223629785085,1.259264806670228,1.214283838551817,64.27013749833142,65.86766926204476,-0.07783076347759987,-0.6505500049464921,-0.9038431487860557,-0.06880543831969987,15.537443638020045,0.4747085571289027,0.39865431164444587,0.4972772598266637,-0.8430995043883449,1.8376540240416723,-0.1729111222808406,1.167465641934168,-0.5612221201658585,15.178743369339179,-46.60315184055096,0.6701883821075049,10,0.003890037536617541,-0.3891057968139684,-1.066149234771732,-0.6303520202636754,-0.4591445922851598,3,-0.031237016689073416,-1.190472855867417,18.96498107910156,-1.666684821829768,19.260700225830078,2.3939483964884656,19.252918243408203,-0.031237016689073416
6453,2005-10-07,18.863813400268555,18.926069259643555,18.653696060180664,18.778209686279297,2610092.0,0.00957929734193641,1.5926053685060957,-0.3235342882476381,68.83117089807952,68.04765138040078,-0.14248432463677219,-0.7961969374216586,-1.070785854636906,-0.2846037774957182,15.60445670942438,0.2723731994628906,0.45713974015508185,0.6291830062866204,-0.7378326170361476,1.9961986296093883,-0.05432480537476536,1.3126908179480061,-0.5841469958973207,35.71431697624342,-28.770628668153,0.6835078116613847,10,-0.1556415557861328,-0.5680932998657227,-1.2451367378234863,-0.8093395233154297,-0.9260711669921875,4,-0.03919142744273507,1.259264806670228,18.6848258972168,-1.190472855867417,18.96498107910156,-1.666684821829768,19.260700225830078,-0.03919142744273507
6454,2005-10-10,18.708171844482425,18.910505294799805,18.59922218322754,18.80933952331543,1709950.0,-0.008250800221757615,1.0512942980499118,-1.181814130701146,72.60276195576344,70.11048319874969,0.13604183202984643,-0.6015242874945379,-0.9006457335354092,-0.17102807193838387,16.04834771189438,0.3112831115722656,0.5544360090632594,0.42918348312378285,-0.9388950617620324,1.7972620280095981,-0.254855789319123,1.1132227555666887,-0.2911703280693345,17.857267904974062,-52.52149478832942,0.684039272442907,10,0.12451362609862926,-0.4124517440795934,-1.0622572898864782,-0.7704286575317418,-0.8793773651123118,0,-0.022878593705236594,1.5926053685060957,18.863813400268555,1.259264806670228,18.6848258972168,-1.190472855867417,18.96498107910156,-0.022878593705236594
6455,2005-10-11,18.59922218322754,18.770427703857425,18.52140045166016,18.715953826904297,2092879.0,-0.005823640180374956,1.2069117062904453,1.1538432533323684,62.253542130677495,69.92228218237304,0.3514938122996405,-0.436502015792108,-0.7789172073447119,-0.10147711566688855,17.071191621239734,0.24902725219726562,0.6348405102289583,0.27042837142944265,-1.0662143650086229,1.6070711078675082,-0.3978929967895901,0.9387497396484754,0.8249034881591797,10.416762406621205,-57.96287658110906,0.6683213682190325,10,0.33852195739746094,-0.30350208282470703,-0.8638138771057129,-0.6614789962768555,-1.0739307403564418,1,-0.030962382743146666,1.0512942980499118,18.708171844482425,1.5926053685060957,18.863813400268555,1.259264806670228,18.6848258972168,-0.030962382743146666
6456,2005-10-12,18.552528381347656,18.778209686279297,18.48249053955078,18.66147994995117,1840891.0,-0.002510524441284967,-1.3749942556027022,0.9333507622424165,65.19171567344499,69.81327197616868,0.4204416433961491,-0.3294740208553435,-0.7164622184259599,-0.09882977955666661,18.303461676722854,0.2957191467285156,0.715939067808538,0.1747073173522935,-1.1162031901611655,1.4656178248657525,-0.470747936404436,0.820162571109023,0.8535427856445317,12.856962787636112,-55.29182501706031,0.6454552537567299,10,0.40077972412109375,-0.2568082809448242,-0.7431902885437012,-0.7081708908081055,-0.8404655456542969,2,-0.022650970487108513,1.2069117062904453,18.59922218322754,1.0512942980499118,18.708171844482425,1.5926053685060957,18.863813400268555,-0.022650970487108513
6457,2005-10-13,18.49805450439453,18.63035011291504,18.365758895874023,18.49805450439453,1531977.0,-0.002936196934100521,1.0,-0.0,59.546900666989785,68.50042504216123,0.45301633730688096,-0.21104566410151904,-0.6435246233970702,-0.08618412357882121,19.249278983602213,0.2645912170410156,0.7775840079747276,0.07276258468628072,-1.1581957993035275,1.3037209686760889,-0.5427166073086234,0.6882417766811848,0.8710734375000015,23.611130022739342,-41.65934756023688,0.615479191994905,10,0.39688777923583984,-0.20233440399169922,-0.6887164115905762,-0.7237358093261719,-0.7937736511230469,3,-0.012620964399150836,-1.3749942556027022,18.552528381347656,1.2069117062904453,18.59922218322754,1.0512942980499118,18.708171844482425,-0.012620964399150836
6458,2005-10-14,18.692607879638672,18.754863739013672,18.33462905883789,18.49805450439453,1323422.0,0.010517504702882263,1.634162671417128,100.0,63.14202147352835,67.05972634985059,0.1893128617166262,-0.3422420760881195,-0.8152167469306484,-0.3202436903991739,20.52863960344899,0.42023468017578125,0.7687705682716235,0.2159541130065925,-0.9662557020347791,1.398163928047964,-0.37515079451409505,0.8070590205272801,0.6163179194946302,62.16245756396456,-1.8412759149356575,0.5911049075206865,10,0.1867694854736328,-0.39688777923583984,-0.8832697868347168,-0.9182891845703125,-1.0661487579345703,4,-0.024979209841321293,1.0,18.49805450439453,-1.3749942556027022,18.552528381347656,1.2069117062904453,18.59922218322754,-0.024979209841321293
6459,2005-10-17,18.54474639892578,18.669261932373047,18.381322860717773,18.66147994995117,2831498.0,-0.00791015794398342,3.352902165450823,-0.6000078429834527,57.53011447820398,64.90495638350876,0.25273372181719367,-0.11896310394244836,-0.6409740815961698,-0.2105398752798493,21.71881640223491,0.31128501892089844,0.7246260237829425,0.016341686248779297,-1.0747535792964804,1.107436951794039,-0.5292059465238488,0.5618893190214074,0.6862356609838862,47.36846631464887,-14.087333453899618,0.5455476327726296,10,0.2568092346191406,-0.24902629852294922,-0.7256808280944824,-0.7704277038574219,-1.400777816772461,0,-0.03273186662097327,1.634162671417128,18.692607879638672,1.0,18.49805450439453,-1.3749942556027022,18.552528381347656,-0.03273186662097327
6460,2005-10-18,18.59922218322754,18.638132095336914,18.43579864501953,18.54474639892578,1420696.0,0.002937531909571689,2.0588082640100343,-0.4666677559557019,47.777766682976015,62.34957016199944,0.10567230454325127,-0.06394197633874654,-0.6658847455426482,-0.30349244744588333,22.09182140952994,0.2023334503173828,0.6268503074782394,-0.0007779121398918676,-0.8839245380507776,0.8823687137709939,-0.44235122509533653,0.4407954008155528,0.5600516365963877,59.64938683545174,2.773959805313787,0.44157331295544355,10,0.0817108154296875,-0.30350208282470703,-0.7801566123962402,-0.8249034881591797,-1.5252914428710938,1,-0.04142257650710701,3.352902165450823,18.54474639892578,1.634162671417128,18.692607879638672,1.0,18.49805450439453,-0.04142257650710701
6461,2005-10-19,18.536964416503906,18.59922218322754,18.140077590942386,18.59922218322754,2109328.0,-0.003347331738408732,13.749793204864933,-1.1428521410314765,39.43092387443617,59.589657537122186,0.11268056999120546,0.04926122467394123,-0.5827056011952436,-0.2781032226147069,21.710258415066793,0.4591445922851527,0.5072612923593169,-0.09377498626708913,-0.9184453562583172,0.730895383724139,-0.5061101712627014,0.31856019872852315,0.5563378224411366,64.55689133638388,12.098796180990163,0.41233518499561367,10,-0.0038909912109375,-0.24124431610107422,-0.6926069259643555,-0.7626457214355469,-1.463033676147461,2,-0.05457597861773378,2.0588082640100343,18.59922218322754,3.352902165450823,18.54474639892578,1.634162671417128,18.692607879638672,-0.05457597861773378
6462,2005-10-20,18.202335357666016,18.653696060180664,18.140077590942386,18.63035011291504,2325850.0,-0.01805198798029528,1.1639404860918434,6.8748812842743785,22.580683417403165,54.45071448371371,0.4153492429497092,0.44210604308246104,-0.23337191592565887,0.022804504434009942,22.179486412931126,0.5136184692382777,0.3670499298409027,-0.45097217559814595,-1.1950349968439262,0.2930906456476343,-0.8230035862210343,-0.0789407649752576,0.7956444164787619,10.126735437833965,-34.88913977171966,0.37203141062289014,10,0.3229560852050781,0.0933847427368164,-0.32295799255371094,-0.42801666259765625,-1.2373542785644531,3,-0.02693459450884006,13.749793204864933,18.536964416503906,2.0588082640100343,18.59922218322754,3.352902165450823,18.54474639892578,-0.02693459450884006
6463,2005-10-21,18.171205520629886,18.396886825561523,18.132295608520508,18.264591217041016,2449724.0,-0.0017102111583181534,-2.090919218814407,0.21818335761998786,22.310777201768914,48.86271617771432,0.377610510349907,0.5097924922003578,-0.19211181666569743,0.021180748879874756,22.123901193365082,0.2645912170410156,0.2558802938868361,-0.48871669769286896,-1.2118393437051758,0.23440594831943784,-0.8502780206990224,-0.12715537468671556,0.7409840351946535,7.2462481129568825,-30.693295896618444,0.36156132300615385,10,0.284047126770016,0.12451457977294567,-0.2762641906738317,-0.396886825561527,-1.2217903137207067,4,-0.025695855282044988,1.1639404860918434,18.202335357666016,13.749793204864933,18.536964416503906,2.0588082640100343,18.59922218322754,-0.025695855282044988
6464,2005-10-24,18.22568130493164,18.3424129486084,18.007781982421875,18.25680923461914,2184372.0,0.0029979180104429126,2.3076865066646555,0.33332652519353406,24.124576330992824,44.6261644221938,0.2765814212328337,0.4973654723720742,-0.23310665046629708,-0.06482178376323233,21.980251300743355,0.33463096618652344,0.18547444309631445,-0.4447467803955085,-1.1337529850564714,0.24425942426545433,-0.78924988272599,-0.1002436780650271,0.5929209772164157,33.7350322609222,1.8196928728666464,0.3445031023304812,10,0.1673145294189453,0.0700387954711914,-0.3404674530029297,-0.45136260986328125,-1.4941635131835938,0,-0.03287790306447402,-2.090919218814407,18.171205520629886,1.1639404860918434,18.202335357666016,13.749793204864933,18.536964416503906,-0.03287790306447402
6465,2005-10-25,18.19455337524414,18.25680923461914,18.085603713989254,18.22568130493164,1742846.0,-0.0017079158340751466,2.666707516339945,1.0,27.8027512045861,40.471835036765036,0.27297690458300394,0.5602841055707835,-0.19284646693351704,-0.06435485880803782,21.732071353487427,0.17120552062988637,0.0742734046620086,-0.4778203010559068,-1.1609002031412246,0.205259601029411,-0.8193602520985657,-0.1362803500132479,0.5105340649422487,28.91582630778544,-0.34297126234903175,0.34153995104265933,10,0.1867694854736328,0.1011667251586914,-0.42023468017578125,-0.42023468017578125,-1.4552536010742188,1,-0.05774171926199989,2.3076865066646555,18.22568130493164,-2.090919218814407,18.171205520629886,1.1639404860918434,18.202335357666016,-0.05774171926199989
6466,2005-10-26,18.249027252197266,18.396886825561523,18.217899322509766,18.217899322509766,1944847.0,0.0029939661518287863,-10.500122549019608,-1.0,35.567012914163925,37.80740306422882,0.1910107614660994,0.4963210112618448,-0.2343563123167378,-0.15035404662702945,20.390374847954117,0.2023334503173828,-0.04264292557394356,-0.4011673927307129,-1.1098081685039034,0.3074733830424776,-0.7554877806173081,-0.046847004844117635,0.35843742390209243,37.34943672577478,6.048963636840817,0.3543203878865949,10,0.1322956085205078,0.25681018829345703,-0.5739302635192871,-0.47470855712890625,-1.5953311920166016,2,-0.06439228215297521,2.666707516339945,18.19455337524414,2.3076865066646555,18.22568130493164,-2.090919218814407,18.171205520629886,-0.06439228215297521
6467,2005-10-27,18.155641555786133,18.30350112915039,18.093385696411133,18.202335357666016,1154701.0,-0.0051172972192196076,-1.4545403905927965,-1.5000612745098039,25.136676425760683,33.58458694781019,0.2578309420985754,0.55632611940743,-0.1298279437808958,-0.0718363959270576,18.511929669879144,0.2101154327392578,-0.1057132714155955,-0.4552535057067857,-1.1827688121590185,0.27226180074544715,-0.8190111589329021,-0.09149585248066927,0.3678675431983791,37.99993137355823,6.95796845239289,0.3637576532261167,10,0.18288040161132812,0.35019588470458984,-0.3988327980041504,-0.38132286071777344,-1.6342411041259801,3,-0.059579872851419635,-10.500122549019608,18.249027252197266,2.666707516339945,18.19455337524414,2.3076865066646555,18.22568130493164,-0.059579872851419635
6468,2005-10-28,18.186769485473636,18.202335357666016,17.898832321166992,18.01556396484375,2019506.0,0.0017145045297275452,1.9999717202567802,-3.666557738654543,29.940135579190837,30.519033736808733,0.16472681824788893,0.46442822879442147,-0.14646206854255084,-0.11457158852208593,16.304363334992615,0.30350303649902344,-0.17650868279266518,-0.3704290390014613,-1.0531545932033382,0.31229651520041557,-0.711791816102398,-0.029066261900524637,0.2645378171921067,57.81238032505701,24.06567790311189,0.3413627771009377,10,0.08949470520019176,0.4474725723266566,-0.42996072769165394,-0.412450790405277,-2.07781982421875,4,-0.06718006776013496,-1.4545403905927965,18.155641555786133,-10.500122549019608,18.249027252197266,2.666707516339945,18.19455337524414,-0.06718006776013496
6469,2005-10-31,18.108949661254886,18.31906509399414,18.007781982421875,18.19455337524414,3505223.0,-0.004278925087872643,-1.1621456913283388,-0.5000055703478928,30.674894594708476,28.61871461589012,0.1947030152957332,0.47658529884309786,-0.05475388169435291,-0.04631997697855539,13.660864220818581,0.3112831115722656,-0.22779152311080253,-0.3910504341125467,-1.0177393565964934,0.2356384883714,-0.7043948953545183,-0.07770597287057512,0.2539616443710564,42.18761967494442,5.263057251219756,0.31334446124197324,10,0.16731452941894176,0.5525293350219691,-0.35214090347290394,-0.334630966186527,-2.303503036499027,0,-0.06403101648830556,1.9999717202567802,18.186769485473636,-1.4545403905927965,18.155641555786133,-10.500122549019608,18.249027252197266,-0.06403101648830556
6470,2005-11-01,18.132295608520508,18.217899322509766,17.992218017578125,18.038911819458008,2278562.0,0.0012891938904424638,-1.4166581564919016,-1.0908847842071707,33.12505457169064,27.918062471140615,0.10969365419838795,0.38405849858988006,-0.06390471136742093,-0.07546777672942895,10.834964016753379,0.22568130493164062,-0.3114177114215444,-0.3112842559814446,-0.8460517565828809,0.2234832446199917,-0.5786680062821645,-0.04390050568072468,0.1867694854736328,46.87504786997748,6.620812256344905,0.26738375030071887,11,0.1439685821533203,0.5291833877563477,-0.3754868507385254,-0.35797691345214844,-2.451361656188963,1,-0.07725319766539784,-1.1621456913283388,18.108949661254886,1.9999717202567802,18.186769485473636,-1.4545403905927965,18.155641555786133,-0.07725319766539784
6471,2005-11-02,18.132295608520508,18.17898750305176,17.945524215698242,18.132295608520508,1786664.0,0.0,4.000081699346101,0.0,34.640553239001534,29.25804800687377,0.051690587586012526,0.3356881412015902,-0.047158985293819455,-0.08580181022151834,9.094228875115373,0.23346328735351918,-0.3715207987333642,-0.2696499824523926,-0.7614260837023394,0.22212611879755428,-0.515538033077366,-0.023761931827419147,0.1867694854736328,55.5557068485814,12.651107647363055,0.2458880506249728,11,0.01556396484375,0.5291833877563477,-0.3754868507385254,-0.35797691345214844,-2.466925621032715,2,-0.07682401966224317,-1.4166581564919016,18.132295608520508,-1.1621456913283388,18.108949661254886,1.9999717202567802,18.186769485473636,-0.07682401966224317
6472,2005-11-03,18.101167678833008,18.22568130493164,18.023345947265625,18.171205520629886,1332802.0,-0.001716712012618693,1.2608640054559792,-100.0,21.21213809186918,29.135976994662688,0.074827648085531,0.33818690011223396,0.0017017215418135834,-0.06889729107253117,8.301524254327388,0.20233535766601562,-0.4110320110862382,-0.2715950012207031,-0.7619591997805948,0.21876919733918854,-0.5167771005006507,-0.026412901940755518,0.15066017150878963,48.148400303191224,7.3625464374300975,0.2451820992799462,11,0.04669189453125,0.5603113174438477,-0.16342449188232422,-0.16731548309326172,-2.498054504394533,3,-0.07996564886501634,4.000081699346101,18.132295608520508,-1.4166581564919016,18.132295608520508,-1.1621456913283388,18.108949661254886,-0.07996564886501634
6473,2005-11-04,18.124513626098636,18.186769485473636,17.992218017578125,18.093385696411133,3040182.0,0.001289748135581803,1.5000245098038532,-0.4444444444444726,26.724165252795984,29.42482020819637,0.04935180232842029,0.27048240367294696,0.0014921300819175087,-0.10287183570045144,7.504394665946624,0.19455146789551137,-0.4298691913998667,-0.21128406524657706,-0.6550335321404503,0.23246540164729623,-0.4331587986935119,0.010590668200357811,0.10116767883300426,47.91695388653251,7.634781669990133,0.22187473344693617,11,0.023345947265621447,0.5369653701782191,-0.04669284820556996,-0.05058383941650746,-2.4124517440795916,4,-0.08844999692185174,1.2608640054559792,18.101167678833008,4.000081699346101,18.132295608520508,-1.4166581564919016,18.132295608520508,-0.08844999692185174
6474,2005-11-07,18.280155181884766,18.28793716430664,18.023345947265625,18.132295608520508,2379563.0,0.008587350755830059,2.23810413043732,4.750061274509262,34.108453489940544,30.125453795457975,-0.1092375162669228,0.08551520139050339,-0.1299819160503617,-0.2671022532526841,6.686462853836206,0.2645912170410156,-0.38005283587554217,-0.034241676330566406,-0.44221825338324194,0.37373490072210913,-0.23822996485690595,0.16974661219577314,-0.38132286071777344,97.7273107067061,57.42076183587527,0.20398828852633838,11,-0.1322956085205078,0.38132381439208984,-0.062256813049316406,-0.0661478042602539,-2.5058364868164062,0,-0.11877391078066435,1.5000245098038532,18.124513626098636,1.2608640054559792,18.101167678833008,4.000081699346101,18.132295608520508,-0.11877391078066435
6475,2005-11-08,18.023345947265625,18.24124526977539,17.945524215698242,18.171205520629886,2386245.0,-0.014048525959650116,1.0540529798692395,-1.000000000000024,28.571383099272865,29.348161593803415,0.13492028085991592,0.3130177278555699,0.13822296884922025,-0.022699049118994452,6.1632810198212455,0.33463096618652344,-0.3308013271660002,-0.26225709915161133,-0.6668665171290691,0.14235231882584642,-0.464561808140342,-0.059952390162880675,-0.11673152923583885,22.727449964628487,-13.91213471176341,0.2023047089887296,11,0.0856027603149414,0.6381330490112305,0.35797691345214844,0.24902725219726562,-2.178987503051758,1,-0.12305702442815558,2.23810413043732,18.280155181884766,1.5000245098038532,18.124513626098636,1.2608640054559792,18.101167678833008,-0.12305702442815558
6476,2005-11-09,18.132295608520508,18.22568130493164,17.98443603515625,18.062257766723636,2446255.0,0.006044918716738623,-1.1379287030307128,-0.4736781001276719,46.399951373216425,31.710747699076272,0.008572378413425952,0.18021054921993596,0.04869278737610827,-0.1416833113056306,5.7320781918053205,0.24124526977539062,-0.2843996708317178,-0.13229579925537038,-0.5219085536181289,0.25731695510738817,-0.32710217643674966,0.06251057792600889,-0.21805473556518606,54.54565710243256,13.951231694039784,0.19480637718137875,11,-0.023346900939941406,0.45136165618896484,0.26848316192626953,0.15953350067138672,-2.171206474304201,2,-0.135193122212118,1.0540529798692395,18.023345947265625,2.23810413043732,18.280155181884766,1.5000245098038532,18.124513626098636,-0.135193122212118
6477,2005-11-10,18.264591217041016,18.30350112915039,18.0,18.132295608520508,1912337.0,0.007296131244316495,1.8888989751363914,1.888916122004453,54.34786083577377,34.422717172029934,-0.119176114673607,0.031123376813397385,-0.06927028839441363,-0.27949410239775574,5.520938576718333,0.3035011291503906,-0.24742421297387196,0.0116729736328125,-0.362158030800817,0.385503978066442,-0.17524252858400402,0.19858847584962902,-0.342876418258669,89.13060852607855,42.48713776519463,0.18691550221681488,11,-0.13229656219482422,0.19844341278076172,0.20038986206054688,0.027237892150878906,-2.2334632873535156,3,-0.1423093021172096,-1.1379287030307128,18.132295608520508,1.0540529798692395,18.023345947265625,2.23810413043732,18.280155181884766,-0.1423093021172096
6478,2005-11-11,18.22568130493164,18.31906509399414,18.155641555786133,18.311283111572266,1011809.0,-0.002130346726461174,2.2308069381598794,-0.6470494946727988,50.0,36.56995110595122,-0.0828820277672726,0.03505608123867532,-0.02170378440190035,-0.249115287333467,4.950175237985188,0.1634235382080078,-0.23542853547581544,-0.0038906097412123586,-0.3151950123716034,0.3074137928891787,-0.15954281105640788,0.15176159157398317,-0.2886950529345711,75.00038295981986,25.620137301020407,0.15565220131519467,11,-0.09338665008544922,0.1867694854736328,0.2665367126464844,0.0661478042602539,-2.093385696411133,4,-0.14389410670664649,1.8888989751363914,18.264591217041016,-1.1379287030307128,18.132295608520508,1.0540529798692395,18.023345947265625,-0.14389410670664649
6479,2005-11-14,17.937742233276367,18.19455337524414,17.883268356323242,18.163423538208008,2165225.0,-0.01579853542031162,1.162144617259744,2.6364081996434936,40.236596285290396,37.3601224074623,0.19916122831898164,0.2900597822428068,0.26319454987157087,0.03561444408848402,4.716778514349949,0.34241294860839844,-0.2062184589441145,-0.2614794731140151,-0.5615606734494776,0.03860172722144739,-0.41152007328174633,-0.11143887294628385,0.38132286071777344,12.499835874003756,-37.83859664860783,0.15004060016773102,11,0.16342449188232422,0.45914459228515625,0.5642037391662598,0.35408687591552734,-1.6420230865478516,0,-0.12407806524995413,2.2308069381598794,18.22568130493164,1.8888989751363914,18.264591217041016,-1.1379287030307128,18.132295608520508,-0.12407806524995413
6480,2005-11-15,17.828794479370114,18.05447578430176,17.80544662475586,17.914396286010742,2976189.0,-0.006073660357552968,-2.7646838326461713,0.37930393333447593,34.65907429301929,37.36218030235316,0.2911471243992345,0.3566133697026821,0.3725395758190615,0.14143228645556505,4.563743280808635,0.249029159545902,-0.19350984295503082,-0.33190584182739613,-0.6129825157569257,-0.05082916789786651,-0.4724441787921627,-0.19136750486262954,0.490270614624027,4.545758381485026,-45.47617513391282,0.14053833696476553,11,0.23346138000488637,0.4630336761474645,0.7354083061218297,0.4630346298217809,-1.7976665496826136,1,-0.1152335782814149,1.162144617259744,17.937742233276367,2.2308069381598794,18.22568130493164,1.8888989751363914,18.264591217041016,-0.1152335782814149
6481,2005-11-16,17.525291442871097,17.898832321166992,17.463035583496097,17.813230514526367,2660593.0,-0.017023194521099128,-1.1132059766096667,3.3637032085559686,30.049224208603505,38.34407875976808,0.5581914829084695,0.6118059197197958,0.6761828405842358,0.4410028291496637,5.58225514998653,0.4357967376708949,-0.1850249416494627,-0.5848252296447711,-0.9361430860054973,-0.23350737328404492,-0.7604841578251325,-0.4091663014644098,0.7732289123535132,7.272630045052904,-42.44125761071889,0.17565892818036277,11,0.3657588958740199,0.595331192016598,1.0914406776428187,0.7665376663207972,-1.6887149810791051,2,-0.09591469586321755,-2.7646838326461713,17.828794479370114,1.162144617259744,17.937742233276367,2.2308069381598794,18.22568130493164,-0.09591469586321755
6482,2005-11-17,17.71206283569336,17.735408782958984,17.509727478027347,17.533073425292972,1778826.0,0.010657248892613325,-1.0000000000000315,-0.6216225167756291,36.32290051250018,39.41060489973522,0.3469015304941969,0.4073039642209011,0.49448449142227346,0.24836290945510342,6.6219936777886,0.22568130493163707,-0.17914153190122306,-0.37354021072387766,-0.7640026452720896,0.01692222382433428,-0.5687714279979836,-0.1783089934497717,0.536328433227542,29.090965807052193,-18.788922471022566,0.19523121727410545,11,0.1789875030517578,0.39688682556152344,0.9124512672424316,0.5797662734985352,-2.0077829360961914,3,-0.09885769476542783,-1.1132059766096667,17.525291442871097,-2.7646838326461713,17.828794479370114,1.162144617259744,17.937742233276367,-0.09885769476542783
6483,2005-11-18,17.704280853271484,17.821012496948242,17.6264591217041,17.821012496948242,2150833.0,-0.0004393605924992716,2.3333442264015294,-0.6521706698493341,37.85047638790407,39.82638522173116,0.3227447663417031,0.3987559716799538,0.5055975608123262,0.254396302025782,7.597081102806139,0.19455337524414062,-0.177970045479789,-0.35797595977783203,-0.7813377522793701,0.06538583272370602,-0.569656856028601,-0.146295063527063,0.4969890745239276,32.97872895188299,-14.975897651572915,0.2116808962507686,11,0.1867694854736328,0.40466880798339844,0.8910503387451172,0.5875482559204102,-1.961090087890625,4,-0.09450555701474939,-1.0000000000000315,17.71206283569336,-1.1132059766096667,17.525291442871097,-2.7646838326461713,17.828794479370114,-0.09450555701474939
6484,2005-11-21,17.6264591217041,17.898832321166992,17.6264591217041,17.704280853271484,2943935.0,-0.004395644884553573,-5.999926472390382,0.6666721132007647,35.29412417072747,40.573356451892785,0.3331193085577162,0.45258814546247805,0.5891761379841327,0.3292536257157366,8.246352007330772,0.2723731994628906,-0.16347725722481243,-0.4058365821838379,-0.8638933327254001,0.05222016835772436,-0.6348649574546172,-0.17680820691305854,0.5305167454333528,27.631455891126027,-19.61455981319374,0.22902837527078054,11,0.2645912170410156,0.43968963623046875,0.9610896110534668,0.665369987487793,-1.8599224090576172,0,-0.08476821708018345,2.3333442264015294,17.704280853271484,-1.0000000000000315,17.71206283569336,-1.1132059766096667,17.525291442871097,-0.08476821708018345
6485,2005-11-22,17.14396858215332,17.408559799194336,17.042802810668945,17.330738067626953,6156564.0,-0.027373083624984695,1.136350216963843,2.399965687115512,27.561840822130804,38.480233057327716,0.7574009283204326,0.898397238381861,1.0789602557670683,0.805819747114537,9.447418876166111,0.5836563110351562,-0.17509154233639634,-0.8357978820800795,-1.4347859831526577,-0.23680978100750139,-1.1352919326163686,-0.5363038315437905,0.9713708679656534,11.81802382321092,-32.95679872223528,0.2994940505362894,11,0.5369653701782227,0.7042808532714844,1.4046692848205566,1.1478605270385742,-1.361867904663086,1,-0.049478009211229135,-5.999926472390382,17.6264591217041,2.3333442264015294,17.704280853271484,-1.0000000000000315,17.71206283569336,-0.049478009211229135
6486,2005-11-23,17.073930740356445,17.14396858215332,16.957197189331055,17.06614875793457,3382120.0,-0.004085275906873909,1.5263673890608875,-0.04166624115358299,27.083343971106032,35.45084229458686,0.7392630499669153,0.923219918514107,1.1566317689687509,0.8700870386163508,10.938290780034448,0.18677139282226562,-0.21100534086537692,-0.8470808982849114,-1.5554119888641864,-0.13874980770563639,-1.2012464435745507,-0.4929153529952721,0.9556057786065253,12.396898445982078,-30.63131853418029,0.35416554528963806,11,0.5642004013061523,0.7315158843994141,1.414395809173584,1.2178983688354492,-1.1050586700439453,2,-0.06107573156567547,1.136350216963843,17.14396858215332,-5.999926472390382,17.6264591217041,2.3333442264015294,17.704280853271484,-0.06107573156567547
6487,2005-11-25,17.073930740356445,17.11284065246582,16.996109008789062,17.089494705200195,1394739.0,0.0,2.750061274509804,-2.0,26.31581210473159,32.81926586177926,0.6175480570668697,0.8833136837248858,1.1651754549472635,0.8693524643629047,12.406735244936936,0.11673164367675781,-0.22035769627187207,-0.7929953575134263,-1.5860203948489513,2.9679822098671593e-05,-1.1895078761811888,-0.3964828388456638,0.8483718456433351,12.396898445982078,-28.773123172128184,0.39651251866776294,11,0.5019445419311523,0.7315158843994141,1.340466022491455,1.2217893600463867,-1.0505847930908203,4,-0.07247038174049791,1.5263673890608875,17.073930740356445,1.136350216963843,17.14396858215332,-5.999926472390382,17.6264591217041,-0.07247038174049791
6488,2005-11-28,16.964981079101562,17.151750564575195,16.87159538269043,17.120622634887695,2927616.0,-0.006381053250811508,1.5714410763211106,10.000122549019608,19.71330132175143,30.538899754719377,0.5910122513414322,0.9444597663251528,1.2778157028874162,0.9772993555232361,13.434551583602811,0.2801551818847656,-0.2729479309060707,-0.840855598449707,-1.7142986403711546,0.032587443471740585,-1.2775771194104308,-0.4041340774889832,0.8608109672313446,9.090959730247619,-23.895321413424945,0.43672152096072464,11,0.49805450439453125,0.6692600250244141,1.4455246925354004,1.3307390213012695,-1.0272378921508771,0,-0.07431197085491592,2.750061274509804,17.073930740356445,1.5263673890608875,17.073930740356445,1.136350216963843,17.14396858215332,-0.07431197085491592
6489,2005-11-29,16.94941520690918,17.089494705200195,16.941633224487305,17.089494705200195,2197093.0,-0.0009175295934492622,1.111108085291795,0.900013480226958,22.17744206938322,29.152051729870927,0.5047170359188442,0.9156479038470948,1.301984998556982,0.987909763412496,14.936630128686357,0.14786148071289062,-0.3537655829039821,-0.7984447479248047,-1.7385614593221987,0.14167196347258937,-1.2685031036235017,-0.32838639222610766,0.761873239786631,14.492547704636195,-18.97384399753321,0.47005835569869736,11,0.43579864501953125,0.6848258972167969,1.4260711669921875,1.3463048934936523,-1.0505819320678729,1,-0.07116613917373504,1.5714410763211106,16.964981079101562,2.750061274509804,17.073930740356445,1.5263673890608875,17.073930740356445,-0.07116613917373504
6490,2005-11-30,16.731517791748047,17.027236938476562,16.708171844482422,16.964981079101562,6556970.0,-0.012855748266306533,-1.2777739954521317,1.6666485117507692,15.6488867393778,27.55201423329029,0.6153028904010576,1.0785179939992062,1.537169915768903,1.199037318296206,16.628554677794682,0.3190650939941406,-0.4407736764009158,-0.946303272247313,-1.9707614338880894,0.07815488939346338,-1.458532353067703,-0.43407419142692305,0.879007487267117,5.263090001418971,-24.48201271974493,0.5122290808203882,11,0.5719842910766602,0.8210115432739258,1.612840175628662,1.5642023086547852,-0.7315177917480469,2,-0.05767444956951184,1.111108085291795,16.94941520690918,1.5714410763211106,16.964981079101562,2.750061274509804,17.073930740356445,-0.05767444956951184
6491,2005-12-01,16.739299774169922,16.90272331237793,16.708171844482422,16.801555633544922,3966024.0,0.00046510917411879404,-2.125030637254902,0.26666230943938823,10.1626388866747,24.64531849708746,0.5412178639393375,1.0129604145531843,1.5227870558974992,1.1840892302743669,18.258208261488228,0.1945514678955078,-0.49897605747797513,-0.8688714981079109,-1.951018216794754,0.21327522057893233,-1.4099448574513325,-0.32779813876448927,0.7448960240106572,7.0174533352252935,-14.58723402178516,0.5410733593434212,12,0.5642023086547852,0.8132295608520508,1.5992217063903809,1.5564203262329102,-0.9027233123779297,3,-0.057182744176475175,-1.2777739954521317,16.731517791748047,1.111108085291795,16.94941520690918,1.5714410763211106,16.964981079101562,-0.057182744176475175
6492,2005-12-02,16.653696060180664,16.770427703857422,16.59922218322754,16.762645721435547,2864522.0,-0.005113936373930761,1.7499885112054043,1.750030637254902,9.920665410721952,21.542006166289447,0.5150691780290622,1.0377700921661948,1.606178384073612,1.260340915694762,20.228735270594072,0.1712055206298828,-0.5482732069062202,-0.8821016311645522,-2.017713313583819,0.2535100512547146,-1.4499074723741856,-0.3142957899549188,0.721856384482173,9.859018792891565,-4.785279610922888,0.5678058412096332,12,0.5953311920166016,0.8054475784301758,1.789884090423584,1.642024040222168,-0.9027233123779297,4,-0.0411214415943133,-2.125030637254902,16.739299774169922,-1.2777739954521317,16.731517791748047,1.111108085291795,16.94941520690918,-0.0411214415943133
6493,2005-12-05,16.521400451660153,16.669261932373047,16.451362609863278,16.61478614807129,3054445.0,-0.007943918757880586,1.1538229499543162,0.8571453580995056,10.77590259620193,18.8177593246755,0.5162129911690592,1.1002151196824634,1.7253961485752178,1.3806806745060882,22.28598912731796,0.21789932250976918,-0.5708638204267871,-0.934241580963139,-2.1200864015973835,0.2516032396711054,-1.5271639912802613,-0.3413191706460168,0.7299391511730384,10.975445728034849,-3.7773507694856185,0.592922410317122,12,0.4085607528686559,0.8638134002685582,1.900779247283939,1.7743196487426793,-0.6536960601806605,0,-0.030146022176012366,1.7499885112054043,16.653696060180664,-2.125030637254902,16.739299774169922,-1.2777739954521317,16.731517791748047,-0.030146022176012366
6494,2005-12-06,16.108949661254886,16.25680923461914,15.91439723968506,16.023345947265625,10491383.0,-0.02496463853727493,-1.256413318082995,-0.9166683687016228,9.225122954007233,16.78034622821732,0.7719461236196388,1.4141697034094172,2.120459430222958,1.7790286240414694,25.123197612330085,0.6070032119750923,-0.6337967670051476,-1.238132095336912,-2.5011805752686804,0.024916384594856567,-1.8696563353027962,-0.6066078553710277,0.9983940828437206,17.482519879646805,1.3791745543003096,0.6315242399658836,12,0.4241242408752406,1.0077815055847132,2.346303462982174,2.1867704391479457,-0.14007759094238637,1,-0.010628034595947966,1.1538229499543162,16.521400451660153,1.7499885112054043,16.653696060180664,-2.125030637254902,16.739299774169922,-0.010628034595947966
6495,2005-12-07,15.80544662475586,16.116731643676758,15.735408782958984,15.9688720703125,5913056.0,-0.01884064714839917,-1.5128266361659608,-1.909092934649327,9.225122954007176,14.79609944853967,0.9673385074164571,1.626379072686337,2.3981739230744523,2.0661480212815277,27.891751708339996,0.38132286071777344,-0.7178120577609022,-1.43074016571045,-2.8262959841652133,-0.03518434725568831,-2.12851807493783,-0.73296225648307,1.0633078184600393,5.999911766003441,-10.756954038119163,0.697777909227381,12,0.6381330490112305,1.2217903137207031,2.6634249687194824,2.4902734756469727,0.18677139282226562,2,0.005908510673730438,-1.256413318082995,16.108949661254886,1.1538229499543162,16.521400451660153,1.7499885112054043,16.653696060180664,0.005908510673730438
6496,2005-12-08,15.680933952331545,15.875486373901367,15.564202308654785,15.80544662475586,5830302.0,-0.00787783321663893,1.3529348159094596,0.7618928129595373,0.3802222902521919,11.914367246930846,0.9761246001130939,1.6420124065564305,2.47760882183284,2.1713985618034553,30.87121072650143,0.31128406524658203,-0.8041122385981261,-1.432684755325317,-2.9241572089601124,0.05878769830948016,-2.1784209821427165,-0.6869485285079175,0.9611513588329696,9.677432106886586,-5.291258350476582,0.7457362268173983,12,0.6770424842834455,1.2606997489929181,2.787937641143797,2.6147861480712873,0.42023372650146307,3,0.020347388021554336,-1.5128266361659608,15.80544662475586,-1.256413318082995,16.108949661254886,1.1538229499543162,16.521400451660153,0.020347388021554336
6497,2005-12-09,15.665369987487793,15.844358444213867,15.610895156860352,15.657588005065918,3115097.0,-0.0009925406797238745,-3.6153730133293114,-0.06249952129655959,0.3787820763663632,9.766087330776951,0.8614643079955577,1.5313795966685717,2.4389566929181186,2.1706450263737906,34.346531266470414,0.23346328735351562,-0.8339641296968558,-1.318287658691407,-2.840143656296725,0.20356833891390913,-2.079215657494064,-0.5573596598887498,0.7611387231747742,9.154952064269866,-3.3895380869172396,0.7609279988026582,12,0.6614785194396973,1.27626371383667,2.7392992973327637,2.630350112915039,0.5058355331420934,4,0.01092897738393317,1.3529348159094596,15.680933952331545,-1.5128266361659608,15.80544662475586,-1.256413318082995,16.108949661254886,0.01092897738393317
6498,2005-12-12,15.603113174438475,15.665369987487793,15.55642032623291,15.634241104125975,3167911.0,-0.003974168059805994,1.3333265251934325,-4.0,0.38167367649039363,7.344335287122193,0.7936895404741424,1.4620460978221406,2.434870107380805,2.219784403363766,38.096810740053655,0.10894966125488281,-0.864459731224656,-1.2494160652160655,-2.772612431412652,0.27378030098052086,-2.0110142483143587,-0.48781788211777233,0.650934255822536,6.666702976943174,-3.805416171977889,0.7615981830982934,12,0.6887154579162615,1.3346295356750506,2.801556110382082,2.6926069259643572,0.521400451660158,0,0.009476286668643086,-3.6153730133293114,15.665369987487793,1.3529348159094596,15.680933952331545,-1.5128266361659608,15.80544662475586,0.009476286668643086
6499,2005-12-13,15.712061882019045,15.75875473022461,15.57198429107666,15.642023086547852,4545174.0,0.0069824980670558645,1.285709283801054,-2.250030637254959,7.0093027117879245,6.384381506278873,0.5484382927134721,1.2414556762695863,2.2597270124886233,2.098218620341809,40.81937354967883,0.18677043914794922,-0.897979729443044,-1.0291833400726293,-2.5437372927167186,0.48537061257145986,-1.7864603163946722,-0.27190636375058475,0.4024601274363473,27.777692675595905,16.75391326020503,0.7572769763220444,12,0.5175099372863752,1.2256808280944806,2.692607402801512,2.5836582183837873,0.5291833877563459,1,0.009905925182140729,1.3333265251934325,15.603113174438475,-3.6153730133293114,15.665369987487793,1.3529348159094596,15.680933952331545,0.009905925182140729
6500,2005-12-14,15.77431869506836,15.891051292419435,15.642023086547852,15.657588005065918,3596201.0,0.0039623579334651104,-2.3684203737028033,1.6666575890850737,10.798075606436058,6.454985586252359,0.3756248106013693,1.0723719980374113,2.1303835819279016,2.020969253200697,43.18345120361114,0.2490282058715838,-0.9121818106684216,-0.8642027378082275,-2.346522395267062,0.6181169196506069,-1.605362566537643,-0.12304290907881033,0.228582977742537,65.1160205878829,52.024261841495715,0.7411598287294168,12,0.38910531997680664,1.163424015045166,2.6303505897521973,2.5214014053344727,0.6536979675292933,2,0.012333551705467016,1.285709283801054,15.712061882019045,1.3333265251934325,15.603113174438475,-3.6153730133293114,15.665369987487793,0.012333551705467016
6501,2005-12-15,15.844358444213867,15.891051292419435,15.696497917175293,15.782100677490234,3332262.0,0.004440112470112778,1.4999877453983628,0.5333453158062434,14.414412425174561,6.954290810080426,0.18471184369542115,0.916956933680737,2.002221273069729,1.9373103554086697,44.661453463563234,0.1945533752441424,-0.9450872917105144,-0.7101163387298577,-2.1711971900796243,0.7509645126199072,-1.4406567644047392,0.02042408694502562,0.06924695928143265,86.04646523372217,69.8567585200764,0.7305404256748825,12,0.26848268508911133,1.0933842658996582,2.5408554077148438,2.451361656188965,0.6381320953369105,3,0.00933200128518008,-2.3684203737028033,15.77431869506836,1.285709283801054,15.712061882019045,1.3333265251934325,15.603113174438475,0.00933200128518008
6502,2005-12-16,15.961089134216307,16.023345947265625,15.80544662475586,15.852140426635742,4445715.0,0.007367334588739283,-1.1538331015954564,1.7499617046046099,21.076195233628255,8.098767769794462,-0.045367972686856106,0.6981144422594472,1.83655770354809,1.8051401094876756,45.98128484438863,0.21789932250976562,-0.9444326164527403,-0.5058369636535662,-1.8822470876961876,0.8705731603890552,-1.194042025674877,0.18236809836774448,-0.40466880798339666,86.66665305030324,66.70476576060894,0.6882050620213104,12,-0.05447435379028143,0.9766535758972186,2.3852138519287127,2.334630966186525,-0.062255859375,4,0.008776252261909256,1.4999877453983628,15.844358444213867,-2.3684203737028033,15.77431869506836,1.285709283801054,15.712061882019045,0.008776252261909256
6503,2005-12-19,16.0311279296875,16.085603713989258,15.953307151794435,15.961089134216307,3426067.0,0.004388096255978358,-2.0909415002061897,0.6428602690803045,24.347808480914097,9.779066161673,-0.2148603909819986,0.5231209024175101,1.7116208105053516,1.7245098508358296,47.68142140167642,0.13229656219482244,-0.9395108691316274,-0.35214052200317525,-1.610192412643677,0.9059113686373266,-0.9811664673234262,0.27688542331707566,-0.465369091033935,89.39374527683547,65.90044385686909,0.6290259453202514,12,-0.19455194473266602,0.9066147804260254,2.2665367126464844,2.264592170715332,0.16342544555664062,0,0.008737849985151813,-1.1538331015954564,15.961089134216307,1.4999877453983628,15.844358444213867,-2.3684203737028033,15.77431869506836,0.008737849985151813
6504,2005-12-20,16.132295608520508,16.186769485473633,15.992218017578125,15.992218017578125,4332378.0,0.006310702483114605,-1.7777671872659686,1.9999999999999494,32.09300363765702,12.31994179318965,-0.349077404261406,0.32071816712453227,1.560616291715121,1.6152195644440646,49.67023321421501,0.1945514678955078,-0.9271022212354687,-0.1762646675109849,-1.2929927127752485,0.9404633777532787,-0.7346286901431149,0.3820993551211469,-0.5457429748535159,90.00014005406086,61.548769040110685,0.5583640226321315,12,-0.26070070266723633,0.7431912422180176,2.1400771141052246,2.163424491882324,0.03890991210937855,1,-0.0004823853102322584,-2.0909415002061897,16.0311279296875,-1.1538331015954564,15.961089134216307,1.4999877453983628,15.844358444213867,-0.0004823853102322584
6505,2005-12-21,16.295719146728516,16.342412948608402,16.132295608520508,16.186769485473633,3940581.0,0.010130209746571639,1.0769020483960294,0.7777808036382947,37.87230891497206,16.4857291959363,-0.4868384490542432,0.09537762822661477,1.3517396922454807,1.4441684880512469,50.03429584257646,0.21011734008789418,-0.9138783224995244,0.02957134246826243,-1.0157106648145202,1.0748533497510433,-0.4930696611731271,0.5522123461096538,-0.6731535019531254,92.77090644936911,59.06331413238041,0.5226410036413908,12,-0.34630250930785955,0.5097289085388184,1.9533076286315918,2.0000009536743164,-0.1634235382080078,2,-0.003342833566449932,-1.7777671872659686,16.132295608520508,-2.0909415002061897,16.0311279296875,-1.1538331015954564,15.961089134216307,-0.003342833566449932
6506,2005-12-22,16.0311279296875,16.178987503051758,15.75875473022461,15.75875473022461,5392631.0,-0.016236854271886147,-2.085713085250907,2.4999912466518444,34.496107461609,20.276543127629928,-0.18701483415791742,0.2928537692743802,1.5683714424069528,1.7011315049878988,50.54239393150388,0.5369644165039062,-0.8584027762092035,-0.18287973403930735,-1.160338085776356,0.7945786176977432,-0.6716089099078317,0.30584944182921703,-0.350974500605469,46.66655773598442,9.53157587624505,0.4887291758685252,12,-0.08171129226684393,0.6964983940124512,2.145914077758789,2.264592170715332,0.2957191467285156,3,0.024757380432051113,1.0769020483960294,16.295719146728516,-1.7777671872659686,16.132295608520508,-2.0909415002061897,16.0311279296875,0.024757380432051113
6507,2005-12-23,15.836576461791992,16.01556396484375,15.75875473022461,15.922179222106935,3467573.0,-0.012135856488003194,-1.129021801434981,-0.31428481393818664,33.458644884570646,23.951762150749957,0.038416093246816274,0.4110262986886539,1.7134700426014504,1.888337125793317,51.07795027251547,0.2723731994628906,-0.7828659843378389,-0.3155634880065925,-1.2175732059490123,0.5864462299358273,-0.7665683469778024,0.1354413709646174,-0.10344227114785198,13.333442264015213,-25.990636334898156,0.45100485897120995,12,0.12062215805053889,0.891049861907959,2.169260025024414,2.45914363861084,0.3035011291503942,4,0.040786219124893996,-2.085713085250907,16.0311279296875,1.0769020483960294,16.295719146728516,-1.7777671872659686,16.132295608520508,0.040786219124893996
6508,2005-12-27,15.704279899597168,15.8287935256958,15.680933952331545,15.821011543273926,4234718.0,-0.008353861234718818,1.2352907253355363,1.3636434531700568,38.69562831310499,27.472464995340744,0.20849810486938125,0.468027638086955,1.7874848321195245,2.0133137588471506,51.44485870641089,0.15564250946044744,-0.6778342921915659,-0.3848249912261963,-1.2214978284214801,0.45184784596908756,-0.80316140982384,0.033511427371445635,0.638133049011234,3.5293557916466245,-36.96476117292363,0.418336418597642,12,0.2879381179809588,1.0233464241027832,2.295720100402832,2.591440200805664,0.7548646926879847,1,0.012388557545330636,-1.129021801434981,15.836576461791992,-2.085713085250907,16.0311279296875,1.0769020483960294,16.295719146728516,0.012388557545330636
6509,2005-12-28,15.74319076538086,15.8287935256958,15.680933952331545,15.680933952331545,2520271.0,0.00247772365447263,-3.7499885112056184,-0.5333327886799083,47.95921174553673,31.60148012190748,0.19497046058769207,0.35217209510944514,1.6943094441693773,1.9695958415952504,51.831595327991444,0.14785957336425604,-0.5649332557917752,-0.2856029033660903,-1.0299677962607632,0.4587619895285808,-0.6577853498134267,0.08657954308124616,0.5859926033020066,9.411759617422153,-33.98141939624402,0.37218244644733556,12,0.2684826850891149,0.9844355583190918,2.2568092346191406,2.5525293350219727,0.5136184692382812,2,0.028670338598438594,1.2352907253355363,15.704279899597168,-1.129021801434981,15.836576461791992,-2.085713085250907,16.0311279296875,0.028670338598438594
6510,2005-12-29,15.766536712646484,15.821011543273926,15.680933952331545,15.680933952331545,3278035.0,0.0014829234818751758,-2.27273537505162,1.3749942556027128,53.00545569848268,35.88937381894171,0.19043033629610484,0.2664884501703355,1.6140952537526445,1.9425238448354065,51.78470060260938,0.14007759094238104,-0.44167038373656275,-0.21400790214538645,-0.8883924229846656,0.4603766186938927,-0.5512001625650278,0.12318435827425311,0.5496816677093541,17.187461105568524,-29.211826846917504,0.33719226041963984,12,0.24513673782348988,0.7159533500671387,2.2120628356933594,2.5291833877563477,0.311285018920902,3,0.025666309308043145,-3.7499885112056184,15.74319076538086,1.2352907253355363,15.704279899597168,-1.129021801434981,15.836576461791992,0.025666309308043145
6511,2005-12-30,15.782100677490234,15.836576461791992,15.704279899597168,15.766536712646484,3461662.0,0.000987151784022755,1.1249808523023193,0.18181615623712236,54.09833650416091,39.558500626778674,0.18450953039140394,0.1850229060154689,1.542678461378724,1.919061739290207,51.706191177123095,0.13229656219482422,-0.35724746248441086,-0.15058398246765137,-0.7269853207337498,0.42581735579844704,-0.43878465160070235,0.13761668666539784,0.5214120143051169,30.232412328825315,-20.015583597326813,0.28820066913304926,12,0.22957277297973988,0.5719847679138184,1.9824910163879395,2.4513635635375977,0.28015708923339844,4,0.02218937378404573,-2.27273537505162,15.766536712646484,-3.7499885112056184,15.74319076538086,1.2352907253355363,15.704279899597168,0.02218937378404573
6512,2006-01-03,15.9688720703125,15.992218017578125,15.782100677490234,15.91439723968506,3050205.0,0.011834381026896823,3.15388241061076,3.5000612745096897,61.80905543814018,43.720861399803795,-0.001164177317752646,-0.05869361731887679,1.3118607218138365,1.7240312415874826,51.138312533865225,0.21011734008789062,-0.27673874047062874,0.07042860984802246,-0.39661940586185906,0.5374766255579058,-0.16309539800692008,0.3039526177029632,0.32218904669357684,92.50011488794591,35.221712676747764,0.23352400785494126,1,0.042801380157474256,0.38521337509155273,1.7529168128967285,2.2217893600463867,0.038909912109375,1,0.022417050154031948,1.1249808523023193,15.782100677490234,-2.27273537505162,15.766536712646484,-3.7499885112056184,15.74319076538086,0.022417050154031948
6513,2006-01-04,16.023345947265625,16.147859573364258,15.937743186950685,15.9688720703125,4156204.0,0.003411253889020527,-2.5999901962387026,0.9999824933037212,60.41667331527884,46.86793580842844,-0.06353991660025216,-0.16062918394282732,1.2140689103042739,1.659294534899697,50.02390578495095,0.21011638641357244,-0.20030138222030125,0.14980521202087438,-0.22047436557030764,0.5200847896120546,-0.03533457677471574,0.3349450008164645,0.2555126264469614,73.33330610060712,11.814201273524489,0.18513978879559043,1,-0.011672496795650744,0.33073949813842773,1.6673150062561035,2.1673154830932617,-0.09338474273681818,2,0.007285097885356473,3.15388241061076,15.9688720703125,1.1249808523023193,15.782100677490234,-2.27273537505162,15.766536712646484,0.007285097885356473
6514,2006-01-05,15.937743186950685,16.140077590942386,15.929961204528807,16.070039749145508,3171766.0,-0.0053423773409539965,-1.8420889688667053,-2.428623949579799,55.38463182093277,48.8137494646463,-0.009428102783646253,-0.093293644400676,1.2527097165005383,1.7352750904921255,48.11007486702037,0.21011638641357955,-0.14556961196065643,0.07276277542114507,-0.2822011504043491,0.42772670124663925,-0.10471918749160203,0.25024473833389216,0.32915689433428064,55.00003063681709,-5.81358729498627,0.1774819629127471,1,-0.0077824592590349795,0.38521432876586736,1.6108951568603498,2.210117340087889,-0.023345947265625,3,0.032714883105995574,-2.5999901962387026,16.023345947265625,3.15388241061076,15.9688720703125,1.1249808523023193,15.782100677490234,0.032714883105995574
6515,2006-01-06,15.898833274841307,16.101167678833008,15.836576461791992,16.0311279296875,3417586.0,-0.0024413689976656716,-1.0606128125429382,0.9999855827800994,51.83246812324795,50.74001176038396,-0.03658418151853304,-0.04957020719610661,1.2442407838925948,1.7621264684589075,45.99691710824051,0.2645912170410156,-0.10067640066177219,0.029183530807493696,-0.3249388944381888,0.3833059560531762,-0.14787768181534666,0.20624474343033583,0.3563474838645906,43.859849030479445,-13.19349007938056,0.17706121262284152,1,0.015563488006593573,0.3929953575134295,1.610894203186037,2.2490272521972674,0.062255859375,4,0.022515863496996635,-1.8420889688667053,15.937743186950685,-2.5999901962387026,16.023345947265625,3.15388241061076,15.9688720703125,0.022515863496996635
6516,2006-01-09,16.0,16.101167678833008,15.844358444213867,15.875486373901367,3421313.0,0.006363154038402374,-1.7500127653925104,-0.9411841033441097,51.322765731610986,52.72491407672178,-0.1593925849676765,-0.13239568644185162,1.094137806511906,1.6508581409570517,43.59395811018735,0.2568092346191406,-0.08028972867598405,0.11439695358276403,-0.2326052970842376,0.46139920424976566,-0.0591041717507359,0.28789807891626396,0.2436958225784096,59.57457903766629,6.008236511644277,0.17350112533350076,1,-0.08560323715209961,0.22957181930541992,1.4280157089233398,2.0661487579345703,0.0311279296875,0,0.004863858222961648,-1.0606128125429382,15.898833274841307,-1.8420889688667053,15.937743186950685,-2.5999901962387026,16.023345947265625,0.004863858222961648
6517,2006-01-10,15.836576461791992,16.070039749145508,15.821011543273926,15.953307151794435,3645031.0,-0.010213971138000488,-2.3684203737027794,-0.9374932982031667,43.78111697360416,53.2899683723328,0.004504667111273619,0.046917335043270114,1.2087276979067667,1.8026301991748355,41.08789974936124,0.24902820587158203,-0.08751019092721535,-0.0575869083404541,-0.3898472983836072,0.274673481702699,-0.22371710336203066,0.10854328668112245,0.3958641233814788,4.762127069808155,-42.44344733134285,0.1661301950215768,1,0.0778203010559082,0.32684755325317383,1.5914392471313477,2.229572296142578,0.1945514678955078,1,0.014250637154824997,-1.7500127653925104,16.0,-1.0606128125429382,15.898833274841307,-1.8420889688667053,15.937743186950685,0.014250637154824997
6518,2006-01-11,15.750972747802734,15.91439723968506,15.735408782958984,15.844358444213867,2819804.0,-0.00540544316480196,-1.875001914799128,0.8000098038414597,37.688424262652894,52.14876976312349,0.10887798123715164,0.15195720862097417,1.2424926986955427,1.8773332108594687,38.486952667627136,0.178988456726076,-0.06783451194626444,-0.15058360099792445,-0.46146885906561863,0.16030165706976796,-0.30602623003177243,0.004859028035921753,0.47043770471389834,3.84609946126324,-36.37872974216708,0.1554426290338465,1,0.16342401504516602,0.36186838150024414,1.6031126976013184,2.2607011795043945,0.28793907165527344,2,0.01630434124489022,-2.3684203737027794,15.836576461791992,-1.7500127653925104,16.0,-1.0606128125429382,15.898833274841307,0.01630434124489022
6519,2006-01-12,15.867704391479492,15.891051292419435,15.719843864440918,15.719843864440918,5299854.0,0.007411075210770113,-1.3157962629722317,-1.5833316312983803,35.751303890654825,50.23164178447595,0.013036996691365488,0.05004985584797339,1.0767187211001357,1.7502689876086635,36.26567177750353,0.1712074279785174,-0.0263826652708552,-0.04163408279418945,-0.3400905964331322,0.2568224308447533,-0.1908623396136626,0.10759417402528193,0.3428965310334391,38.775581659984944,4.982775386731447,0.14922825681947183,1,0.0583653450012207,0.08171224594116389,1.2898831367492676,2.070039749145508,0.1400775909423828,3,0.003923492114130012,-1.875001914799128,15.750972747802734,-2.3684203737027794,15.836576461791992,-1.7500127653925104,16.0,0.003923492114130012
6520,2006-01-13,15.9688720703125,16.0,15.875486373901367,15.91439723968506,4285218.0,0.006375697223558907,1.1333485837534008,0.3684203737027672,47.674451743448714,49.51787681106348,-0.0630404694094242,-0.03772945186145904,0.9259205141230566,1.6391278598593715,34.393553978074834,0.1322956085205078,0.012398083899897827,0.04980592727661204,-0.24274500846796698,0.34235686302119284,-0.09646954059567747,0.19608139514890155,0.23113551279680422,65.30622963283456,31.77281002659013,0.14627546787229034,1,-0.03502035140991211,-0.019455432891843927,0.8560304641723633,1.7003893852233887,0.3190650939941406,4,-0.003411313609851807,-1.3157962629722317,15.867704391479492,-1.875001914799128,15.750972747802734,-2.3684203737027794,15.836576461791992,-0.003411313609851807
6521,2006-01-17,15.992218017578125,16.038911819458008,15.875486373901367,15.898833274841307,2944578.0,0.0014619659524373052,-1.3333401414731454,1.7142732095027233,56.66665032703766,48.94649846538542,-0.0597278894847193,-0.05210143215854224,0.8521920466831041,1.6069613018897648,32.345356665010485,0.16342544555664062,0.030035001641497416,0.06575889587402273,-0.2263155615896686,0.35783335333771404,-0.08027833285782293,0.21179612460586839,0.197408092915623,77.77765674401633,39.966943136434,0.14603722873184607,1,-0.05836629867553711,-0.04280138015746893,0.7431902885437012,1.5875492095947266,0.06225776672363281,1,-0.0019465019378551718,1.1333485837534008,15.9688720703125,-1.3157962629722317,15.867704391479492,-1.875001914799128,15.750972747802734,-0.0019465019378551718
6522,2006-01-18,16.101167678833008,16.132295608520508,15.953307151794435,15.992218017578125,3166754.0,0.00681266733201924,1.0909192188143864,1.166675176928318,67.34698471160118,49.716533064976794,-0.16532343518824177,-0.15812587902862774,0.6940905911539055,1.4902320425968298,30.692858825837412,0.17898845672607244,0.04129649046659267,0.167704629898072,-0.1344118737965836,0.4698211335927258,0.016646378050744204,0.3187628817453998,0.07828458849749609,92.4529523430762,48.22779361854704,0.15105825184732702,1,-0.17120695114135565,-0.15175104141235174,0.5486373901367188,1.3929963111877441,0.2023334503173828,2,-0.004349979488604605,-1.3333401414731454,15.992218017578125,1.1333485837534008,15.9688720703125,-1.3157962629722317,15.867704391479492,-0.004349979488604605
6523,2006-01-19,16.171205520629886,16.21011734008789,16.062257766723633,16.077821731567386,4061756.0,0.004349861028337232,-1.3750306372547665,0.8571278514031617,68.21192751684828,51.14178814230074,-0.2371171108326724,-0.22886543538889725,0.5739487725957311,1.4151037851773438,29.122688391995965,0.1478595733642578,0.05313610047434025,0.23073859214783,-0.08700187821760608,0.5484790625132661,0.07186835696511196,0.389608827330548,-0.4902715682983416,92.0632419678312,41.64019120488268,0.15887023518271837,1,-0.20622491836548207,-0.2217888832092303,0.4630355834960902,1.3229584693908656,0.4747085571289027,3,-0.008662161318999217,1.0909192188143864,16.101167678833008,-1.3333401414731454,15.992218017578125,1.1333485837534008,15.9688720703125,-0.008662161318999217
6524,2006-01-20,16.124513626098633,16.202335357666016,16.093385696411133,16.186769485473633,2874288.0,-0.002887347790595296,1.3332788693272333,-0.6666666666666666,64.93511350759462,52.597637629450375,-0.18008338904549603,-0.1926644463777123,0.5639435308145693,1.4557607632839797,27.964692541044496,0.10894966125488281,0.03528666107694356,0.1844357967376702,-0.13233315355126507,0.5012047470266072,0.026051321593200782,0.3428202718821378,-0.43299600601196175,74.41847209635038,18.973782809976512,0.1583844751444683,1,-0.15953302383422852,-0.16731500625610174,0.49027204513549805,1.3657593727111816,0.24124526977539418,4,-0.005308799299352018,-1.3750306372547665,16.171205520629886,1.0909192188143864,16.101167678833008,-1.3333401414731454,15.992218017578125,-0.005308799299352018
6525,2006-01-23,16.24124526977539,16.264591217041016,16.108949661254886,16.147859573364258,3255676.0,0.007239390060598039,1.2222191963616547,-1.500030637254902,67.66473085802245,54.41341153238498,-0.2717091033692487,-0.3306383862474682,0.39898120643736945,1.32851716452452,27.35121517322413,0.15564155578612926,0.019110973590469982,0.30389113426208425,-0.0007052018088806733,0.608487470333051,0.1515929662266018,0.4561893022975667,-0.5393556552886949,94.00008823399656,33.90527359487176,0.15229816803548332,1,-0.24902772903442383,-0.24902725219726385,0.34241199493408203,1.2490277290344238,0.37354087829589844,0,-0.014374715945456806,1.3332788693272333,16.124513626098633,-1.3750306372547665,16.171205520629886,1.0909192188143864,16.101167678833008,-0.014374715945456806
6526,2006-01-24,16.428016662597653,16.482490539550778,16.202335357666016,16.295719146728516,4165970.0,0.011499819731793481,1.3225755443462701,1.4166785809112996,67.66473085802237,57.06714640843144,-0.4373762102755254,-0.5124235418624838,0.16164271007864883,1.1354438824608124,26.03298076952751,0.2801551818847621,0.023524493178593175,0.47081809043883993,0.09671423054296113,0.8449219503347187,0.2837661604909023,0.6578700203867793,-0.7036189840087843,89.7060493179716,32.31775002946965,0.18705192994793932,1,-0.3268494606018031,-0.3463044166564906,0.122566699981693,1.0622563362121618,-0.031129837036125707,1,-0.008526866095159069,1.2222191963616547,16.24124526977539,1.3332788693272333,16.124513626098633,-1.3750306372547665,16.171205520629886,-0.008526866095159069
6527,2006-01-25,16.482490539550778,16.505836486816403,16.365758895874027,16.498054504394528,3347297.0,0.0033159131788043084,8.000122549019151,-0.11764366656094431,67.66473085802237,60.397847141250274,-0.4364937902903776,-0.5439127246619648,0.05192720127645245,1.071441670289996,24.67848354502587,0.1400775909423757,0.040927548338583364,0.4929962635040255,0.056430292567810625,0.9295622344402386,0.27471327803591805,0.7112792489721329,-0.712607289304195,94.73690999858098,37.73939670190117,0.2182829854681069,1,-0.3696503639221156,-0.3891053199768031,0.042801380157474256,1.0077824592590368,-0.04669189453125,2,-0.025967844739359758,1.3225755443462701,16.428016662597653,1.2222191963616547,16.24124526977539,1.3332788693272333,16.124513626098633,-0.025967844739359758
6528,2006-01-26,15.898833274841307,16.451362609863278,15.852140426635742,16.412450790405273,5723519.0,-0.035410744711726005,1.0263120977923954,33.00042892156874,48.917763845460826,61.86078713622871,0.1903617602020251,0.058043226174188334,0.573676097623407,1.6393462637096778,23.23602531379766,0.6303501129150355,0.03882086224298931,-0.1003886699676535,-0.5184748859485016,0.3176975460131928,-0.30943177795807664,0.10865443802276964,-0.0700737656691377,7.142898825588796,-48.037402436483525,0.20904310799042347,1,0.2801551818847674,0.1945519447326678,0.5233454704284686,1.5136179924011248,0.2957201004028338,3,0.025452676137527552,8.000122549019151,16.482490539550778,1.3225755443462701,16.428016662597653,1.2222191963616547,16.24124526977539,0.025452676137527552
6529,2006-01-27,16.19455337524414,16.19455337524414,15.883268356323242,16.01556396484375,2535177.0,0.018600113309621857,2.4782506766692953,-0.34848774618571016,57.19698218097911,62.91884607373209,-0.060479091573220956,-0.21305137621656556,0.2274900628895189,1.3252083679762023,21.715614847367107,0.31128501892089844,0.07196526922147584,0.1727632999420159,-0.23575066723915938,0.5812772671231894,-0.03149368364856997,0.37702028353260353,-0.34241294860839844,52.38106353490436,-4.05641234204321,0.20425698359058694,1,-0.015564918518066406,-0.10116815567016602,0.19260597229003906,1.0972752571105957,-0.031129837036132812,4,0.02787114235608512,1.0263120977923954,15.898833274841307,8.000122549019151,16.482490539550778,1.3225755443462701,16.428016662597653,0.02787114235608512
6530,2006-01-30,16.171205520629886,16.25680923461914,16.046693801879886,16.155641555786133,2303491.0,-0.001441710312921951,1.2499744694756671,0.08695466848534625,54.3306900464715,62.659294931446965,-0.00604795107204481,-0.16636176837012684,0.20257242991350566,1.33217657532634,20.010395057293042,0.21011543273925426,0.12640449664706743,0.129182004928591,-0.2659675991223587,0.5243316089795407,-0.06839279709688384,0.32675680695406584,-0.3190650939941442,48.80939528776797,-6.9325423231548555,0.19757480202547506,1,0.0077829360961878535,-0.07782030105591176,0.20233535766601207,1.070039272308346,-0.023345947265628553,0,0.012030851688573652,2.4782506766692953,16.19455337524414,1.0263120977923954,15.898833274841307,8.000122549019151,16.482490539550778,0.012030851688573652
6531,2006-01-31,16.132295608520508,16.21011734008789,15.953307151794435,16.085603713989258,3224579.0,-0.0024061231588294874,1.5384608133330644,2.999999999999315,57.983172940770594,61.618871401354674,0.0612641423322593,-0.10526809271350146,0.20155389500032328,1.3559296813455113,18.414025894141776,0.25681018829345525,0.17832479243698707,0.07276234626770162,-0.30452369346593855,0.4500483860013418,-0.11588067359911847,0.2614053661345217,-0.24902725219726562,42.857101174411206,-18.534795162897048,0.18864301986681992,1,0.046692848205566406,-0.0389103889465332,0.24513673782348633,1.1011672019958496,0.023345947265625,1,0.029908362161175983,1.2499744694756671,16.171205520629886,2.4782506766692953,16.19455337524414,1.0263120977923954,15.898833274841307,0.029908362161175983
6532,2006-02-01,16.326847076416016,16.365758895874027,16.070039749145508,16.070039749145508,2998805.0,0.012059750987500673,-1.30304290669264,5.500040849673202,64.68251999902738,61.226715010485684,-0.10941422364841458,-0.2863048993211521,-0.03750967437017039,1.14856565654312,17.288498237420775,0.2957191467285192,0.20811051733819497,0.2494150638580308,-0.143406713921177,0.6422368416372386,0.05300417496842513,0.4458259527476347,-0.3937732696533214,79.22047331816131,10.113635007599541,0.19641088888960395,2,-0.1478586196899414,-0.23346185684204102,0.01167440414428711,0.8404679298400879,-0.12451171875,2,0.004289851483124663,1.5384608133330644,16.132295608520508,1.2499744694756671,16.171205520629886,2.4782506766692953,16.19455337524414,0.004289851483124663
6533,2006-02-02,16.140077590942386,16.30350112915039,16.070039749145508,16.30350112915039,3004202.0,-0.011439409250265875,1.8571328532580151,-0.6363663371484031,56.70498030322248,60.31225576555545,0.08099266013780237,-0.09522395788366111,0.10191056371751372,1.3204366615601515,16.8388258207249,0.2568073272705078,0.2204867887437878,0.05680899620056579,-0.33609794615393085,0.4497159385550624,-0.1396444749766843,0.2532624673778141,-0.186770439147951,53.22575544346265,-18.90326157361047,0.1964534711772485,2,0.038910865783687854,-0.046692371368411756,0.20233488082885387,1.0272374153137172,0.17898750305175426,3,0.01832215814396676,-1.30304290669264,16.326847076416016,1.5384608133330644,16.132295608520508,1.2499744694756671,16.171205520629886,0.01832215814396676
6534,2006-02-03,16.459144592285153,16.575874328613278,16.22568130493164,16.264591217041016,6492077.0,0.019768616324485455,-1.571420568339353,-1.1904856385896565,60.89966645097215,59.56058194254987,-0.20742842341768153,-0.393395637614649,-0.2592655266467645,0.9897906154109464,16.307060742327252,0.43579673767089133,0.2189729804839189,0.3498059272766092,-0.07066937029091491,0.7702812248441333,0.13956827849284537,0.5600435760603713,-0.46163509368895994,81.25025849827422,7.917066842822123,0.21023764878376233,2,-0.24513721466064098,-0.3307404518127406,-0.09922242164611461,0.6964974403381383,-0.3112850189208949,4,-0.01607563598202022,1.8571328532580151,16.140077590942386,-1.30304290669264,16.326847076416016,1.5384608133330644,16.132295608520508,-0.01607563598202022
6535,2006-02-06,16.25680923461914,16.482490539550778,16.155641555786133,16.420232772827152,3581809.0,-0.012293187931580074,1.2702648993462287,-0.8399933334640833,55.44871517911923,58.20324686711618,-0.0029649380861549446,-0.17166805282126063,-0.08670411878710382,1.1827320361756577,15.351385876102377,0.3268489837646449,0.20603109250739848,0.12957177162170552,-0.28358684977899884,0.5427303930224099,-0.07700753907864666,0.3361510823220577,-0.20146325302123813,48.75009382529972,-23.02862416705802,0.20657931070035232,2,-0.042801856994628906,-0.12840509414672852,0.11284065246582031,0.8988327980041504,-0.37354087829589844,0,-0.005744405009826092,-1.571420568339353,16.459144592285153,1.8571328532580151,16.140077590942386,-1.30304290669264,16.326847076416016,-0.005744405009826092
6536,2006-02-07,16.077821731567386,16.264591217041016,15.929961204528807,16.202335357666016,3035042.0,-0.011010002053207235,1.6875177120273426,0.7619075407616241,49.53271705941601,56.18857866727103,0.1353577202111964,0.014175370802245624,0.062073584106062896,1.3516864843624923,14.488330183397913,0.3346300125122088,0.19660566616580155,-0.0533068180084193,-0.46287011611912376,0.3562564801022834,-0.25808846706377153,0.15147483104693293,0.49805259704589133,22.891705018095085,-44.36041850855702,0.2047816490553514,2,0.13618564605712535,0.062255382537838244,0.1692600250244105,1.0350193977355922,-0.9027242660522514,1,0.0043561772836029355,1.2702648993462287,16.25680923461914,-1.571420568339353,16.459144592285153,1.8571328532580151,16.140077590942386,0.0043561772836029355
6537,2006-02-08,16.062257766723633,16.116731643676758,15.953307151794435,16.0311279296875,1845903.0,-0.0009680393963564793,1.3333424109148586,-0.25001148879460283,47.77073369868523,56.06113087318486,0.09503703822520748,0.05008141211352779,0.046624033523251285,1.3573978013025112,13.50196299503911,0.16342449188232244,0.17109320999027844,-0.08015484809875417,-0.46737451967110033,0.307064823473592,-0.27376468388492725,0.1134549876874189,0.5006982994079543,20.48209848380857,-41.82920963775042,0.19360983578617275,2,0.1673135757446289,0.0856013298034668,0.1206216812133789,1.0428004264831543,-0.7782106399536133,2,0.005813864427948845,1.6875177120273426,16.077821731567386,1.2702648993462287,16.25680923461914,-1.571420568339353,16.459144592285153,0.005813864427948845
6538,2006-02-09,16.007781982421875,16.132295608520508,15.883268356323242,16.054475784301758,2522198.0,-0.0033915396635344486,1.461552964244304,-1.4999693646222658,47.619045766483545,54.996915716018684,0.18617021733793493,0.13152660706593977,0.07232616810420822,1.39974023567477,12.272828377097305,0.24902725219726562,0.12769408839916707,-0.1474710941314683,-0.49503806315401633,0.2000958748910815,-0.3212545786427441,0.026312390379805706,0.542514186477657,17.97755593803796,-41.034159439697824,0.17378348451127487,2,0.22178936004638672,0.1400771141052246,0.17509746551513672,1.097276210784912,-0.6381320953369141,3,0.01215367472256812,1.3333424109148586,16.062257766723633,1.6875177120273426,16.077821731567386,1.2702648993462287,16.25680923461914,0.01215367472256812
6539,2006-02-10,15.929961204528807,16.116731643676758,15.852140426635742,15.953307151794435,3269169.0,-0.004861434143626053,-1.9565328587717523,0.4999795759977886,43.54838773437625,53.79888212578588,0.2486609156081574,0.22582902498295887,0.12037757307205688,1.467337141769958,10.966625291891244,0.2645912170410156,0.07404244752853728,-0.22840471267700302,-0.566103325133918,0.10929389977991022,-0.39725401890545875,-0.05955540644854551,0.593653851867673,12.345643523911615,-40.49537568595238,0.16884930622845695,2,0.2840461730957049,0.2178978919982928,0.2529182434082049,1.1750969886779803,-0.37354087829589666,4,0.02442591569869701,1.461552964244304,16.007781982421875,1.3333424109148586,16.062257766723633,1.6875177120273426,16.077821731567386,0.02442591569869701
6540,2006-02-13,15.91439723968506,16.01556396484375,15.766536712646484,15.867704391479492,1968748.0,-0.000977024654606251,1.0000076592257288,-2.0000408496729745,38.54164583435283,51.63871244729502,0.2502859509567745,0.24991594074724155,0.11240209005572588,1.477950294828661,10.318562230104124,0.24902725219726562,0.09310734393130815,-0.24124493598937669,-0.5861800476003953,0.10369017562164018,-0.41371249179488423,-0.06877738018386736,0.5689293389257752,29.68761967494406,-17.72640919532798,0.17246755580550885,2,0.25680828094482244,0.23346185684203924,0.2120618820190412,1.0622563362121564,-0.147860527038576,0,0.014669882255862188,-1.9565328587717523,15.929961204528807,1.461552964244304,16.007781982421875,1.3333424109148586,16.062257766723633,0.014669882255862188
6541,2006-02-14,15.961089134216307,16.023345947265625,15.844358444213867,15.929961204528807,2047133.0,0.0029339404960191384,1.2999963235744134,0.6666530503870174,38.32750842778783,48.7103778282684,0.19752647900709697,0.21162236300971138,0.041977104200901394,1.4144758163962106,9.83636282762452,0.1789875030517578,0.07061663868152479,-0.19299659729004226,-0.5413010855054257,0.15530789092534114,-0.36714884139773396,-0.01884435318235056,0.4648942551173807,53.19143943304968,11.277501321875548,0.17415224410769148,2,0.210116386413576,0.1867699623107928,0.14202356338501154,1.01556444168091,0.023346900939943183,1,-0.0048756558677589545,1.0000076592257288,15.91439723968506,-1.9565328587717523,15.929961204528807,1.461552964244304,16.007781982421875,-0.0048756558677589545
6542,2006-02-15,16.0311279296875,16.085603713989258,15.836576461791992,15.961089134216307,2195423.0,0.004388096255978358,1.782577190505368,2.250030637254959,53.84612398780748,48.39272712655562,0.09066270889783468,0.14342057207744574,-0.048710564824702374,1.3306249931062553,9.71998998675851,0.24902725219726562,0.05798612197922992,-0.11945581436157227,-0.4713900488978524,0.2324784201747061,-0.29542293162971234,0.056511302906567806,0.34209972551121126,72.34033676986698,24.95290223941491,0.17596711726813946,2,0.1400775909423828,0.11673116683959961,0.040856361389160156,0.9455256462097168,0.22568130493164062,2,-0.05339801840063363,1.2999963235744134,15.961089134216307,1.0000076592257288,15.91439723968506,-1.9565328587717523,15.929961204528807,-0.05339801840063363
6543,2006-02-16,16.0311279296875,16.054475784301758,15.9688720703125,16.0311279296875,2171008.0,0.0,2.666448819540887,0.0,44.26224568104771,46.54412481878623,0.08223035179972982,0.13954266158135198,-0.06552023803153162,1.3120751768730017,9.998041697668537,0.08560371398925781,0.03963068042722284,-0.1124519348144517,-0.4682127794321609,0.24330890980325925,-0.29033235712330807,0.06542848749440289,0.29356445010703425,75.55541031464628,27.609953002269748,0.17788042230885523,2,0.09338569641113281,0.11673116683959961,0.007782459259033203,0.9455256462097168,0.373540878295902,3,-0.04660188641711149,1.782577190505368,16.0311279296875,1.2999963235744134,15.961089134216307,1.0000076592257288,15.91439723968506,-0.04660188641711149
6544,2006-02-17,16.038911819458008,16.116731643676758,15.937743186950685,16.01556396484375,1870318.0,0.00048554847822601666,1.0000106563229094,100.0,45.30393735333251,45.41692728258771,0.009574518207667637,0.13177294850937216,-0.07707337453857477,1.2859712110773884,10.176052919095929,0.17898845672607244,-0.012768762156788682,-0.10038795471191264,-0.45916158013350383,0.25838567070967855,-0.27977476742270824,0.07899885799888295,0.241128106964684,77.77814088005098,28.70509418521914,0.1793868127107955,2,-0.023347854614257812,0.1089472770690918,-0.02529287338256836,0.8988308906555176,0.2490253448486328,4,-0.04172739023111993,2.666448819540887,16.0311279296875,1.782577190505368,16.0311279296875,1.2999963235744134,15.961089134216307,-0.04172739023111993
6545,2006-02-21,16.007781982421875,16.163423538208008,15.922179222106935,16.070039749145508,1974531.0,-0.0019408945810380773,-1.0666574075587163,-2.6665305122130545,45.55556009433392,44.97502095313414,0.0018606647116143904,0.15232530767791275,-0.04036792242364484,1.2961773248472994,10.60581392049644,0.24124431610107244,-0.035703876709913374,-0.11984462738037038,-0.4798422101386812,0.24015295537793868,-0.2998434187595258,0.06015416399878504,0.23117768689872165,52.38092459238337,2.4174377918700003,0.17999879137915492,2,-0.042801856994628906,0.1634235382080078,-0.0700387954711914,0.9299607276916504,0.5836582183837891,1,-0.028196389523833076,1.0000106563229094,16.038911819458008,2.666448819540887,16.0311279296875,1.782577190505368,16.0311279296875,-0.028196389523833076
6546,2006-02-22,16.28793716430664,16.412450790405273,16.062257766723633,16.085603713989258,2410660.0,0.01750118674732093,-1.8125090953653848,-3.249931068288349,48.69112131123979,45.07728624341799,-0.2741891853868843,-0.14636665421221196,-0.307563074725115,0.9879412654888,10.679811118283702,0.40466880798339844,-0.09219607863196089,0.1673145294189453,-0.17298747572112916,0.5076165345590198,-0.0028364731510919228,0.33746553198898255,-0.5214004516601562,78.37833362038128,30.78899411033315,0.17015100257003693,2,-0.19844341278076172,-0.11673164367675781,-0.34630298614501953,0.6498055458068848,0.2723731994628871,2,-0.0320114478832072,-1.0666574075587163,16.007781982421875,1.0000106563229094,16.038911819458008,2.666448819540887,16.0311279296875,-0.0320114478832072
6547,2006-02-23,16.054475784301758,16.357976913452152,15.976654052734375,16.264591217041016,2732553.0,-0.014333391493951075,-1.085105051548024,-1.0384611758938924,47.208166982468796,45.03163304519413,-0.04687742914724424,0.05626980271977189,-0.06308554916420661,1.1877028941533183,10.512316464224703,0.381322860717777,-0.12887338413555582,-0.04474611282348562,-0.340093581237376,0.25060135559040475,-0.19241984703043258,0.10292762138345957,-0.27502079010009695,26.98434311702079,-19.07030854000403,0.1476737342069455,2,0.035017967224121094,0.116729736328125,-0.11284160614013672,0.8832669258117676,0.6459140777587891,3,-0.004362630713485749,-1.8125090953653848,16.28793716430664,-1.0666574075587163,16.007781982421875,1.0000106563229094,16.038911819458008,-0.004362630713485749
6548,2006-02-24,16.30350112915039,16.389104843139652,16.101167678833008,16.147859573364258,2721630.0,0.01551127225792892,-1.3125129249929437,-0.7407430941984913,44.68079697438641,45.157456294084135,-0.27886978395073925,-0.16957880304758888,-0.2959668929081616,0.9009891514017525,9.957681590350859,0.3346290588378942,-0.1296633141816237,0.1840458393096931,-0.10893510305532672,0.4770267816747147,0.037555368127183186,0.330536310492203,-0.5113862190246579,77.77769132462006,34.680693342805625,0.1464904711825107,2,-0.21400737762451172,-0.1322956085205078,-0.3638124465942365,0.6342415809631348,0.5447483062744141,4,-0.002863918256659992,-1.085105051548024,16.054475784301758,-1.8125090953653848,16.28793716430664,-1.0666574075587163,16.007781982421875,-0.002863918256659992
6549,2006-02-27,16.64591407775879,16.653696060180664,16.466926574707028,16.498054504394528,3135786.0,0.021002418185881,1.2857109510860485,0.9500006127376118,62.13592752816211,47.77904314895184,-0.5688671024465073,-0.5021907288199827,-0.6214363975410464,0.5226205554937273,9.738154089999492,0.35019493103027344,-0.1146692837633374,0.5038907527923584,0.12858385702377717,0.8791976485609414,0.3162373049080678,0.691544200676649,-0.841392450027465,98.93618546876283,54.21806769650217,0.1876534478842911,2,-0.40077781677246094,-0.43579769134521484,-0.6887154579162598,0.29182863235473633,0.17120742797851562,0,-0.014492761926347075,-1.3125129249929437,16.30350112915039,-1.085105051548024,16.054475784301758,-1.8125090953653848,16.28793716430664,-0.014492761926347075
6550,2006-02-28,16.365758895874027,16.653696060180664,16.30350112915039,16.64591407775879,3121908.0,-0.01683026721008296,1.3684291998297236,-1.8947381999715511,58.447477597357924,50.014595278904075,-0.24356676679633438,-0.21788378199487468,-0.32925089248744754,0.7647017164597827,9.526115854974174,0.35019493103027344,-0.10007096153182005,0.21400790214539,-0.17434244643692764,0.6023582507277077,0.019832727854229404,0.40818307643654883,-0.5272702908447293,57.47129998732322,9.579516691546964,0.19417517429115924,2,-0.12062263488769887,-0.15564250946045277,-0.4046692848205602,0.5719838142394984,0.5680923461914027,1,-0.004755155691986035,1.2857109510860485,16.64591407775879,-1.3125129249929437,16.30350112915039,-1.085105051548024,16.054475784301758,-0.004755155691986035
6551,2006-03-01,16.61478614807129,16.63035011291504,16.420232772827152,16.451362609863278,2615618.0,0.015216358360261806,1.1600180390387964,-0.5833321986356595,64.25701447435128,51.17136088852005,-0.43596165114394125,-0.45208955100988035,-0.5653639997919804,0.4833837812824058,8.965438379735971,0.2645912170410121,-0.0587340474731306,0.4389106273651109,-0.0008881673042004934,0.8787094220344205,0.21901123003045697,0.6588100246997666,-0.7436892448359362,94.25295451664249,41.122122282161136,0.21989939733465513,3,-0.32684850692749023,-0.40466976165771484,-0.6225683689117432,0.32295656204223633,0.2645912170410156,2,-0.0014051307707222405,1.3684291998297236,16.365758895874027,1.2857109510860485,16.64591407775879,-1.3125129249929437,16.30350112915039,-0.0014051307707222405
6552,2006-03-02,16.396886825561527,16.692607879638672,16.311283111572266,16.661479949951172,3490317.0,-0.013114783456605439,1.3333391688987704,-1.6190637364175853,59.259260940291504,52.83769591732492,-0.17961129774653628,-0.24103181206968927,-0.3405794346367017,0.6718708049449553,8.920253229061325,0.38132476806640625,-0.0047570068102835705,0.21750931739807555,-0.22842375804619763,0.6634423928423487,-0.005457220324061041,0.44047585512021215,-0.49448595604836143,49.999838753890664,-7.2646217513291305,0.2229665377221364,3,-0.08949327468872426,-0.16731452941894887,-0.30544710159302113,0.5408558845519984,0.3657588958740199,3,0.009966741854510852,1.1600180390387964,16.61478614807129,1.3684291998297236,16.365758895874027,1.2857109510860485,16.64591407775879,0.009966741854510852
6553,2006-03-03,16.435798645019528,16.560310363769528,16.311283111572266,16.350194931030273,2053301.0,0.0023731224025611564,-2.0475590257110077,-0.3235296237826369,62.26417188416946,54.72216642075124,-0.17330925358681526,-0.27052286003430837,-0.3742697990816133,0.6006164374239162,8.872626216697524,0.24902725219726207,0.05153126223001081,0.24163508415221813,-0.2182052155340486,0.7014753838384831,0.011714934309086544,0.4715552339953515,-0.48598535489883155,34.000313719337925,-27.750342535722012,0.2299201498431327,3,-0.12840509414672496,-0.20622634887694957,-0.33268594741820934,0.5019440650939977,0.3424110412597656,4,0.016098470342431392,1.3333391688987704,16.396886825561527,1.1600180390387964,16.61478614807129,1.3684291998297236,16.365758895874027,0.016098470342431392
6554,2006-03-06,16.19455337524414,16.498054504394528,16.124513626098633,16.443580627441403,2715719.0,-0.014678037556057011,1.0869662514253047,-2.909070653506017,56.12245876226568,55.89626627274366,0.10318672779156657,-0.052824818455835754,-0.13376014596202168,0.8102731335942828,9.036711424824192,0.3735408782958949,0.05932596861866912,0.013619375228881125,-0.4290250728237446,0.45626382328150683,-0.20770284879743173,0.23494159925519398,-0.2001724097523656,12.328895902231027,-51.26841770324894,0.22132222402631305,3,0.1400775909423828,0.0350189208984375,-0.05836653709411621,0.7431893348693848,0.5758743286132812,0,0.040365179886957536,-2.0475590257110077,16.435798645019528,1.3333391688987704,16.396886825561527,1.1600180390387964,16.61478614807129,0.040365179886957536
6555,2006-03-07,16.163423538208008,16.27237319946289,16.077821731567386,16.186769485473633,1940350.0,-0.001922241158173521,-1.0000196078431738,0.09374856390067687,54.45204487738802,56.536368891204575,0.17736825668934486,-0.03061981556938065,-0.10901125896020858,0.8110523005480026,9.568769560916898,0.19455146789550426,0.08666331773522984,-0.012841176986693625,-0.45408356907686453,0.4284012151034773,-0.23346237303178086,0.20778001905839183,-0.1271489578674192,13.923834638950872,-48.88341800486348,0.2206211960450859,3,0.17120742797851562,0.06614875793457031,-0.0272367000579834,0.7743191719055176,0.3579769134521449,1,0.040443038938133835,1.0869662514253047,16.19455337524414,-2.0475590257110077,16.435798645019528,1.3333391688987704,16.396886825561527,0.040443038938133835
6556,2006-03-08,16.147859573364258,16.25680923461914,15.953307151794435,16.163423538208008,2766220.0,-0.0009629126408127187,1.9999905733300478,0.6666666666666666,52.63157894736844,57.13897022063787,0.1910651623011752,-0.010055298564168424,-0.09161078937044564,0.7966125324949402,9.886115078345622,0.30350208282470525,0.11353561652633815,-0.031907033920287375,-0.4709660988440483,0.40715203100347175,-0.2514365663821678,0.18762249854159307,0.5447483062744141,26.315735159239928,-33.82803279921793,0.21952953246187976,3,0.17509794235229492,0.08171272277832031,-0.011672735214233398,0.7276272773742676,0.3424129486083949,2,0.048674665836062836,-1.0000196078431738,16.163423538208008,1.0869662514253047,16.19455337524414,-2.0475590257110077,16.435798645019528,0.048674665836062836
6557,2006-03-09,16.155641555786133,16.27237319946289,16.124513626098633,16.147859573364258,2248750.0,0.0004819203676202921,-4.428641456582633,-0.5,52.79720010043716,58.04079279019907,0.22254573855779114,-0.011048977757717182,-0.09115604010944622,0.7594372576968915,10.192487551157253,0.1478595733642578,0.14515410811070595,-0.028794240951537375,-0.46456548966678923,0.40697700776371626,-0.24667986530916508,0.18909138340608855,0.5221803092956527,33.33333333333333,-23.833984675657412,0.2178856243576266,3,0.16731595993041992,0.07393074035644531,-0.0194547176361084,0.6498064994812012,0.44358062744140625,3,0.044797713964318975,1.9999905733300478,16.147859573364258,-1.0000196078431738,16.163423538208008,1.0869662514253047,16.19455337524414,0.044797713964318975
6558,2006-03-10,16.202335357666016,16.27237319946289,16.101167678833008,16.186769485473633,2455378.0,0.0028902474543426315,1.199997549049644,2.000245098039216,53.608231793339364,57.09327104188543,0.17879460244972023,-0.044712429403645615,-0.12463573455098853,0.6802168164343172,10.290363809252495,0.1712055206298828,0.15324441826878044,0.008171892166139116,-0.4196081876118747,0.4359519719441529,-0.20571814772286956,0.22206193205514602,0.4609962131500218,45.71444077386748,-8.480338083968718,0.2138900398890069,3,0.12062215805053711,0.0272369384765625,-0.06614851951599121,0.5252909660339355,0.45136070251464844,4,0.03458207421342041,-4.428641456582633,16.155641555786133,1.9999905733300478,16.147859573364258,-1.0000196078431738,16.163423538208008,0.03458207421342041
6559,2006-03-13,16.31906509399414,16.428016662597653,16.085603713989258,16.171205520629886,3775587.0,0.007204500693962945,-1.146364500451314,9.498958460972691,56.62250096982747,56.890495861048706,0.01209780873761801,-0.13786525488979606,-0.22777691285703838,0.5336699278313048,9.99686706980983,0.3424129486083949,0.1863064994499375,0.10544643402099751,-0.3068532843416527,0.5177461523836477,-0.10070342516032937,0.3115962932023244,0.33006598844146495,77.04879170860428,21.68997473345616,0.20614985918132517,3,0.0038924217224121094,-0.0894927978515625,-0.1828782558441162,0.40856122970581055,0.42023468017578125,0,0.028135471587409144,1.199997549049644,16.202335357666016,-4.428641456582633,16.155641555786133,1.9999905733300478,16.147859573364258,0.028135471587409144
6560,2006-03-14,16.147859573364258,16.25680923461914,15.9688720703125,16.21011734008789,3661608.0,-0.010491135346527347,2.700003676425534,-0.4210600998439234,46.87500265944542,54.95916121494806,0.16667105749727185,0.054522882779917126,-0.045444715488880405,0.6728902118672622,9.545571777164408,0.3501930236816406,0.20282752291851835,-0.07743220329284739,-0.46663465106444946,0.3117702444787547,-0.2720334271786484,0.11716902059295364,0.4873550304585237,40.98346823526584,-10.989987906154482,0.19460122388580137,3,0.17509794235229492,0.08171272277832031,0.0233461856842041,0.5797667503356934,0.7470817565917969,1,0.03855421999830155,-1.146364500451314,16.31906509399414,1.199997549049644,16.202335357666016,-4.428641456582633,16.155641555786133,0.03855421999830155
6561,2006-03-15,15.883268356323242,16.33462905883789,15.80544662475586,16.101167678833008,4725074.0,-0.016385528734561006,-1.8333163129838035,3.499954045525566,46.23284969170151,53.51178218732695,0.3537887900726915,0.32989913308685814,0.22692626333162025,0.904626965876318,9.325538890224447,0.5291824340820312,0.15123557827148204,-0.338132381439209,-0.7398123458334283,0.06354758295500851,-0.5389723636363186,-0.13729239924209935,0.7383080984589725,12.500076591729389,-40.873153914391175,0.20083998219710902,3,0.2996101379394531,0.34630393981933594,0.2879374027252197,0.844357967376709,1.0972766876220703,2,0.04017637182858946,2.700003676425534,16.147859573364258,-1.146364500451314,16.31906509399414,1.199997549049644,16.202335357666016,0.04017637182858946
6562,2006-03-16,15.175097465515135,15.175097465515135,14.66926097869873,14.980545043945312,31143003.0,-0.0445859677568301,4.200001960755555,-0.8928546419005188,29.34475709664619,49.85406943315769,0.972714208437738,1.0231052781584413,0.9287871887052024,1.5808349414215446,10.30912609892347,1.2140073776245117,0.10461656560951127,-1.0035017490386995,-1.6170856400598215,-0.3899178580175775,-1.3102936945492605,-0.6967098035281385,1.413833796066024,28.761043472225417,-20.636003604203317,0.30679194551056144,3,0.40856027603149414,0.5058369636535662,1.0019447803497332,1.307392597198488,2.155640602111818,3,0.08666666289598512,-1.8333163129838035,15.883268356323242,2.700003676425534,16.147859573364258,-1.146364500451314,16.31906509399414,0.08666666289598512
6563,2006-03-17,15.28404712677002,15.361867904663086,15.042801856994627,15.198444366455078,8972256.0,0.007179503229054696,1.645169451658953,0.4399984313956207,22.741458829709345,46.14506944065143,0.7634973372420752,0.9015388350434961,0.8129073442330679,1.4407284627779973,11.076951580213075,0.3190660476684588,0.018755552700916667,-0.8571980476379402,-1.5882929482913646,-0.12610314698451575,-1.2227454979646524,-0.49165059731122795,1.1897039178381945,34.9557447745324,-7.837236355627219,0.36554745032671215,3,0.26459169387817205,0.39688730239868164,0.9046680927276611,1.0700383186340332,2.1089487075805664,4,0.08604887472206157,4.200001960755555,15.175097465515135,-1.8333163129838035,15.883268356323242,2.700003676425534,16.147859573364258,0.08604887472206157
6564,2006-03-20,15.369649887084961,15.369649887084961,15.175097465515135,15.28404712677002,5117770.0,0.00560079143991965,3.545470750103093,1.0,28.378387329955345,43.24799637982559,0.6130447967522468,0.8044715176410371,0.7239858819223812,1.3232805278360402,12.204924459778354,0.194552421569826,-0.04608004486875572,-0.738132190704345,-1.5461662475093298,0.06990186610063986,-1.1421492191068374,-0.33411516230185256,0.9958317535686838,42.05610259611227,1.0735710581839655,0.4040170284024924,3,0.17898893356323065,0.31128454208374023,0.8190653324127197,0.9844355583190918,2.2412452697753906,0,0.08354426955259919,1.645169451658953,15.28404712677002,4.200001960755555,15.175097465515135,-1.8333163129838035,15.883268356323242,0.08354426955259919
6565,2006-03-21,15.55642032623291,15.57198429107666,15.268482208251953,15.369649887084961,6334408.0,0.01215189939394068,1.785721475996026,2.1818272969329664,26.3888989356699,40.33214304519242,0.37002847908750347,0.6136126398636605,0.5372529798301642,1.1059247008335902,13.357636010965656,0.30350208282470703,-0.12329499759810503,-0.5287936687469497,-1.3729910540365324,0.3154037165426331,-0.950892361391741,-0.10669497610215828,0.7072880747034382,53.27106710608069,18.240904783882264,0.42209869264479155,3,-0.007781505584718573,0.12451410293579102,0.6245129108428955,0.7976651191711426,2.023346900939938,1,0.07603802308827512,3.545470750103093,15.369649887084961,1.645169451658953,15.28404712677002,4.200001960755555,15.175097465515135,0.07603802308827512
6566,2006-03-22,15.766536712646484,15.867704391479492,15.447470664978027,15.470816612243652,6665424.0,0.01350673111212175,-1.454550265287081,1.5833346098660661,35.88850516405931,38.45339916337265,0.11190064019941737,0.38201765169398527,0.32635507026939337,0.8652644417090514,13.835794632225756,0.42023372650146484,-0.16891459186482294,-0.2926072597503655,-1.1426282409973396,0.5574137214966104,-0.7176177503738543,0.13240323087312156,0.40150484295560673,91.55841003804532,56.00846635389675,0.42501049062348784,3,-0.2178978919982928,-0.0856022834777832,0.39299559593200684,0.5564208030700684,1.8832683563232422,2,0.07156959311200328,1.785721475996026,15.55642032623291,3.545470750103093,15.369649887084961,1.645169451658953,15.28404712677002,0.07156959311200328
6567,2006-03-23,15.98443603515625,16.046693801879886,15.766536712646484,15.891051292419435,5042469.0,0.013820366925285876,1.5714248200100152,0.3157876066239842,40.64514369249678,37.01305604105681,-0.14844914299950318,0.16717314024398888,0.11545855559383966,0.619269336293442,14.559002033802699,0.280157089233402,-0.20560725932798718,-0.07120594978332662,-0.9218847661899332,0.7794728666232782,-0.4965453579866299,0.3541334584199767,0.09367868583164096,93.79835976961124,55.654313624621054,0.42533940820330257,3,-0.4357972145080584,-0.30350160598754883,0.1750962734222412,0.30739259719848633,1.6964988708496094,3,0.062317432194555655,-1.454550265287081,15.766536712646484,1.785721475996026,15.55642032623291,3.545470750103093,15.369649887084961,0.062317432194555655
6568,2006-03-24,16.25680923461914,16.264591217041016,16.0311279296875,16.0311279296875,5901748.0,0.017039900492193283,-1.0689643515153564,2.416682836163892,51.27386645789411,36.418763317508656,-0.4607336822204058,-0.11476132716845555,-0.143842767155121,0.31960193257220126,14.962373926949335,0.2801551818847656,-0.23175996659556475,0.2035018444061265,-0.6445651504112142,1.051568839223469,-0.22053165300254562,0.6275353418147969,-1.5875482559204102,99.28572491480782,55.4854282776405,0.42403349740867086,3,-0.7548642158508301,-0.5758748054504395,-0.09727692604064941,-0.027237415313720703,1.6887149810791016,4,0.06606024697151902,1.5714248200100152,15.98443603515625,-1.454550265287081,15.766536712646484,1.785721475996026,15.55642032623291,0.06606024697151902
6569,2006-03-27,16.404668807983402,16.420232772827152,16.202335357666016,16.28793716430664,6303568.0,0.009095239491978102,1.947356200255321,0.5172410878788548,54.71125401258555,37.289457912302005,-0.6651176040207094,-0.29684022815299826,-0.28040599438258695,0.14627341570993835,14.283863711537753,0.21789741516113637,-0.25724809689724637,0.36342368125916025,-0.45551606041355797,1.1823634229318802,-0.046046189577200636,0.7728935520955194,-1.7035012245178258,98.648668789714,48.959584641428265,0.4094698708363596,3,-0.8599219322204608,-0.7237343788147008,-0.2684824466705358,-0.24124479293823597,1.4007778167724574,0,0.060246691837278155,-1.0689643515153564,16.25680923461914,1.5714248200100152,15.98443603515625,-1.454550265287081,15.766536712646484,0.060246691837278155
6570,2006-03-28,16.28793716430664,16.505836486816403,16.21011734008789,16.435798645019528,5437221.0,-0.007115757412911261,1.0540533379261265,-1.2666786490416133,52.631577061445626,38.00042762005134,-0.5882914934778967,-0.19630224456899015,-0.15676296592888406,0.23622599311863723,14.434827335507915,0.2957191467285121,-0.2937297251971689,0.2505831241607659,-0.5625836408001419,1.0637498891216755,-0.15600025831968978,0.6571665066412198,-1.5180069732666013,79.41171965178616,25.66038555530875,0.4065833824804547,3,-0.700388431549074,-0.6070027351379395,-0.20622563362121582,-0.1750960350036621,1.5097274780273438,1,0.08122317634260279,1.947356200255321,16.404668807983402,-1.0689643515153564,16.25680923461914,1.5714248200100152,15.98443603515625,0.08122317634260279
6571,2006-03-29,16.591440200805664,16.661479949951172,16.33462905883789,16.381322860717773,4567276.0,0.018633608015391934,-1.15384228651869,-1.421041768788249,57.36844074165564,41.11417024727462,-0.8725323573106056,-0.5287534425251863,-0.4504380128738106,-0.0925631206671369,14.733485474172445,0.37354278564453125,-0.34403201426067653,0.5552534580230706,-0.2544829869208556,1.3649899029669985,0.15038523555110572,0.9601216804950337,-1.7173556320190428,92.173833353225,34.35925598481707,0.4048682224719636,3,-0.7392992973327637,-0.9105057716369629,-0.5233473777770996,-0.5252928733825684,1.3073921203613281,2,0.05956848919716995,1.0540533379261265,16.28793716430664,1.947356200255321,16.404668807983402,-1.0689643515153564,16.25680923461914,0.05956848919716995
6572,2006-03-30,16.560310363769528,16.61478614807129,16.381322860717773,16.474708557128903,6381053.0,-0.0018762588816505499,1.3999921570164415,0.4074000108930484,56.084630183049114,44.818967064312375,-0.6976071114612736,-0.510949204033988,-0.41315159643849597,-0.08666006436951079,15.553351193012693,0.23346328735351562,-0.35670553037231123,0.515952444076536,-0.3121986902998479,1.3441035784529198,0.10187687688834401,0.9300280112647279,-1.5432341644897427,83.95030349243179,23.588727261187515,0.41407556718819233,3,-0.6420216560363734,-0.8793759346008265,-0.42996072769164684,-0.494163036346432,1.3696498870849645,3,0.06578951005554723,-1.15384228651869,16.591440200805664,1.0540533379261265,16.28793716430664,1.947356200255321,16.404668807983402,0.06578951005554723
6573,2006-03-31,16.700389862060547,16.801555633544922,16.575874328613278,16.61478614807129,5172382.0,0.00845874836968541,-1.7618547436480216,1.0000222816399287,56.43047143624494,47.93586529834455,-0.6880008564260969,-0.6642460715223528,-0.5475777184089701,-0.25178066342270355,16.582672147948877,0.24124526977539418,-0.3437424782778322,0.6428023815155015,-0.2194302862974027,1.5050350493284057,0.2116860476090494,1.0739187154219536,-1.551761362727051,83.11709807616404,23.839139421276137,0.4311163339064524,3,-0.6653709411621094,-0.9649815559387207,-0.570040225982666,-0.6342425346374512,1.400777816772461,4,0.058713901414534364,1.3999921570164415,16.560310363769528,-1.15384228651869,16.591440200805664,1.0540533379261265,16.28793716430664,0.058713901414534364
6574,2006-04-03,16.848249435424805,16.894941329956055,16.684825897216793,16.731517791748047,4814767.0,0.008853659979529027,1.0000000000000338,1.3636282614023751,61.90476344856422,51.88207246644392,-0.6750532583821318,-0.8017262869588038,-0.6864439643069709,-0.426560915412562,17.407073728744603,0.21011543273926137,-0.20750559220936893,0.7579771518707261,-0.1729403714686626,1.6888946752101148,0.29251839020103176,1.2234359135404205,-1.5343282226701653,93.18191313066608,30.284881411961663,0.465458761669694,4,-0.6770434379577637,-1.066148281097412,-0.7178997993469238,-0.782102108001709,1.1206226348876953,0,0.06512693110812617,-1.7618547436480216,16.700389862060547,1.3999921570164415,16.560310363769528,-1.15384228651869,16.591440200805664,0.06512693110812617
6575,2006-04-04,16.817121505737305,16.84046745300293,16.661479949951172,16.817121505737305,5212474.0,-0.0018475468212175716,6.6667483660130715,0.0,67.24138173894231,55.365725419208694,-0.4987358643067843,-0.7579757356056653,-0.6502621790040379,-0.41870746454721797,18.05759038665161,0.1867694854736328,-0.05272497394024356,0.6941643238067634,-0.2918406886263085,1.6801693362398353,0.20116181759022922,1.1871668300232994,-1.313477878918496,86.11134750565928,16.143820010922994,0.49300250621653574,4,-0.48638248443603516,-1.035020351409912,-0.5894951820373535,-0.7120633125305176,1.0272369384765625,1,0.058768982473093256,1.0000000000000338,16.848249435424805,-1.7618547436480216,16.700389862060547,1.3999921570164415,16.560310363769528,0.058768982473093256
6576,2006-04-05,16.93385124206543,16.972763061523438,16.739299774169922,16.817121505737305,3562149.0,0.006941124632316109,1.399992157016529,100.0,91.54407077094255,61.02116176125822,-0.48329203679129407,-0.8567265710260301,-0.7664985718526118,-0.5600088045256868,18.37108650756608,0.23346328735351562,0.08903453977053388,0.7715944766998284,-0.2791213548900302,1.822310308289687,0.24623656090490087,1.2969523924947577,-1.2632518908701513,93.42083622232613,17.487450154650887,0.525357915794929,4,-0.43190574645996094,-1.1128392219543457,-0.7062249183654785,-0.8210110664367676,0.7704296112060547,2,0.05101104219710839,6.6667483660130715,16.817121505737305,1.0000000000000338,16.848249435424805,-1.7618547436480216,16.700389862060547,0.05101104219710839
6577,2006-04-06,16.879377365112305,16.926069259643555,16.739299774169922,16.926069259643555,3540946.0,-0.003216862849120039,7.0000816993464055,-0.4,88.67923306756761,65.1773136067775,-0.32242718103778856,-0.7855265230584934,-0.7139102955028065,-0.5327851335897975,18.782101238403733,0.1945514678955078,0.232085920553736,0.6809338092803969,-0.4175863792198733,1.7794539977806654,0.1316737150302636,1.230193903530532,-1.0264750944710848,76.47055996616771,-4.454291490379717,0.5492600942501343,4,-0.2918281555175781,-1.0583653450012207,-0.6303503513336182,-0.7315177917480469,0.8638134002685547,3,0.06039647873278686,1.399992157016529,16.93385124206543,6.6667483660130715,16.817121505737305,1.0000000000000338,16.848249435424805,0.06039647873278686
6578,2006-04-07,16.762645721435547,16.894941329956055,16.754863739013672,16.85603141784668,3337402.0,-0.0069156368242603294,-1.5714185676021077,2.0000408496732027,83.2713612388464,68.35065885413982,-0.14125089844285554,-0.6584232400050141,-0.5816436644787686,-0.44363785386376264,19.12171294354747,0.1400775909423828,0.3412152896806475,0.5361866474151604,-0.5909576644530965,1.6633309592834173,-0.027385508518968038,1.0997588033492889,-0.752962940070816,32.49960172056715,-51.13838681045274,0.5635721559341282,4,-0.1712055206298828,-0.9416337013244629,-0.49416279792785645,-0.5758748054504395,0.8326854705810547,4,0.06963784529110573,7.0000816993464055,16.879377365112305,1.399992157016529,16.93385124206543,6.6667483660130715,16.817121505737305,0.06963784529110573
6579,2006-04-10,16.778209686279293,16.793773651123047,16.653696060180664,16.700389862060547,3160972.0,0.0009284909496025673,1.5714635854341736,-0.8333163129837654,81.78135904276273,71.5895235187306,-0.10980275730366174,-0.6722944382542551,-0.5907048908220034,-0.4823781548927535,20.145994017881225,0.1400775909423828,0.4322854981540374,0.5287933826446505,-0.62468831244448,1.682275077733781,-0.04794746489991297,1.1055342301892157,-0.6336956656923434,39.02428818230074,-46.453289260087914,0.5767408475445649,4,-0.12451362609862926,-0.9571976661682093,-0.5097267627716029,-0.5914387702941859,0.692607879638679,0,0.07884977105963742,-1.5714185676021077,16.762645721435547,7.0000816993464055,16.879377365112305,1.399992157016529,16.93385124206543,0.07884977105963742
6580,2006-04-11,16.770427703857422,17.027236938476562,16.708171844482422,16.739299774169922,5073566.0,-0.0004638148269320297,-5.8334150326797385,0.4000000000000183,79.18551082739809,74.01364241714643,-0.029482364439569864,-0.6487410625890888,-0.5756238385391939,-0.4963134662571065,20.95501737222608,0.3190650939941406,0.47736669333113113,0.4898829936981208,-0.6854538812038555,1.6652198686000954,-0.09778544375286558,1.077551431149109,-0.5099588175393635,31.25003191331832,-51.25005134808269,0.5876684374509876,4,-0.0661478042602539,-0.9221787452697754,-0.4883260726928711,-0.5836567878723145,0.7782096862793004,1,0.07146176517486302,1.5714635854341736,16.778209686279293,-1.5714185676021077,16.762645721435547,7.0000816993464055,16.879377365112305,0.07146176517486302
6581,2006-04-12,16.521400451660153,16.739299774169922,16.474708557128903,16.739299774169922,3300523.0,-0.01484918909611288,1.4285639257016134,-7.000122549019722,65.33331735681571,75.04127432534273,0.23307529432087293,-0.3683403273027466,-0.32078636922348025,-0.26582598930335877,20.88033987541607,0.2957191467285192,0.49776815862612267,0.20894913673400595,-0.9555748919428382,1.37347316541085,-0.3733128776044161,0.791211151072428,-0.13824867699673504,8.450587536764145,-69.62046840689369,0.5822620143384222,4,0.22957229614258168,-0.6731514930725062,-0.23929882049560192,-0.3346295356750453,0.8949413299560582,2,0.08007541469771562,-5.8334150326797385,16.770427703857422,1.5714635854341736,16.778209686279293,-1.5714185676021077,16.762645721435547,0.08007541469771562
6582,2006-04-13,16.490272521972653,16.64591407775879,16.373540878295902,16.521400451660153,3044808.0,-0.0018840975242127023,-1.0588226813339745,0.14285464190052463,57.731967880009734,75.1858850413166,0.2829821708088005,-0.24625656223912884,-0.2903620724613667,-0.256589268318244,18.109997324907365,0.2723731994628871,0.5354997037759155,0.11206245422362926,-0.9234251598664471,1.1475500683137039,-0.40568135282140716,0.6298062612686675,0.5369644165039098,17.857174119190784,-55.15384868226111,0.5177438070450374,4,0.21011638641357777,-0.6420235633850062,-0.21400761604308727,-0.3035016059875453,0.9571990966796946,3,0.07361966454351876,1.4285639257016134,16.521400451660153,-5.8334150326797385,16.770427703857422,1.5714635854341736,16.778209686279293,0.07361966454351876
6583,2006-04-17,16.59922218322754,16.700389862060547,16.490272521972653,16.498054504394528,2342555.0,0.006606904834939309,-2.6000065358407594,-3.250061274509918,56.61378337301508,74.59799836625558,0.17676102379495973,-0.26522279682736283,-0.3927428095092722,-0.3868945891140534,16.01623609510428,0.21011734008789418,0.5371129804763264,0.15525336265563894,-0.7460070281604452,1.056513753471723,-0.2953768327524031,0.605883558063681,0.41494083404541016,34.52388941571195,-33.78824437496792,0.45063019540804233,4,0.1011667251586914,-0.7509732246398926,-0.32295727729797363,-0.41245126724243164,0.8482494354248082,0,0.06891699921392869,-1.0588226813339745,16.490272521972653,1.4285639257016134,16.521400451660153,-5.8334150326797385,16.770427703857422,0.06891699921392869
6584,2006-04-18,16.653696060180664,16.754863739013672,16.529182434082028,16.536964416503903,3514090.0,0.003281712621942434,-2.4117731866609624,1.1538432533323224,62.983435140035496,74.12489318859926,0.1025743000375492,-0.23037843011177017,-0.4501653908733978,-0.46138157838284855,13.897198439078467,0.22568130493164418,0.5483004587201812,0.14552493095397878,-0.6036036157706874,0.894653477678645,-0.22903934240835255,0.5200892043163101,0.34765451431274386,42.85710117441066,-23.05748725431947,0.3745642733623328,4,0.046692848205566406,-0.8054471015930176,-0.37743115425109863,-0.46692514419555664,0.8015575408935582,1,0.056542111038486276,-2.6000065358407594,16.59922218322754,-1.0588226813339745,16.490272521972653,1.4285639257016134,16.521400451660153,0.056542111038486276
6585,2006-04-19,16.739299774169922,16.747081756591793,16.575874328613278,16.61478614807129,2618188.0,0.005140223148057732,1.4444656254681867,1.0666655773598146,56.209140903709866,70.19878987001785,0.005331319318692351,-0.23486151486407536,-0.5312610112392591,-0.5589998021338225,12.466982511689064,0.17120742797851562,0.5505929339786455,0.17198467254638672,-0.4338292945227096,0.7777986396154812,-0.13092231098816143,0.47489165608093487,0.24949460639953713,95.91842859500905,31.94881774937332,0.3029069835345476,4,-0.038910865783691406,-0.8910508155822754,-0.46303486824035645,-0.5525288581848145,0.9494171142578125,2,0.04370062079160797,-2.4117731866609624,16.653696060180664,-2.6000065358407594,16.59922218322754,-1.0588226813339745,16.490272521972653,0.04370062079160797
6586,2006-04-20,16.894941329956055,16.90272331237793,16.63035011291504,16.677043914794922,3552383.0,0.009297972907224006,1.333346949779822,1.7499885112054043,62.72194497983416,67.31464674915858,-0.17479120550370908,-0.31793187108571175,-0.6747227727996261,-0.7247544886674966,12.162706384066377,0.2723731994628906,0.5253881971517522,0.27120599746704244,-0.21992122177379514,0.76233321670788,0.02564238784662365,0.5167696070874612,0.08154798056793311,98.52943296665272,35.555209513041206,0.24556360962041845,4,-0.19455242156982422,-1.0466923713684082,-0.6186764240264893,-0.7081704139709473,0.7859935760498047,3,0.03869182185448694,1.4444656254681867,16.739299774169922,-2.4117731866609624,16.653696060180664,-2.6000065358407594,16.59922218322754,0.03869182185448694
6587,2006-04-21,16.980545043945312,17.003890991210938,16.80933952331543,17.003890991210938,3268912.0,0.005066825170767286,15.666830065359477,-0.10714191927591671,61.11112792147275,64.85239860278374,-0.2732726637243488,-0.34265119420370027,-0.7463990990846092,-0.8200762224843103,12.506587703600832,0.1945514678955078,0.48880299910720026,0.3070042610168464,-0.10714703647724377,0.7211555585109366,0.0999286122698031,0.5140799097638897,-0.6070041656494105,95.45461297366352,33.581343606473894,0.20707564874704468,4,-0.28015613555908203,-1.132296085357666,-0.7743196487426758,-0.7937741279602051,0.5058364868164098,4,0.025664472874284305,1.333346949779822,16.894941329956055,1.4444656254681867,16.739299774169922,-2.4117731866609624,16.653696060180664,0.025664472874284305
6588,2006-04-24,17.330738067626953,17.40077781677246,16.964981079101562,16.964981079101562,4770691.0,0.020623190997423713,-1.3829851586862882,-15.666830065359477,66.4893637824963,63.153288018309695,-0.5972103674304563,-0.6411342149759527,-1.0765521229306216,-1.1763099544568085,13.841212157885224,0.43579673767089844,0.39845405285585755,0.6035008430480957,0.1411719347185496,1.0658297513776418,0.37233638888332266,0.8346652972128688,-0.9445901870727518,91.96418997433078,32.64463132340296,0.23116445416477255,4,-0.44357872009277344,-1.1089482307434082,-1.698441982269287,-1.649803638458252,0.25681114196777344,0,0.006735636449520133,15.666830065359477,16.980545043945312,1.333346949779822,16.894941329956055,1.4444656254681867,16.739299774169922,0.006735636449520133
6589,2006-04-25,17.392995834350586,17.431907653808597,17.252918243408207,17.307392120361328,3437504.0,0.0035923321026891664,1.190446179522097,0.23404532701995182,69.27084264140828,62.051658219866376,-0.6292634740142198,-0.6593582241057803,-1.1151244876477513,-1.244059187462355,15.43661123398804,0.17898941040039062,0.32084077024762436,0.6163422584533684,0.0920587433357305,1.1406257735710064,0.35420050089454946,0.8784840160121874,-0.9662627563476534,95.45440366481843,37.891137631233875,0.2621417575588195,4,-0.4902715682983363,-1.0894932746887207,-1.7782092094421387,-1.7120614051818848,0.29572105407714844,1,0.003132052972391053,-1.3829851586862882,17.330738067626953,15.666830065359477,16.980545043945312,1.333346949779822,16.894941329956055,0.003132052972391053
6590,2006-04-26,17.61089515686035,17.6575870513916,17.424125671386722,17.431907653808597,3673430.0,0.012527992565801727,-1.39999607846987,2.090884784207084,71.21956643376708,62.70568589508319,-0.7994785998740142,-0.8148403219730653,-1.3058163074347533,-1.4627594523398528,17.053879793779007,0.2645912170410156,0.2685509861184414,0.7680936813354506,0.17422108964572658,1.3619662730251747,0.4711573854905886,1.0650299771803127,-1.1238516043090776,95.45461297366349,40.674469154583214,0.2969362958448626,4,-0.5953311920166016,-1.1478605270385742,-1.9961085319519043,-1.9299607276916504,0.0311279296875,2,-0.008837799237337407,1.190446179522097,17.392995834350586,-1.3829851586862882,17.330738067626953,15.666830065359477,16.980545043945312,-0.008837799237337407
6591,2006-04-27,17.579767227172848,17.719844818115234,17.35408592224121,17.470817565917972,3266085.0,-0.0017675381864605821,-1.1363613575976337,0.6086998220393794,72.27726736652042,64.32183028247327,-0.6732306374090129,-0.7440192494853086,-1.2487868741315964,-1.4327458598084668,18.2506541245975,0.36575889587402344,0.2251621086686697,0.687549400329587,0.021635129708098333,1.3534636709510757,0.35459226501884444,1.0205065356403296,-0.9990801947143488,84.61540072941743,31.23314591228712,0.3329571353107443,4,-0.4747085571289027,-0.9961094856262172,-1.9649806022644007,-1.8988327980041468,0.08560371398926137,3,0.006197446180429722,-1.39999607846987,17.61089515686035,1.190446179522097,17.392995834350586,-1.3829851586862882,17.330738067626953,0.006197446180429722
6592,2006-04-28,17.649805068969727,17.688716888427734,17.509727478027347,17.548637390136722,3906271.0,0.003984002796614039,-1.000021312645898,0.9285726790497645,79.08167029515137,66.81826216271064,-0.6274775206393137,-0.767605382321257,-1.2938332387393672,-1.5021352378665895,19.512103627355387,0.17898941040038707,0.1984839243763581,0.7031125068664537,-0.023925399173222672,1.43015041290613,0.3395935538466155,1.0666314598862918,-0.9552022579455546,90.72153747416402,33.26443850121936,0.36351895301983855,4,-0.5252914428710938,-0.9066143035888672,-2.0350184440612793,-1.9688706398010254,-0.10116767883300426,4,0.0017637496229838678,-1.1363613575976337,17.579767227172848,-1.39999607846987,17.61089515686035,1.190446179522097,17.392995834350586,0.0017637496229838678
6593,2006-05-01,17.68093490600586,17.813230514526367,17.548637390136722,17.618677139282227,3257218.0,0.0017637496229838678,-1.6153672124657676,0.6153918666692021,79.29298930992302,68.63043484825369,-0.546500402996454,-0.7604999498041138,-1.299094597038895,-1.530316625691725,20.462142666818742,0.2645931243896449,0.22371944383951003,0.6852150917053237,-0.10167056510679728,1.4721007485174447,0.2917722632992614,1.078657920111386,-0.8838078942725822,76.38895035147127,15.914486619298586,0.39344282840606104,5,-0.48638248443603516,-0.7587556838989258,-2.066148281097412,-2.000000476837158,-0.22568130493163707,0,-0.011003568322512813,-1.000021312645898,17.649805068969727,-1.1363613575976337,17.579767227172848,-1.39999607846987,17.61089515686035,-0.011003568322512813
6594,2006-05-02,17.945524215698242,18.038911819458008,17.548637390136722,17.72762680053711,3845619.0,0.014964667371888174,1.4230669526076227,3.4999234092092766,82.68400932420693,71.5720868949756,-0.6800920980901601,-0.9893961284664243,-1.5344584615299368,-1.783803315895213,21.392373740445592,0.4902744293212855,0.2835126014383249,0.8949406623840339,0.00507630650470503,1.7848050182633628,0.45000848444437125,1.3398728403236966,-1.0264647836297947,86.36330720854708,21.275414597359642,0.44493217793966383,5,-0.6108932495117188,-0.8249006271362305,-2.3540844917297363,-2.264589786529541,-0.8949394226074219,1,-0.01994787122408881,-1.6153672124657676,17.68093490600586,-1.000021312645898,17.649805068969727,-1.1363613575976337,17.579767227172848,-0.01994787122408881
6595,2006-05-03,17.80544662475586,17.945524215698242,17.735408782958984,17.898832321166992,2772388.0,-0.007805711845399688,1.2499974469214978,-0.42857643052844424,88.01848262651166,74.38281330016198,-0.4166976252745407,-0.8131709906726137,-1.3651770126313778,-1.6284788557143237,22.454202463624,0.2101154327392578,0.3423026760419887,0.7054468154907241,-0.23798506287227994,1.648878693853728,0.2337308763092203,1.1771627546722279,-0.7296078584528729,65.90882505305727,-6.081270324585333,0.47171593918150273,5,-0.3813209533691406,-0.6809320449829102,-2.192605972290039,-2.124512195587158,-0.5836563110351527,2,-0.006555844331690541,1.4230669526076227,17.945524215698242,-1.6153672124657676,17.68093490600586,-1.000021312645898,17.649805068969727,-0.006555844331690541
6596,2006-05-04,17.797664642333984,17.898832321166992,17.77431869506836,17.859922409057614,1606636.0,-0.000437056288779325,-1.285709283801054,0.6666734748064406,89.2523696302505,77.50961793447061,-0.2988224087856821,-0.7772037911272704,-1.3367110999304543,-1.6033523543158097,23.245175762495627,0.12451362609863281,0.393970236931672,0.6544741630554185,-0.33490361181375405,1.643851937924591,0.15978527562083045,1.1491630504900066,-0.5869956485892942,54.41150498296929,-23.417026316031354,0.4946888874345869,5,-0.2957181930541992,-0.6108942031860352,-2.1634230613708496,-2.116730213165283,-0.5136184692382777,3,-0.008745054978500977,1.2499974469214978,17.80544662475586,1.4230669526076227,17.945524215698242,-1.6153672124657676,17.68093490600586,-0.008745054978500977
6597,2006-05-05,17.898832321166992,17.961088180541992,17.797664642333984,17.80544662475586,3544801.0,0.005684323244993017,-1.9999824933036887,-1.499984681841941,89.20191196844361,80.03323439957586,-0.28612127060290504,-0.8412097373210656,-1.408066503833794,-1.686162631931456,24.123118511512924,0.1634235382080078,0.4632155921328618,0.7046690940856948,-0.331422511832713,1.7407607000041025,0.1866232911264909,1.2227148970448987,-0.5722093318224388,71.42834912174891,-11.38726317555114,0.5180458029592047,5,-0.2529172897338867,-0.6926059722900391,-2.1322946548461914,-2.217897891998291,-0.8093376159667969,4,-0.013043386060932805,-1.285709283801054,17.797664642333984,1.2499974469214978,17.80544662475586,1.4230669526076227,17.945524215698242,-0.013043386060932805
6598,2006-05-08,17.929960250854492,18.038911819458008,17.74319076538086,17.914396286010742,2149163.0,0.0017391039330922897,1.5332995653736805,0.16666326259676068,89.04765572844434,82.23065807591321,-0.24955394974674405,-0.8225753027311384,-1.4164338442203182,-1.6975717212532118,25.1031456510104,0.29572105407714844,0.5179533342002003,0.6774312973022454,-0.3874251414818133,1.742287736086304,0.14500307791021427,1.2098595166942765,-0.5036168252940563,77.77743196716513,-9.675745742140691,0.53242821939203,5,-0.2334613800048828,-0.7237339019775391,-2.1303486824035645,-2.249025821685791,-0.8015556335449219,0,-0.021267356724876008,-1.9999824933036887,17.898832321166992,-1.285709283801054,17.797664642333984,1.2499974469214978,17.80544662475586,-0.021267356724876008
6599,2006-05-09,18.101167678833008,18.11673164367676,17.859922409057614,17.937742233276367,3205176.0,0.009548678612957717,1.6399874512264232,10.500245098039215,89.59279932305103,84.27212839694475,-0.34614382765978746,-0.9376626718088517,-1.57346064520123,-1.849604156679547,26.595180996102773,0.25680923461914773,0.5815059572464918,0.7824908256530776,-0.3219322810583485,1.8869139323645037,0.23027927229736278,1.3347023790087924,-0.5890646781269133,95.91842859500818,9.142123876431796,0.5522115533557135,5,-0.36575889587402344,-0.8560314178466761,-2.215954065322876,-2.3657593727111816,-0.9105072021484375,1,-0.03568355860898953,1.5332995653736805,17.929960250854492,-1.9999824933036887,17.898832321166992,-1.285709283801054,17.797664642333984,-0.03568355860898953
6600,2006-05-10,17.9688720703125,18.11673164367676,17.859922409057614,18.0311279296875,1749142.0,-0.0073086781398754574,1.199996732079535,-0.3809434887140823,81.65141946792004,85.31370085265581,-0.17626528003306774,-0.7494012820111777,-1.4191977017539692,-1.699702243597848,27.53976145827954,0.25680923461914773,0.6092801372485503,0.5902729988098159,-0.5189398694896958,1.6994858671093276,0.03566656466005824,1.1448794329595735,-0.36002848673109966,60.41676240662106,-23.845378830289135,0.5546064341497561,5,-0.15564250946044567,-0.7237358093261683,-1.9922184944152832,-2.1867709159851074,-0.7548637390136719,2,-0.0511043360778799,1.6399874512264232,18.101167678833008,1.5332995653736805,17.929960250854492,-1.9999824933036887,17.898832321166992,-0.0511043360778799
6601,2006-05-11,17.844358444213867,17.961088180541992,17.80544662475586,17.953306198120114,1806068.0,-0.006929406899409685,1.500030637254902,1.749999999999943,74.8879214554438,84.84772875935498,-0.011479571646784592,-0.5488320487837157,-1.2817388019913345,-1.5592459460093195,29.301933942149205,0.16342544555664062,0.6274693443000707,0.3996114730834961,-0.6505824003574325,1.4498053465244247,-0.12548546363696644,0.9247084098039586,-0.1542527710172088,27.08342907328804,-53.4594302418393,0.5250969367204642,5,-0.011673927307125354,-0.5992221832275355,-1.7879383563995361,-2.0622572898864746,-0.7237358093261719,3,-0.03488879314095106,1.199996732079535,17.9688720703125,1.6399874512264232,18.101167678833008,1.5332995653736805,17.929960250854492,-0.03488879314095106
6602,2006-05-12,17.704280853271484,17.844358444213867,17.68093490600586,17.828794479370114,2357461.0,-0.007849965095708122,1.099998774524822,1.1428746498599487,62.24496431125978,82.95350375950352,0.15325438294871319,-0.3300631965286911,-1.123052126563561,-1.405742231072793,31.259502855091746,0.1634235382080078,0.6218199423601476,0.19883346557617188,-0.7549903752237732,1.152657306376117,-0.27807845482380245,0.6757453859761462,0.412450790405277,5.3570725174301375,-70.69489794100105,0.47691192039997277,5,0.12840366363525746,-0.4591445922851527,-1.542802095413208,-1.8832688331604004,-0.40467071533203125,4,-0.023736331549333967,1.500030637254902,17.844358444213867,1.199996732079535,17.9688720703125,1.6399874512264232,18.101167678833008,-0.023736331549333967
6603,2006-05-15,17.74319076538086,17.74319076538086,17.556419372558597,17.704280853271484,2710965.0,0.0021977685753999943,8.600196078431189,-0.31249521300226074,61.658058723653866,80.61728702610874,0.13868876660694696,-0.2939463611639326,-1.143771574765033,-1.4319817751483868,32.9271930177819,0.18677139282226207,0.6190746563814464,0.18054494857788228,-0.6767825026079954,1.03787239976376,-0.24811877701505836,0.6092086741708229,0.36482494354248374,33.33344680271582,-38.6009718611846,0.42866372559293897,5,0.09338474273681996,-0.4980545043945277,-1.538910150527954,-1.9221787452697754,-0.4902725219726527,0,-0.03684208036900016,1.099998774524822,17.704280853271484,1.500030637254902,17.844358444213867,1.199996732079535,17.9688720703125,-0.03684208036900016
6604,2006-05-16,17.5953311920166,17.72762680053711,17.517509460449222,17.719844818115234,2929158.0,-0.008333313625458527,2.0000136163722755,-3.2000490196078433,49.45652897846097,76.33262550965866,0.2588727155169437,-0.07581169105328911,-0.971287384720867,-1.273798357251323,34.452275850020655,0.22568130493163707,0.5965500699945352,-0.014396381378173118,-0.757341309670668,0.7285485469143218,-0.3858688455244206,0.35707608276807434,0.4906206634521517,12.987124600129912,-53.659995982675376,0.37147246414624807,5,0.22178936004639027,-0.3501949310302699,-1.3891050815582275,-1.7743191719055176,-0.5914402008056641,1,-0.02653695856085314,8.600196078431189,17.74319076538086,1.099998774524822,17.704280853271484,1.500030637254902,17.844358444213867,-0.02653695856085314
6605,2006-05-17,17.470817565917972,17.587549209594727,17.299610137939453,17.525291442871097,3985813.0,-0.007076515056171462,2.217386671213444,0.4374932982031525,46.428558030539534,71.57442422080187,0.3698176889430762,0.11206077261131853,-0.8220847336736803,-1.1421895255119523,35.688239350076564,0.29572105407714844,0.5671841314891637,-0.17548589706420614,-0.8006998921411572,0.44972809801274494,-0.4880928946026799,0.13712110047426762,0.5810277458496103,25.882556479866743,-36.90164518920805,0.3126069975384752,5,0.23735332489013317,-0.22568130493164062,-1.2334635257720983,-1.6498055458068883,-0.4980545043945348,2,-0.0160357171710116,2.0000136163722755,17.5953311920166,8.600196078431189,17.74319076538086,1.099998774524822,17.704280853271484,-0.0160357171710116
6606,2006-05-18,17.548637390136722,17.750972747802734,17.252918243408207,17.463035583496097,3228434.0,0.004454274902999433,1.0317455377289642,-1.5714285714285714,46.70049056261061,66.85204406459822,0.2826859534071673,0.09035792788452213,-0.8733004757054346,-1.208164826366346,36.710612433523615,0.4980545043945277,0.500498476922413,-0.13035087585448935,-0.6495338865194853,0.3888321348105066,-0.3899423811869873,0.12924062947800863,0.4430291077246089,49.999838753890366,-8.868350128690224,0.25959150533249875,5,0.13618755340576172,-0.3035011291503906,-1.272372961044315,-1.7003884315490758,-0.5369644165039098,3,-0.01906866336106383,2.217386671213444,17.470817565917972,2.0000136163722755,17.5953311920166,8.600196078431189,17.74319076538086,-0.01906866336106383
6607,2006-05-19,17.41634178161621,17.603113174438477,17.36964988708496,17.587549209594727,2639776.0,-0.007538796635849887,1.3076865066646557,-2.0000445632798574,41.90469076610829,61.613936846560875,0.3792220117318017,0.2708636614625277,-0.7156404279197304,-1.0615673068284863,37.501571598825876,0.23346328735351562,0.4304764436507895,-0.28443632125854634,-0.7079632531504743,0.13909061063338157,-0.4961997872045103,-0.07267285531258239,0.5014498907998082,32.81238032505582,-22.85476284362651,0.21176346594596482,5,0.2684831619262731,-0.17120552062987926,-1.1167309284210205,-1.5680928230285645,-0.42801475524902344,4,-0.016979406492852678,1.0317455377289642,17.548637390136722,2.217386671213444,17.470817565917972,2.0000136163722755,17.5953311920166,-0.016979406492852678
6608,2006-05-22,17.447471618652347,17.556419372558597,17.307392120361328,17.41634178161621,2769561.0,0.0017873924057345558,1.000015318510093,-0.18182527127294248,32.22228425227853,55.239435172030596,0.30447218015308763,0.26237996993822676,-0.7220264455739276,-1.075956619654157,37.26333028148907,0.24902725219726918,0.3565951073723497,-0.2591431617736788,-0.6640043480808338,0.14571802453347615,-0.46157375492725805,-0.056712568620099546,0.40383271086288985,39.06266754492147,-12.19610042796841,0.20243059315357753,5,0.23735332489013672,-0.14396953582764027,-1.1731526851654088,-1.5992226600647008,-0.5214023590087926,0,-0.008474665209073695,1.3076865066646557,17.41634178161621,1.0317455377289642,17.548637390136722,2.217386671213444,17.470817565917972,-0.008474665209073695
6609,2006-05-23,17.447471618652347,17.6264591217041,17.40077781677246,17.470817565917972,2009611.0,0.0,-2.8666056664812523,-0.7499540469333131,35.802532641421124,50.14511441353072,0.22573207606765067,0.2810816149167792,-0.7005355862677831,-1.0596674379164277,37.02963674652891,0.22568130493164062,0.27117252114866375,-0.26186695098876456,-0.658493438478736,0.13475953650120687,-0.4601801947337485,-0.06355370724378062,0.34399410225218574,39.06266754492147,-9.915709447997841,0.1983132437449849,5,0.15953159332275035,-0.12451457977295277,-1.1731526851654088,-1.5992226600647008,-0.4124526977539098,1,-0.011150806231210675,1.000015318510093,17.447471618652347,1.3076865066646557,17.41634178161621,1.0317455377289642,17.548637390136722,-0.011150806231210675
6610,2006-05-24,17.455253601074222,17.548637390136722,17.151750564575195,17.40077781677246,2685393.0,0.00044602350368960764,2.290344004237723,-2.333415032679891,36.41980725297687,45.8708795021455,0.15358226876518088,0.2751485058008818,-0.6807738770381953,-1.051322383974263,35.922564811119884,0.396886825561527,0.17966313887741236,-0.24630289077758505,-0.6569228485784535,0.16431706702328341,-0.4516128696780193,-0.04099291187715082,0.28235737208067846,50.64949946684126,2.2609545190536053,0.20530997890043484,5,0.04280090332030895,-0.10895061492920277,-1.1809346675872838,-1.6070046424865758,-0.24902725219726918,2,-0.02585826709704797,-2.8666056664812523,17.447471618652347,1.000015318510093,17.447471618652347,1.3076865066646557,17.41634178161621,-0.02585826709704797
6611,2006-05-25,17.688716888427734,17.69649887084961,17.431907653808597,17.509727478027347,2602511.0,0.013374958203938414,1.7199858826297159,3.2856692692830087,42.4581456901049,43.67234409979496,-0.11653549574946354,0.05298239185527365,-0.8748828469104595,-1.2673858446200867,35.249703280391046,0.2645912170410121,0.06914647527153761,-0.018287086486814985,-0.4249759732104721,0.3884018002368421,-0.22163152984864354,0.18505735687501357,-0.5369663238525391,98.57145358099473,50.90389467546058,0.2033444433618288,5,-0.23735523223876953,-0.31517601013183594,-1.414397954940796,-1.840467929840088,-0.49805641174316406,3,-0.040475170212752154,2.290344004237723,17.455253601074222,-2.8666056664812523,17.447471618652347,1.000015318510093,17.447471618652347,-0.040475170212752154
6612,2006-05-26,17.68093490600586,17.750972747802734,17.587549209594727,17.688716888427734,2594030.0,-0.00043994047001605363,1.4706170703575547,-0.04347733424266406,40.90916053814907,41.36691096807221,-0.12562411495080283,0.06663239892596806,-0.8041956162460906,-1.2450548474676388,34.605467458776864,0.1634235382080078,-0.02039813266757662,-0.027625560760498047,-0.4336304138430549,0.3783792923220588,-0.23062798730177647,0.17537686578078038,-0.5291843414306641,88.31187433355085,42.61670380328198,0.2030024265412781,5,-0.22957324981689453,-0.21789932250976562,-1.406615972518921,-1.832685947418213,-0.4591445922851527,4,-0.03785218009855984,1.7199858826297159,17.688716888427734,2.290344004237723,17.455253601074222,-2.8666056664812523,17.447471618652347,-0.03785218009855984
6613,2006-05-30,17.486381530761722,17.6575870513916,17.478599548339847,17.603113174438477,2099819.0,-0.011003568322512813,-1.7058721760067812,15.000245098038759,27.93295094963797,38.97540229820299,0.03203920431305107,0.259149736157287,-0.55121306061206,-1.0378058639025767,33.49090450172859,0.20233535766601207,-0.09775969088371284,-0.2124512672424288,-0.6303904407712224,0.20548790628636482,-0.4214208540068256,-0.00348168047803199,-0.31066207885742614,55.84422198526311,15.82027705552047,0.2089695867643975,5,-0.03501987457275746,0.054474830627437854,-1.2120625972747838,-1.6381325721740758,-0.365758895874027,1,-0.0284824223649911,1.4706170703575547,17.68093490600586,1.7199858826297159,17.688716888427734,2.290344004237723,17.455253601074222,-0.0284824223649911
6614,2006-05-31,17.587549209594727,17.5953311920166,17.431907653808597,17.494163513183597,1819046.0,0.005785512494682399,1.9999824933036234,-0.8000032679204527,36.00000560215451,37.81667425060465,-0.07861571847393733,0.13680232111279622,-0.5943309536948433,-1.1241939289694862,31.80245706861199,0.16342353820800426,-0.13563745984422226,-0.09338483810424947,-0.49726537069899024,0.3104956944904913,-0.29532510440161985,0.10855542819312092,-0.3888196258544916,72.7273884742094,33.82549356126201,0.20194026629737125,5,-0.13618755340576172,0.04669189453125,-1.0330746173858643,-1.5525298118591309,-0.5758762359619141,2,-0.037610695047284204,-1.7058721760067812,17.486381530761722,1.4706170703575547,17.68093490600586,1.7199858826297159,17.688716888427734,-0.037610695047284204
6615,2006-06-01,17.688716888427734,17.782100677490234,17.509727478027347,17.587549209594727,2305547.0,0.005752232879485897,-1.121194566371844,1.0833316312984216,44.18606639487807,37.537293787523254,-0.16273746629892116,0.027870067556314382,-0.6410974993608818,-1.209222383007912,30.258026759327645,0.2723731994628871,-0.17509406720687792,0.013619327545164595,-0.3860366958944965,0.4132753509848257,-0.18620868417466596,0.21344733926499515,-0.467897578125001,73.33362381673375,31.5761883636858,0.19982801171983097,6,-0.22179126739501953,-0.05447578430175781,-1.0856034755706787,-1.6381325721740723,-0.34241294860839844,3,-0.03695564645262417,1.9999824933036234,17.587549209594727,-1.7058721760067812,17.486381530761722,1.4706170703575547,17.68093490600586,-0.03695564645262417
6616,2006-06-02,17.64202308654785,17.688716888427734,17.517509460449222,17.649805068969727,1535447.0,-0.002639750648642636,2.999910877411797,-0.07692162666616391,47.49996553366899,38.15899098391889,-0.11332071358726381,0.06567281515905421,-0.5461972323399351,-1.1481123740621122,28.630133517033133,0.17120742797851207,-0.18355657018683758,-0.025292396545410156,-0.4209406900674395,0.3703558969766192,-0.22311654330642483,0.17253175021560452,-0.38752689421386677,59.99989106872433,13.074680547405357,0.1978241467610149,6,-0.17509746551513672,-0.007781982421875,-0.9027237892150879,-1.4785990715026855,-0.2568092346191406,4,-0.024702197448273178,-1.121194566371844,17.688716888427734,1.9999824933036234,17.587549209594727,-1.7058721760067812,17.486381530761722,-0.024702197448273178
6617,2006-06-05,17.66537094116211,17.74319076538086,17.556419372558597,17.5953311920166,1973117.0,0.0013234227446432545,-1.5262696232086694,-9.000245098039215,46.83550194523555,39.78268183869189,-0.10910216845915954,0.025231465523628316,-0.5270980259862483,-1.1541524908541376,26.855161593560794,0.18677139282226207,-0.17609380668447727,0.009728527069093218,-0.3706402668046884,0.39009732094287486,-0.18045586986779938,0.19991292400598581,-0.3792184797187481,66.66702977091718,17.27805949408281,0.19018439693689151,6,-0.19844532012939453,-0.031129837036132812,-0.8210127353668213,-1.470818042755127,-0.32685089111328125,0,-0.02687237454897795,2.999910877411797,17.64202308654785,-1.121194566371844,17.688716888427734,1.9999824933036234,17.587549209594727,-0.02687237454897795
6618,2006-06-06,17.548637390136722,17.71206283569336,17.38521385192871,17.673152923583984,2381362.0,-0.0066080441454747785,2.2307648799984916,-1.7777838294163595,48.051908780853594,41.14372363196216,0.026251505601656788,0.1179814781985904,-0.37717944732316155,-1.0192474431057725,24.551208606205925,0.32684898376464844,-0.17727331580400119,-0.08793888092040802,-0.4481030058786182,0.2722252440378021,-0.2680209433995131,0.09214318155869705,-0.232728035730549,41.17635751118633,-12.287736057054765,0.1800820624791058,6,-0.08171176910400746,0.08560371398925426,-0.6147851943969762,-1.3540844917297399,-0.428014755249027,1,-0.018625211128912023,-1.5262696232086694,17.66537094116211,2.999910877411797,17.64202308654785,-1.121194566371844,17.688716888427734,-0.018625211128912023
6619,2006-06-07,17.455253601074222,17.71206283569336,17.41634178161621,17.540855407714847,2803999.0,-0.005321426785819039,-2.619033169160226,0.6874789375325707,49.333346404972445,42.57856131551723,0.13505805308659546,0.16916717385610625,-0.255778240288425,-0.909914570389514,21.969285850710428,0.29572105407714844,-0.16002494974638637,-0.14902696609496857,-0.4436574822498649,0.14560355005992776,-0.29634222417241673,-0.001711708017520408,-0.11137276728300449,17.647284977630015,-37.68201012799047,0.14731525807744827,6,0.12840366363525035,0.17898750305175426,-0.3968877792358434,-1.2140078544616735,-0.404668807983402,2,-0.019170787995078653,2.2307648799984916,17.548637390136722,-1.5262696232086694,17.66537094116211,2.999910877411797,17.64202308654785,-0.019170787995078653
6620,2006-06-08,17.05058479309082,17.470817565917972,16.894941329956055,17.463035583496097,5351511.0,-0.02318320989381084,1.6909176793536347,4.818248663101646,33.3334609861176,41.56470745951864,0.5322608964572488,0.5286152044094763,0.1765465427467774,-0.49310324925588844,19.536973383681005,0.5758762359619176,-0.13953777430440795,-0.5077814102172837,-0.8461438412159161,-0.16941897921865134,-0.6769626257166017,-0.33860019471796576,0.7315158843994141,18.348784760088773,-36.09917595116846,0.16918121549931703,6,0.2879362106323242,0.45525169372558594,0.17704248428344727,-0.6964983940124512,0.0933837890625,3,-0.0022821398755645816,-2.619033169160226,17.455253601074222,2.2307648799984916,17.548637390136722,-1.5262696232086694,17.66537094116211,-0.0022821398755645816
6621,2006-06-09,17.221790313720707,17.330738067626953,16.941633224487305,17.003890991210938,1660991.0,0.0100410351144824,-1.2727100554800472,-0.5283038063659905,43.6548785418806,41.86978723771104,0.32168513046988423,0.3250420751311758,0.025772319627773044,-0.6514202000055285,17.303098035992143,0.38910484313964844,-0.12311804667172055,-0.30544748306273917,-0.6475572234175253,0.036662257292046974,-0.47650235324013224,-0.1343926128853461,0.5425671768188458,38.53217816773029,-17.882020852042608,0.17105487017739282,6,0.11673069000243785,0.2840461730956996,0.05252981185912731,-0.8677039146423375,-0.08560371398926137,4,0.007230004768983278,1.6909176793536347,17.05058479309082,-2.619033169160226,17.455253601074222,2.2307648799984916,17.548637390136722,0.007230004768983278
6622,2006-06-12,17.284046173095707,17.361867904663086,17.17509651184082,17.214008331298828,1562560.0,0.003614947008465208,-1.5263022109852686,0.3214229442761967,44.77608664372619,43.741246759276386,0.22038599059300878,0.24210174177999377,-0.013904013386000003,-0.7020342428526263,15.62677189934963,0.18677139282226562,-0.10610832151835581,-0.22217988967895153,-0.5700769301882431,0.12571715083034007,-0.3961284099335991,-0.04823136942430395,0.4629229942321764,47.61896981141808,-10.536092324250532,0.17394852025464605,6,0.054474830627437854,0.22179031372069957,0.06031227111816051,-0.9299597740173375,-0.07781982421875355,0,0.005853240486621836,-1.2727100554800472,17.221790313720707,1.6909176793536347,17.05058479309082,-2.619033169160226,17.455253601074222,0.005853240486621836
6623,2006-06-13,17.089494705200195,17.361867904663086,17.042802810668945,17.361867904663086,2410403.0,-0.01125612984061275,1.3428523410036275,-3.8889433551196286,39.823011728726314,44.166025217784366,0.3941696895003979,0.40598393561477053,0.1969159449227078,-0.4979723803394407,14.682291249083107,0.3190650939941406,-0.12048785168183684,-0.3840465545654297,-0.7599106098963837,-0.00818249923447567,-0.5719785822309049,-0.19611452689995446,0.6404339053802524,23.80960161715378,-35.24198086706724,0.18793202766547668,6,0.24902629852294922,0.41634178161621094,0.336575984954834,-0.7354083061218262,-0.007781982421875,1,0.014571837795347875,-1.5263022109852686,17.284046173095707,-1.2727100554800472,17.221790313720707,1.6909176793536347,17.05058479309082,0.014571837795347875
6624,2006-06-14,17.12840461730957,17.307392120361328,16.941633224487305,17.042802810668945,3659552.0,0.0022768322165509502,-1.5405129699795979,-0.3142813125866584,40.8695513179136,43.797523542566104,0.3165717687073517,0.3481492662185275,0.17029539557529105,-0.5263035507617779,13.997834432370194,0.36575889587402344,-0.13368286470763024,-0.32179031372070455,-0.7229559801128929,0.07937535267148377,-0.5223731469167987,-0.12120748052461039,0.5848242476583891,40.54053158897052,-18.76528201101481,0.20058283319609443,6,0.19066143035888672,0.37743186950683594,0.32295799255371094,-0.7743182182312012,-0.085601806640625,2,-0.0004543320055628852,1.3428523410036275,17.089494705200195,-1.5263022109852686,17.284046173095707,-1.2727100554800472,17.221790313720707,-0.0004543320055628852
6625,2006-06-15,17.19066047668457,17.19066047668457,16.894941329956055,17.182878494262695,2232302.0,0.0036346560445030818,75.00098039215686,0.09090909090909091,34.61532569848926,42.36589689421279,0.1969480871054614,0.27808621061089767,0.12230919726674117,-0.5793751277047932,14.38902092246859,0.2957191467285156,-0.10949190341786164,-0.2455265998840339,-0.6628979293603443,0.17184472959227648,-0.4542122646221891,-0.03684093514587872,0.5062026375831508,63.333115471969414,8.622602554956266,0.20868566473815542,6,0.12840557098388672,0.31517601013183594,0.29961204528808594,-0.7976641654968262,-0.1634235382080078,3,-0.008148359615602452,-1.5405129699795979,17.12840461730957,1.3428523410036275,17.089494705200195,-1.5263022109852686,17.284046173095707,-0.008148359615602452
6626,2006-06-16,17.214008331298828,17.36964988708496,17.11284065246582,17.11284065246582,2818648.0,0.0013581708885428423,-4.076902773326295,13.000245098039215,35.71428571428572,41.13020620188503,0.11901741743173844,0.24072551340831083,0.11003339329902673,-0.5962918992085626,13.972987257099167,0.2568092346191406,-0.10747811597293477,-0.20544729232788228,-0.6305946768414792,0.21970009218571462,-0.4180209845846825,0.007126399928917948,0.4668163472826592,67.21323990292667,16.0610210488405,0.2125736922567985,6,0.0894937515258789,0.2140064239501953,0.3151745796203649,-0.821012020111084,-0.12451362609863281,4,-0.004068764682666037,75.00098039215686,17.19066047668457,-1.5405129699795979,17.12840461730957,1.3428523410036275,17.089494705200195,-0.004068764682666037
6627,2006-06-19,17.120622634887695,17.330738067626953,17.105058670043945,17.252918243408207,1994705.0,-0.005424982642847742,-1.76189586956268,-1.3076865066646908,38.07107230524032,40.02122437126134,0.14192975889260495,0.3276178799036167,0.21539039665182713,-0.49782265582471297,13.543509107969543,0.2256793975830078,-0.13188482102055943,-0.28404703140258647,-0.7297240177157498,0.16162995491057686,-0.5068855245591664,-0.06120853824600658,0.5444843767212824,47.54102312724,-2.8930312712658974,0.2228384931565814,6,0.18287944793701172,0.24902725219726562,0.41828775405884144,-0.7276263236999512,-0.21789932250976562,0,0.0009090770339177379,-4.076902773326295,17.214008331298828,75.00098039215686,17.19066047668457,-1.5405129699795979,17.12840461730957,0.0009090770339177379
6628,2006-06-20,17.299610137939453,17.431907653808597,16.964981079101562,17.120622634887695,3492887.0,0.010454497296554122,1.105252295057278,-1.3529360880033086,41.062761892696116,39.10227053656397,-0.08503996419658577,0.14438783133618216,0.054464058899853285,-0.6613148567838252,13.552621165527595,0.4669265747070348,-0.15774537165737357,-0.09766645431518484,-0.5452553712352568,0.34992246260488713,-0.32146091277521904,0.12612800414484937,0.3500935600364663,75.36204599946669,26.601709302909633,0.2237944584600356,6,-0.1167306900024414,0.038910865783691406,0.23930025100708363,-0.906613826751709,-0.7626457214355504,1,-0.005398028528845411,-1.76189586956268,17.120622634887695,-4.076902773326295,17.214008331298828,75.00098039215686,17.19066047668457,-0.005398028528845411
6629,2006-06-21,17.252918243408207,17.431907653808597,17.198444366455078,17.315174102783207,1686049.0,-0.002699014264422539,-1.727317290552513,-0.34782238040941593,35.99996078489056,39.39854829198318,-0.07830194752554576,0.18525506989113083,0.11854518706949335,-0.6039636667048853,13.319828401476025,0.23346328735351918,-0.18913441766360606,-0.13463068008422496,-0.5860663955116898,0.3168050353432399,-0.3603485377979574,0.09108717762950747,0.38169020720731694,66.66654826391995,20.146477032009273,0.22571785771373232,6,-0.08949375152588246,0.08560276031493785,0.28793764114379883,-0.8599219322204625,-0.334630966186527,2,-0.009923278961534443,1.105252295057278,17.299610137939453,-1.76189586956268,17.120622634887695,-4.076902773326295,17.214008331298828,-0.009923278961534443
6630,2006-06-22,17.003890991210938,17.214008331298828,17.003890991210938,17.167314529418945,2312743.0,-0.01443392060890425,-1.5714452445699747,2.625030637254902,31.858391724045262,38.08782753444593,0.18260846930881058,0.42028162677897996,0.3826773577404836,-0.34524418634221377,14.420366104326398,0.24902725219726918,-0.22374817136752512,-0.3610898017883315,-0.8424137543856638,0.1202341508090008,-0.6017517780869959,-0.12042782548966713,0.6159241169913976,8.333197169980819,-34.97474332565039,0.24066197629866556,6,0.15953350067138672,0.33463001251220703,0.5272374153137243,-0.6108946800231934,-0.2723731994628906,3,0.002288406781607799,-1.727317290552513,17.252918243408207,1.105252295057278,17.299610137939453,-1.76189586956268,17.120622634887695,0.002288406781607799
6631,2006-06-23,16.972763061523438,17.09727668762207,16.801555633544922,16.91828727722168,2001259.0,-0.00183063568824271,-1.0540529798692395,-0.3333411141326548,30.396405851181072,36.49008522416313,0.19522727310842214,0.4163694073457833,0.43688804824456184,-0.30388535811385253,15.240960891948024,0.29572105407714844,-0.25798184777920596,-0.35642004013061523,-0.8428345796405132,0.12999449937928276,-0.599627309885566,-0.11321277037566446,0.6325545711139711,27.16060589555972,-12.64759557549737,0.24320726975494944,6,0.1439685821533203,0.3190650939941406,0.5038905143737793,-0.5797667503356934,-0.21789932250976562,4,0.0032094878574375763,-1.5714452445699747,17.003890991210938,-1.727317290552513,17.252918243408207,1.105252295057278,17.299610137939453,0.0032094878574375763
6632,2006-06-26,17.011672973632812,17.120622634887695,16.926069259643555,16.988327026367188,2042379.0,0.0022924913267412528,-1.6315626531823224,0.4285564230944295,34.10133616454138,35.85434349480926,0.1269704132231162,0.34229911894573206,0.42299244979578887,-0.3353406785610282,15.87716118059963,0.19455337524414062,-0.23226222233719795,-0.28404703140258647,-0.7605548361647898,0.19246077335961687,-0.5223009337836864,-0.04579312902148658,0.5614941790408956,33.333333333333144,-6.041484511153911,0.23825390238110086,6,0.10505867004394531,0.2801551818847656,0.45330762863159535,-0.6186766624450684,-0.1478595733642578,0,0.0045746077818449304,-1.0540529798692395,16.972763061523438,-1.5714452445699747,17.003890991210938,-1.727317290552513,17.252918243408207,0.0045746077818449304
6633,2006-06-27,16.988327026367188,17.089494705200195,16.85603141784668,16.926069259643555,2577710.0,-0.0013723486985559585,-1.3077082606687342,2.666748366013072,35.57685736169208,35.266266388562414,0.1502577749775007,0.3440590022776142,0.46808485915168774,-0.3016180385393952,17.091515042519756,0.23346328735351562,-0.23853015703489078,-0.28249025344848633,-0.7689964289859681,0.20401592208899544,-0.5257433412172254,-0.03923716567974722,0.553975665541369,29.629696870669093,-11.977413837081798,0.2432530877687408,6,0.1284046173095703,0.3035011291503906,0.47665357589722035,-0.5953307151794434,-0.22568130493164062,1,-0.005038972575486356,-1.6315626531823224,17.011672973632812,-1.0540529798692395,16.972763061523438,-1.5714452445699747,17.003890991210938,-0.005038972575486356
6634,2006-06-28,16.926069259643555,17.19066047668457,16.505836486816403,16.536964416503903,3386361.0,-0.003664737947827623,-2.034486547246242,6.249900431972117,45.12186009253838,36.43365909901232,0.20204292182994266,0.3733618966474097,0.5500578876692792,-0.23433484896458623,18.850802353589703,0.6848239898681676,-0.25451891321174,-0.3116740226745591,-0.79745576386102,0.17410771851190177,-0.5545648932677878,-0.06878315208133046,0.5866035499304552,59.34050839514573,14.180359396721911,0.24289087059322972,6,0.04280281066894531,0.21789932250976562,0.5680942535400391,-0.5330729484558105,0.09338569641113281,2,-0.02298849408984671,-1.3077082606687342,16.988327026367188,-1.6315626531823224,17.011672973632812,-1.0540529798692395,16.972763061523438,-0.02298849408984671
6635,2006-06-29,17.035018920898438,17.120622634887695,16.894941329956055,17.11284065246582,3010884.0,0.00643679637508332,3.8333163129838033,-0.20000196075547727,42.30763187994106,37.166253117418464,0.07676655961749645,0.22443468671783506,0.4597362930032105,-0.33434381257011836,20.031092848544247,0.22568130493164062,-0.24209911291444186,-0.1700394630432136,-0.6142483866250288,0.2741694605386016,-0.3921439248341194,0.052064998747692215,0.41724370931011734,77.27276525226655,29.982316647264483,0.22210446179090682,6,-0.0661468505859375,0.10894966125488281,0.4299612045288086,-0.6420226097106934,0.05447578430175781,3,-0.006852451659654535,-2.034486547246242,16.926069259643555,-1.3077082606687342,16.988327026367188,-1.6315626531823224,17.011672973632812,-0.006852451659654535
6636,2006-06-30,17.206226348876953,17.206226348876953,16.93385124206543,17.09727668762207,2902173.0,0.010050322149538715,4.000017506696311,-1.3999901963187176,47.058865933305334,38.16489685387013,-0.10690280126682339,0.019926074658641824,0.30451288706933965,-0.49266629224873526,21.112084682665387,0.27237510681152344,-0.22982392588648182,0.022957801818847656,-0.37090156928801576,0.4168171729257111,-0.17397188373458405,0.21988748737227937,0.1892507127280716,100.0,50.57201329701822,0.19692968555343135,6,-0.23735427856445312,-0.06225776672363281,0.21595239639282227,-0.813230037689209,-0.03891181945800781,4,-0.027589347455021174,3.8333163129838033,17.035018920898438,-2.034486547246242,16.926069259643555,-1.3077082606687342,16.988327026367188,-0.027589347455021174
6637,2006-07-03,17.19066047668457,17.276264190673828,17.14396858215332,17.237354278564453,1328562.0,-0.0009046650832533754,1.1249980852009007,-0.4285814323978922,54.42169498307685,39.64922275280133,-0.08980078987737627,-0.0019980972226711913,0.33345177464299525,-0.46392666386251236,21.927155728014906,0.1322956085205078,-0.21147767619159907,0.031127452850341797,-0.2911046116000726,0.3533595173007562,-0.12998857937486363,0.19224348507554723,0.1514381504331368,88.88880636552244,34.724044406550476,0.16111603222520643,7,-0.2217884063720703,-0.04669189453125,0.22179079055786133,-0.7976641654968262,-0.007781982421875,0,-0.025350784995257336,4.000017506696311,17.206226348876953,3.8333163129838033,17.035018920898438,-2.034486547246242,16.926069259643555,-0.025350784995257336
6638,2006-07-05,17.221790313720707,17.431907653808597,17.17509651184082,17.221790313720707,2432377.0,0.0018108575338542376,-4.49989787998822,-0.0,54.10959708976649,41.661404564454216,-0.14877558161924398,-0.0620514078680614,0.3050429119549882,-0.480698160696587,23.303598987890428,0.256811141967777,-0.19576912914890343,0.07859964370727823,-0.18907708695674685,0.3462763743713033,-0.055238721624732534,0.212438009039289,-0.715953826904304,77.31088629286073,20.53779908211512,0.13383836533201168,7,-0.2529182434082067,-0.07782173156738637,0.23540830612182262,-0.8287940025329625,0.15564155578612926,2,-0.020786277554834087,1.1249980852009007,17.19066047668457,4.000017506696311,17.206226348876953,3.8333163129838033,17.035018920898438,-0.020786277554834087
6639,2006-07-06,17.120622634887695,17.268482208251953,16.94941520690918,17.182878494262695,2713920.0,-0.005874399640809158,1.7333376905606117,-100.0,47.01992559552796,43.346019439063404,-0.07637968341835943,0.013450784632791368,0.4058050274944165,-0.3643720821386438,24.96373045955738,0.31906700134277344,-0.1814173667470662,-0.00583648681640625,-0.2296167369918649,0.2179437633590524,-0.11772661190413558,0.10605363827132308,-0.5962647247314479,42.02894947162746,-13.339551321359501,0.11189012508772958,7,-0.1517505645751953,0.023345947265625,0.3754863739013672,-0.7276263236999512,0.2801551818847656,3,-0.020909105999607602,-4.49989787998822,17.221790313720707,1.1249980852009007,17.19066047668457,4.000017506696311,17.206226348876953,-0.020909105999607602
6640,2006-07-07,17.011672973632812,17.11284065246582,16.910505294799805,17.08171272277832,2663163.0,-0.006363650643923968,2.0588370986577473,1.125030637254902,41.97530303855538,44.63256357099388,0.03776090130566345,0.12578485471488676,0.5060501378699342,-0.24049515491474693,25.91884842161575,0.21011734008789062,-0.18862942421977635,-0.11284055709838725,-0.34004871174849427,0.11436759755171977,-0.22644463442344076,0.0007635202266662588,-0.46916406860351856,19.402995994366375,-33.04341945232997,0.11360407732505409,7,-0.0428009033203125,0.1322956085205078,0.5311284065246582,-0.43190622329711914,0.6614799499511719,4,0.0004574495661853195,1.7333376905606117,17.120622634887695,-4.49989787998822,17.221790313720707,1.1249980852009007,17.19066047668457,0.0004574495661853195
6641,2006-07-10,17.346303939819336,17.424125671386722,17.027236938476562,17.027236938476562,3766206.0,0.019670667705944167,-1.4878080856991072,-4.555513194085129,57.51294678800282,47.23385364026737,-0.2663171157617299,-0.20979592043118345,0.16742709262607036,-0.5588469842603239,26.432812807708427,0.4124526977539098,-0.17617285432062246,0.21556472778320312,-0.029025099527373754,0.46015455509378,0.09326981412791469,0.33785964143849156,-0.7860070598144553,83.5820240338004,29.254561755052038,0.12229491365528926,7,-0.37743186950683594,-0.22179031372070312,0.20427942276000977,-0.7003893852233887,0.38910484313964844,0,-0.014804838858474167,2.0588370986577473,17.011672973632812,1.7333376905606117,17.120622634887695,-4.49989787998822,17.221790313720707,-0.014804838858474167
6642,2006-07-11,17.38521385192871,17.486381530761722,17.214008331298828,17.346303939819336,2462060.0,0.002243124082476955,1.2580604354769478,0.12194903247789673,53.142869947746036,49.18563281649558,-0.27565618126009994,-0.2537477733703568,0.12263705559755067,-0.5822045511392062,27.023365771351372,0.2723731994628942,-0.1301476641701953,0.2494162559509263,-0.012120677252639211,0.5109531891544918,0.11864778934914355,0.3801847225527091,-0.8074847564477565,82.43239215036796,29.494765433036434,0.130768466601782,7,-0.38910484313964844,-0.2607002258300781,0.16536951065063477,-0.6926069259643555,0.28015708923339844,1,-0.012533600355200236,-1.4878080856991072,17.346303939819336,2.0588370986577473,17.011672973632812,1.7333376905606117,17.120622634887695,-0.012533600355200236
6643,2006-07-12,17.338520050048828,17.455253601074222,17.221790313720707,17.392995834350586,1713548.0,-0.002685834196667236,1.6086548810245866,-1.4000490196078432,53.14279551941543,50.07684786392637,-0.19451930646469506,-0.19757059490218154,0.161783349832767,-0.5200720357283757,27.22505150145314,0.23346328735351562,-0.07622398357400684,0.190271186828614,-0.08531782825367173,0.4658602019108997,0.052476679287472905,0.3280656943697551,-0.7244448571566444,74.32408710772496,22.16788618976448,0.1377945075411421,7,-0.1478586196899414,-0.2295703887939453,0.21206331253051758,-0.5564188957214355,0.29572105407714844,2,-0.008976634414982532,1.2580604354769478,17.38521385192871,-1.4878080856991072,17.346303939819336,2.0588370986577473,17.011672973632812,-0.008976634414982532
6644,2006-07-13,17.120622634887695,17.447471618652347,17.08171272277832,17.346303939819336,1787050.0,-0.012567244178404935,-1.410263822727239,4.142782115472147,54.38595485406903,51.41888374994058,0.06020940067962144,0.020779285878909093,0.36091584780033514,-0.2879705195321094,27.28599803983759,0.365758895874027,-0.03713726989803234,-0.02723712921142507,-0.3029660526490012,0.24849179422615109,-0.16510159093021315,0.11062733250736301,-0.4716551884807316,36.486544671689764,-20.33668552241145,0.13786446171878752,7,0.0778207778930664,-0.0116729736328125,0.4299607276916504,-0.17898845672607422,0.5447483062744141,3,0.014999993872642614,1.6086548810245866,17.338520050048828,1.2580604354769478,17.38521385192871,-1.4878080856991072,17.346303939819336,0.014999993872642614
6645,2006-07-14,17.05058479309082,17.105058670043945,17.003890991210938,17.05058479309082,2017064.0,-0.0040908466526301535,-1.1666190106613292,-0.0,52.840927289362234,52.06133501172469,0.1482807712777401,0.08409662001809792,0.41550384494471615,-0.2034945857566477,27.293156996305466,0.11673164367675781,-5.656175346757664e-06,-0.09027118682861257,-0.3685270499343254,0.18798467627710025,-0.22939911838146898,0.04885674472424384,-0.36812078330966713,9.677661643553952,-48.79515991685397,0.13912793155285583,7,0.1478586196899414,-0.05447578430175781,0.5583643913269043,0.023344993591308594,0.7548618316650391,4,0.0205384758312539,-1.410263822727239,17.120622634887695,1.6086548810245866,17.338520050048828,1.2580604354769478,17.38521385192871,0.0205384758312539
6646,2006-07-17,17.14396858215332,17.229572296142578,16.988327026367188,17.011672973632812,1186569.0,0.005476867227471427,-1.6956660734646902,100.0,54.64479483776263,52.086123884467554,0.05044145025361502,-0.015603406581156776,0.30768767162460264,-0.2862239617559261,27.946285998562693,0.24124526977539062,0.025315091467867035,0.006614589691160688,-0.2695196983426307,0.28274887772495205,-0.13145255432573677,0.14468173370805815,-0.4293478715329435,31.249904260044815,-29.14698131922087,0.13806714401689596,7,0.054474830627441406,-0.1478595733642578,0.2782101631164551,0.015564918518066406,0.5369663238525391,0,0.030867085348111223,-1.1666190106613292,17.05058479309082,-1.410263822727239,17.120622634887695,1.6086548810245866,17.338520050048828,0.030867085348111223
6647,2006-07-18,17.136186599731445,17.151750564575195,16.980545043945312,17.14396858215332,1865949.0,-0.00045391954520823674,13.666830065359477,-0.058822681333890806,55.24859409635567,52.212679107421906,0.05552248622853284,-0.006952061630137507,0.29738784232627324,-0.26399693983777084,28.617647490680692,0.1712055206298828,0.04835790154102426,-0.0019455909729018117,-0.27796904593054705,0.27407786398474343,-0.13995731845172443,0.1360661365059208,-0.3906954563054157,32.78676009707309,-30.200654131854577,0.13801172747882184,7,0.062256813049316406,-0.1400775909423828,0.2859921455383301,0.027237892150878906,0.8171195983886683,1,0.03496823401986826,-1.6956660734646902,17.14396858215332,-1.1666190106613292,17.05058479309082,-1.410263822727239,17.120622634887695,0.03496823401986826
6648,2006-07-19,17.206226348876953,17.330738067626953,17.120622634887695,17.206226348876953,1574125.0,0.004087242440894423,-1.4545130456095008,-0.0,59.89013874730156,53.64270279095231,-0.018949978145361257,-0.08890479595662626,0.20870384193612068,-0.3230139475854301,28.60047525623419,0.2101154327392578,0.05453307396201268,0.072763347625731,-0.19478818674832254,0.34031488199978455,-0.06101241956129755,0.20653911481275955,-0.4310995899574941,48.333360566003456,-14.490962681689119,0.13377576718702708,7,-0.007782936096191406,-0.21011734008789062,0.21595239639282227,0.019454002380371094,0.8949413299560547,2,0.026684793224001968,13.666830065359477,17.136186599731445,-1.6956660734646902,17.14396858215332,-1.1666190106613292,17.05058479309082,0.026684793224001968
6649,2006-07-20,17.08171272277832,17.276264190673828,17.058366775512695,17.167314529418945,2762750.0,-0.007236544700387482,-2.294146482122261,-100.0,51.63047315090718,54.71549947010251,0.11115273952949423,0.023320555126645104,0.3072225819492722,-0.1935570741775976,28.65973188841681,0.2178974151611328,0.0476270508565122,-0.04319000244140625,-0.30555420562052404,0.21917420073771154,-0.17437210403096515,0.08799209914815265,-0.2781357729851699,28.889118854914436,-30.781242902889254,0.1311821015895592,7,0.1517505645751953,-0.08560371398925781,0.3404660224914551,0.16342353820801137,1.3774318695068395,3,0.03234619328370192,-1.4545130456095008,17.206226348876953,13.666830065359477,17.136186599731445,-1.6956660734646902,17.14396858215332,0.03234619328370192
6650,2006-07-21,17.042802810668945,17.12840461730957,16.957197189331055,17.120622634887695,2712764.0,-0.002277869481875139,2.666748366013072,0.9090909090909091,43.71260297253629,53.18212793505067,0.1731515288813057,0.06882374237486744,0.323414448545023,-0.1454067097222378,28.247186680458803,0.17120742797851562,0.03715048147478939,-0.08404550552368306,-0.3431886204188146,0.17509760937144847,-0.21361706297124883,0.045526051923882704,-0.21191367763705315,22.917336846351414,-30.344102087846455,0.1295715574475657,7,0.1789865493774414,-0.04669380187988281,0.36964845657348633,0.20233345031738637,1.486379623413086,4,0.03652967985426847,-2.294146482122261,17.08171272277832,-1.4545130456095008,17.206226348876953,13.666830065359477,17.136186599731445,0.03652967985426847
6651,2006-07-24,17.027236938476562,17.058366775512695,16.879377365112305,16.988327026367188,1667545.0,-0.0009133399221540328,2.5384035292786846,-0.5,43.71260297253629,52.1343204933607,0.15499776165593104,0.09347228123371565,0.3196270619977888,-0.12457334424580324,27.36291711236365,0.17898941040039062,0.04362270268020296,-0.10233507156372212,-0.3557408298952005,0.15107068676775626,-0.2290379507294631,0.024367807602018843,-0.17012810953547586,32.7586279754736,-15.335402536843596,0.12670287916574002,7,0.14007854461669922,-0.0311279296875,0.38521432876586914,0.21789932250976918,1.5719852447509766,0,0.045703814957832156,2.666748366013072,17.042802810668945,-2.294146482122261,17.08171272277832,-1.4545130456095008,17.206226348876953,0.045703814957832156
6652,2006-07-25,17.089494705200195,17.120622634887695,16.88715934753418,16.91828727722168,1816091.0,0.003656363445730282,1.0,4.4000980392156865,45.02924647157541,51.232815043600695,0.05183150428860017,0.03936175404731301,0.24285626527699122,-0.17766888428786487,26.45297135297986,0.23346328735351562,0.06909032030356244,-0.04396839141845632,-0.29208634667407907,0.20414956383716643,-0.1680273690462677,0.08009058620935505,-0.21011734008789062,46.551979141576126,2.064717909856796,0.12405897762781147,7,0.0739297866821289,-0.09338569641113281,0.2762637138366699,0.15564155578613637,1.455251693725586,1,0.03460840773868479,2.5384035292786846,17.027236938476562,2.666748366013072,17.042802810668945,-2.294146482122261,17.08171272277832,0.03460840773868479
6653,2006-07-26,16.90272331237793,17.09727668762207,16.87159538269043,17.05058479309082,2206988.0,-0.010929017858288814,-1.1481454585065631,-0.8636394019741093,42.30768194868646,49.89078472078042,0.19029580465839402,0.23124727372662335,0.4113907262834928,0.016650374604715523,25.329035197676813,0.22568130493164062,0.03797448556886707,-0.2264595985412612,-0.48772451270516015,0.03480531562263778,-0.35709205562321245,-0.09582714145930993,0.5836582183837926,7.692198922526548,-35.5732107117226,0.13063245708194987,7,0.19844341278076172,0.09338569641113281,0.4338526725769043,0.342412948608402,1.6186771392822301,2,0.06215465202420001,1.0,17.089494705200195,2.5384035292786846,17.027236938476562,2.666748366013072,17.042802810668945,0.06215465202420001
6654,2006-07-27,16.536964416503903,16.88715934753418,16.490272521972653,16.848249435424805,2269053.0,-0.021639051241297946,1.0399994117733746,2.1052475426330832,35.81395189771246,47.99889856615266,0.5191503099973254,0.596967599586776,0.7590532192475941,0.39175889294095967,23.762838994760497,0.412450790405277,-8.06285987557942e-05,-0.572763252258305,-0.9358289702089557,-0.20969753430765437,-0.7542961112336286,-0.3912303932829815,0.9371213912963938,7.3169638186899,-37.35719901196966,0.18153285897532517,7,0.373540878295902,0.4513626098632848,0.7237358093261754,0.708171844482429,2.0389099121093786,3,0.09458829461881346,-1.1481454585065631,16.90272331237793,1.0,17.089494705200195,2.5384035292786846,17.027236938476562,0.09458829461881346
6655,2006-07-28,16.91828727722168,16.926069259643555,16.607004165649414,16.607004165649414,2055743.0,0.023058818481656473,-1.049999387262411,-0.9999938726616431,37.55653248219468,46.10020274886733,0.13084752438449598,0.21760797510579266,0.3677059124048938,0.022595002469472547,22.046989327147294,0.389104843139652,-0.02948507348747853,-0.18560380935668874,-0.5573751345274758,0.1861675158140983,-0.3714894719420805,0.00028185322870299956,0.5164459991455104,67.9011150279137,26.985748024787696,0.18588566258539288,7,-0.007781982421875,0.07003974914550781,0.3326854705810547,0.326848983764652,1.5097293853759766,4,0.09107643639188279,1.0399994117733746,16.536964416503903,-1.1481454585065631,16.90272331237793,1.0,17.089494705200195,0.09107643639188279
6656,2006-07-31,16.731517791748047,16.85603141784668,16.677043914794922,16.817121505737305,2560234.0,-0.011039503137241002,1.1904739673906701,-0.2750027573191505,32.5000127653274,43.5725826009753,0.2826855723677255,0.38682260638020693,0.5395652422979715,0.2208093551515411,20.70567542381126,0.2412433624267578,-0.051756449994719844,-0.34863786697387766,-0.7521587046602853,0.05488297071253001,-0.5503982858170815,-0.14687744813067383,0.6654370544433625,38.271631087644266,2.5001593612567348,0.20176041884320423,7,0.1789875030517578,0.2568092346191406,0.5194549560546875,0.5136184692382848,1.6108951568603516,0,0.10744181518430973,-1.049999387262411,16.91828727722168,1.0399994117733746,16.536964416503903,-1.1481454585065631,16.90272331237793,0.10744181518430973
6657,2006-08-01,16.754863739013672,16.80933952331543,16.544746398925778,16.653696060180664,2478251.0,0.0013953275223566042,1.5185043980284099,-1.1818141307011876,34.177237443819635,40.71559356725509,0.22301280364585452,0.3469417381435491,0.5055379416793215,0.2090359651204423,19.799756676721064,0.264593124389652,-0.06762713998318759,-0.30350208282470703,-0.7283972758535242,0.12139311020411014,-0.5159496793391156,-0.09105448631029844,0.6058238142089856,43.589687190686746,12.17045037291168,0.21244759651440867,8,0.1284046173095703,0.23346328735351562,0.4494161605834961,0.4902725219726598,1.5564193725585938,1,0.1100789879848012,1.1904739673906701,16.731517791748047,-1.049999387262411,16.91828727722168,1.0399994117733746,16.536964416503903,0.1100789879848012
6658,2006-08-02,16.863813400268555,16.879377365112305,16.607004165649414,16.700389862060547,1903085.0,0.006502569221210397,1.8000117645905431,1.6153730133293114,42.600900803865265,39.7123077509171,0.0674802140006534,0.22113602321575243,0.38594914405639,0.11166431807293975,19.50653448421479,0.2723731994628906,-0.0931469883124727,-0.1766535758972161,-0.6027203734014499,0.24941322160701773,-0.389686974649333,0.03637982285490082,0.46205755170410256,85.71447328685296,52.66685838344195,0.21303339875211777,8,-0.054474830627441406,0.12451362609863281,0.3404664993286133,0.381322860717777,1.439687728881836,2,0.09967692115417126,1.5185043980284099,16.754863739013672,1.1904739673906701,16.731517791748047,-1.049999387262411,16.91828727722168,0.09967692115417126
6659,2006-08-03,16.762645721435547,16.926069259643555,16.731517791748047,16.863813400268555,2059598.0,-0.005999098568737482,-1.38094793478134,-0.61905206521866,41.85019029880965,39.50537300939192,0.13256970349743114,0.31000395336443276,0.4750827533097137,0.22207542722297546,18.514234004584456,0.1945514678955078,-0.12409549595660962,-0.25992240905761577,-0.7016019063643135,0.181757088249082,-0.48076215771096287,-0.039082660404268665,0.5298012933371119,57.14300005502159,20.266002904004466,0.2208397486533482,8,0.042801856994628906,0.22568130493164062,0.4416341781616211,0.4824905395507848,1.5252914428710938,3,0.10492107030428799,1.8000117645905431,16.863813400268555,1.5185043980284099,16.754863739013672,1.1904739673906701,16.731517791748047,0.10492107030428799
6660,2006-08-04,17.019454956054688,17.027236938476562,16.817121505737305,16.85603141784668,2040708.0,0.015320328239756487,1.3478223804094158,-1.6153730133293114,46.774198330396494,39.84555027137638,-0.1429303692841195,0.05671544845038312,0.20872460347336386,-0.02116953876782901,17.194791545635475,0.2645912170410156,-0.1653957846575267,-0.0035022735595688914,-0.44515506802235905,0.43815052090322126,-0.22432867079096397,0.21732412367182619,0.24090507900596947,98.38712227826886,58.28681918714577,0.22082639723139486,8,-0.21400737762451172,-0.0311279296875,0.036965370178222656,0.28404712677001953,1.2684822082519531,4,0.09144942517709098,-1.38094793478134,16.762645721435547,1.8000117645905431,16.863813400268555,1.5185043980284099,16.754863739013672,0.09144942517709098
6661,2006-08-07,17.089494705200195,17.09727668762207,16.863813400268555,16.957197189331055,2489559.0,0.004115275684583031,2.1578648641675913,0.8095377038083122,48.828145195108085,40.26765012954668,-0.22709119422901836,-0.03536337229581221,0.12222655813155825,-0.07287526711327175,17.09765954225127,0.23346328735351562,-0.18364690991864308,0.07937793731689524,-0.336895820804493,0.49565169543828347,-0.1287589417437971,0.2875148163775876,0.14006182933693978,98.59157360581322,55.1881579676395,0.20813687906069323,8,-0.29572010040283203,-0.10116767883300781,-0.033074378967285156,0.22178936004638672,1.2451343536376953,0,0.07832425595299553,1.3478223804094158,17.019454956054688,-1.38094793478134,16.762645721435547,1.8000117645905431,16.863813400268555,0.07832425595299553
6662,2006-08-08,17.167314529418945,17.182878494262695,17.058366775512695,17.120622634887695,2582208.0,0.0045536644331016785,2.2,0.35293099968282343,49.02720544127899,41.01426385094585,-0.3271105773363985,-0.1373886619053124,0.02876425139383798,-0.12041495151583703,17.107463481832397,0.12451171875,-0.18506280599279634,0.1680927276611328,-0.21709008774838878,0.5532755430706544,-0.024498680043627985,0.3606841353658936,0.0326706446156102,97.29733310369497,52.26545973104101,0.19259140770476169,8,-0.33073902130126953,-0.1789875030517578,-0.11089420318603516,0.14396953582763672,1.1206226348876953,1,0.06844975183367974,2.1578648641675913,17.089494705200195,1.3478223804094158,17.019454956054688,-1.38094793478134,16.762645721435547,0.06844975183367974
6663,2006-08-09,17.182878494262695,17.330738067626953,17.15953254699707,17.19066047668457,2188484.0,0.0009066045138905743,-5.2857843137254905,-0.16666666666666666,52.674853952167304,42.887697412551944,-0.333864786785135,-0.17413895519019462,0.00368814091938674,-0.10704047833168318,16.891010692049672,0.1712055206298828,-0.18526975290189895,0.19143877029419087,-0.17046637017815058,0.5533439107665323,0.010486200058021922,0.3723913405303598,-0.6926059722900426,75.32467119084299,27.083834551205427,0.18095257023617006,8,-0.24513626098632812,-0.1945514678955078,-0.12645816802978516,0.12840557098388672,0.988327026367191,2,0.06567029020698367,2.2,17.167314529418945,2.1578648641675913,17.089494705200195,1.3478223804094158,17.019454956054688,0.06567029020698367
6664,2006-08-10,17.377431869506836,17.38521385192871,17.089494705200195,17.19066047668457,2667403.0,0.011322513588692518,1.9230595199939668,-24.00049019607843,58.174861004717336,45.17862280394335,-0.443275392767017,-0.36729791227061526,-0.2015742082221763,-0.2725971404286014,16.327314652739386,0.2957191467285156,-0.18767520215511624,0.3731516838073716,-0.024509103566643375,0.7708124711813866,0.17432129012036413,0.5719820774943791,-0.8703500366210974,98.63015538335505,45.2368586038569,0.19883039368700778,8,-0.41245174407958984,-0.38910484313964844,-0.3210115432739258,-0.0661478042602539,0.7626457214355504,3,0.05329149132033595,-5.2857843137254905,17.182878494262695,2.2,17.167314529418945,2.1578648641675913,17.089494705200195,0.05329149132033595
6665,2006-08-11,17.40077781677246,17.40077781677246,17.268482208251953,17.299610137939453,1312756.0,0.001343463605033124,1.6153730133293114,0.5416658156491901,59.090904870968096,48.13316637123676,-0.4369304484697061,-0.38268347722471674,-0.2388400789295062,-0.2694984300224803,15.477434861802001,0.1322956085205078,-0.16945416776908218,0.3789879798889153,-0.05631505568634765,0.8142910154641783,0.1613364621012856,0.596639497676545,-0.8585707031250038,100.0,42.17910403198241,0.21765151778763137,8,-0.42801570892333984,-0.41245079040527344,-0.3443574905395508,-0.0894937515258789,0.6303501129150391,4,0.050983890310871915,1.9230595199939668,17.377431869506836,-5.2857843137254905,17.182878494262695,2.2,17.167314529418945,0.050983890310871915
6666,2006-08-14,17.673152923583984,17.74319076538086,17.38521385192871,17.40077781677246,3137842.0,0.015653042046717136,-1.3589675911087649,2.6923134933353445,62.88660227962792,51.323095797437674,-0.6276968798085463,-0.646528543871046,-0.5207517742106447,-0.5169315194069313,15.44408488239824,0.35797691345214844,-0.09668222997553855,0.6249038696289055,0.10267869087948256,1.1471290483783285,0.36379128025419405,0.886016459003617,-1.079431567749026,89.77286969599912,29.265512008371005,0.26111258937471193,8,-0.49805545806884766,-0.5564212799072266,-0.6167325973510742,-0.36186885833740234,0.42801475524902344,0,0.034786336279716945,1.6153730133293114,17.40077781677246,1.9230595199939668,17.377431869506836,-5.2857843137254905,17.182878494262695,0.034786336279716945
6667,2006-08-15,17.735408782958984,17.797664642333984,17.649805068969727,17.673152923583984,1930584.0,0.0035226232491838427,-1.714225692377718,0.22856662675153883,69.45456263140392,54.30683600049753,-0.5992530887612837,-0.6973435840672586,-0.5927701136203822,-0.5571093611715874,15.448218485542121,0.1478595733642578,-0.04794438043813898,0.6571986198425286,0.051624855856616136,1.262772383828441,0.35441173784957414,0.959985501835483,-1.0497298743603523,91.20890959774836,23.028515491904486,0.30278688199295556,8,-0.47081756591796875,-0.5914402008056641,-0.688715934753418,-0.42412471771240234,0.6926078796386719,1,0.03378666278358722,-1.3589675911087649,17.673152923583984,1.6153730133293114,17.40077781677246,1.9230595199939668,17.377431869506836,0.03378666278358722
6668,2006-08-16,17.66537094116211,17.821012496948242,17.533073425292972,17.813230514526367,1211498.0,-0.00394904017460096,2.523838423921246,-2.375030637254902,80.59079147939866,58.61134724278519,-0.4509828004056793,-0.6230902514321457,-0.5297466318816504,-0.46952565138616364,16.03586658508267,0.2879390716552699,0.03276754020527406,0.5642035484313972,-0.09430305064205058,1.222710147504845,0.2349502488946733,0.8934568479681211,-0.868493459189942,78.72347637448308,2.7267739047785966,0.3292532995367233,8,-0.34630393981933594,-0.5097284317016602,-0.6050596237182617,-0.35408687591552734,0.6225662231445312,2,0.035242182302206215,-1.714225692377718,17.735408782958984,-1.3589675911087649,17.673152923583984,1.6153730133293114,17.40077781677246,0.035242182302206215
6669,2006-08-17,17.634241104125977,17.71206283569336,17.533073425292972,17.6264591217041,1234371.0,-0.0017621954919495586,1.1904717443569977,-0.052630900014189706,73.9583492899925,61.63180846051809,-0.3164983930436378,-0.5780825660623563,-0.5031270080154826,-0.4232137315259017,16.433630456097458,0.17898941040038707,0.11376513225023288,0.5054472923278794,-0.19466874119025945,1.2055633258460183,0.15538927556880822,0.8555053090869507,-0.7144674203566801,66.19707613442188,-10.376549317974053,0.3500580167590703,8,-0.2918281555175781,-0.47859859466552734,-0.4844355583190918,-0.32295703887939453,1.0350208282470703,3,0.030450100649824563,2.523838423921246,17.66537094116211,-1.714225692377718,17.735408782958984,-1.3589675911087649,17.673152923583984,0.030450100649824563
6670,2006-08-18,17.66537094116211,17.766536712646484,17.579767227172848,17.704280853271484,1561661.0,0.0017653063067653019,1.2857376283847306,-5.0,84.88369441927007,65.63798059653608,-0.2753227806476275,-0.5904525262900648,-0.5254526365176417,-0.4369624642355916,16.5741876063506,0.18676948547363637,0.17371960987617285,0.505448722839354,-0.23288691563903186,1.24378436131774,0.13628090360016287,0.8746165420785452,-0.6374485998113393,64.28590185746049,-16.424935431668615,0.3691678192391924,8,-0.22568130493164062,-0.5097284317016602,-0.5116744041442871,-0.35408687591552734,1.2217884063720703,4,0.02687215860688008,1.1904717443569977,17.634241104125977,2.523838423921246,17.66537094116211,-1.714225692377718,17.735408782958984,0.02687215860688008
6671,2006-08-21,17.80544662475586,17.937742233276367,17.68093490600586,17.688716888427734,2057285.0,0.007929393844052335,-2.8823817762399075,-3.0,86.09621322931903,69.75675923965164,-0.33878767372220153,-0.7054038115861587,-0.6604342062538819,-0.5635121319537504,16.67480061963304,0.2723712921142578,0.2536645509808295,0.6066139221191413,-0.1825533347170989,1.3957811789553816,0.21203029370101945,1.0011975505372632,-0.6823534647333922,67.3076832435436,-17.351090016403035,0.3945836284181205,8,-0.2918281555175781,-0.5914392471313477,-0.7081704139709473,-0.49416255950927734,1.245138168334961,0,0.012674846617880542,1.2857376283847306,17.66537094116211,1.1904717443569977,17.634241104125977,2.523838423921246,17.66537094116211,0.012674846617880542
6672,2006-08-22,17.68093490600586,17.821012496948242,17.68093490600586,17.813230514526367,1400907.0,-0.006992900620469977,-1.1176453626677816,-1.1333496732026145,77.77783541317882,72.54597940198626,-0.14947601458674953,-0.5631858352896586,-0.5341771805866955,-0.42556405337619196,17.06670594319433,0.1400775909423828,0.3081171775877003,0.45253019332885813,-0.36326211999218216,1.2683225066498984,0.044634036668337984,0.8604263499893783,-0.4437908757278457,36.538887553437135,-46.00408026768439,0.4078961566605207,8,-0.16731643676757812,-0.46692752838134766,-0.5836586952209473,-0.36965084075927734,1.416341781616211,1,0.023767565180300654,-2.8823817762399075,17.80544662475586,1.2857376283847306,17.66537094116211,1.1904717443569977,17.634241104125977,0.023767565180300654
6673,2006-08-23,17.953306198120114,17.98443603515625,17.649805068969727,17.69649887084961,2653525.0,0.015404801474707908,1.0975592259823175,-1.941162901342226,86.25598362626624,75.66610413771392,-0.3364507339586922,-0.793497570473118,-0.7953302682530037,-0.6850154214900748,17.614206112277568,0.33463096618652344,0.36485246564476626,0.6723723411560023,-0.18913597958533757,1.5338806618973422,0.24161818078533415,1.1031265015266705,-0.6180784194223321,93.10314227278022,7.0437420622145055,0.43075416037066966,8,-0.3268470764160121,-0.7159519195556605,-0.8560299873352015,-0.6420221328735316,1.0972785949707067,2,0.02644139520815658,-1.1176453626677816,17.68093490600586,-2.8823817762399075,17.80544662475586,1.2857376283847306,17.66537094116211,0.02644139520815658
6674,2006-08-24,18.101167678833008,18.147859573364254,17.945524215698242,17.953306198120114,4321198.0,0.008235891433098663,-1.4761793608925593,0.5757681538313213,85.27926486524147,78.5759219148554,-0.41443643977211764,-0.8623789836776155,-0.9312784607960332,-0.8213269010832605,17.166992426754728,0.20233535766601207,0.4250503047961871,0.7420236587524407,-0.11911270049204958,1.603160017996931,0.31145547913019556,1.1725918383746858,-0.6620665791018716,91.78093230013089,6.980139304897918,0.4305681796222444,8,-0.33463096618652344,-0.7821016311645543,-1.0038914680480957,-0.7898836135864258,0.9027233123779261,3,0.010318090456232554,1.0975592259823175,17.953306198120114,-1.1176453626677816,17.68093490600586,-2.8823817762399075,17.80544662475586,0.010318090456232554
6675,2006-08-25,18.45914459228516,18.56031036376953,18.101167678833008,18.101167678833008,4075249.0,0.019776454193657367,-1.5652083566439154,2.421028869224186,87.60690161542549,81.32262184105512,-0.6777707631739602,-1.1583912288696716,-1.2749437363556986,-1.1650579129522605,17.225025488515616,0.45914268493652344,0.49108727273554464,1.0229577064514181,0.058393477969477914,1.9875219349333584,0.540675592210448,1.5052398206923883,-0.8924669673000629,88.88905181966953,5.591757010018739,0.48228211424096945,8,-0.4124526977539098,-0.933853149414066,-1.3443584442138707,-1.1478605270385778,0.5758743286132812,4,0.011382831909540592,-1.4761793608925593,18.101167678833008,1.0975592259823175,17.953306198120114,-1.1176453626677816,17.68093490600586,0.011382831909540592
6676,2006-08-28,18.52918243408203,18.568092346191406,18.33462905883789,18.48249053955078,2466943.0,0.0037942084177693403,2.750061274509804,0.13043269768705615,87.55371307932548,83.33363855749086,-0.6857220703937479,-1.1455818352400726,-1.33031370574367,-1.22216180038642,17.291810150694157,0.23346328735351562,0.5367351662509634,1.0031123161315918,-0.01832377761445514,2.0245484098776387,0.49239426925856833,1.5138303630046153,-0.7637782613400468,95.76277347246945,13.648298792201516,0.5107180468730235,8,-0.47859954833984375,-1.0,-1.4202332496643066,-1.2178983688354492,0.7003898620605433,0,0.019319628090751495,-1.5652083566439154,18.45914459228516,-1.4761793608925593,18.101167678833008,1.0975592259823175,17.953306198120114,0.019319628090751495
6677,2006-08-29,18.59922218322754,18.622568130493164,18.443580627441406,18.536964416503906,2284473.0,0.0037799697528304588,2.2856917771047427,1.333374183006536,87.91673730155001,84.14763253772989,-0.6932462751773976,-1.128205932118881,-1.3815587340087134,-1.277859216890736,17.019691240618272,0.1789875030517578,0.5863566889802705,0.9809341430664062,-0.07961573589585669,2.041484022028669,0.4506592035852748,1.5112090825475377,-0.6732803757956702,97.6000376464683,14.022484662107686,0.5302749394811322,8,-0.5214014053344727,-1.042801856994629,-1.517509937286377,-1.287938117980957,0.8560314178466797,1,0.024267821816243096,2.750061274509804,18.52918243408203,-1.5652083566439154,18.45914459228516,-1.4761793608925593,18.101167678833008,0.024267821816243096
6678,2006-08-30,18.54474639892578,18.692607879638672,18.52918243408203,18.61478614807129,1637733.0,-0.002928928089846905,-2.230783733338361,-1.1249961704604639,83.7837957192365,85.2393488076459,-0.5597799086581716,-0.9922132637823253,-1.3143039207705662,-1.2073483962670721,17.145384644114657,0.16342544555664062,0.6065644130021788,0.8424117088317864,-0.23270934074236038,1.9175327584059332,0.3048511840447148,1.379972233618858,-0.47947932688165196,80.20817642658551,-1.4047925831229264,0.5375605247870726,8,-0.40855884552001953,-0.9533061981201172,-1.464979648590088,-1.311284065246582,0.9027252197265625,2,0.029794437562559173,2.2856917771047427,18.59922218322754,2.750061274509804,18.52918243408203,-1.5652083566439154,18.45914459228516,0.029794437562559173
6679,2006-08-31,18.52140045166016,18.677043914794922,18.4046688079834,18.56031036376953,1711749.0,-0.0012588981678915978,-1.0000140054060866,0.5555404264589237,82.43246376299598,84.96698984583766,-0.4440532213775974,-0.8752231463905211,-1.2766815010097936,-1.1681888895095902,17.27502150940002,0.27237510681152344,0.6095730794458198,0.7311280250549359,-0.30745881770430117,1.769714867814173,0.21183460367531737,1.2504214464345544,-0.3306652180971206,71.0524533595633,-7.8945137580043365,0.5192934213796186,8,-0.3501939773559606,-0.9299602508544957,-1.4727625846862828,-1.346302986145023,0.933853149414059,3,0.028571508013759628,-2.230783733338361,18.54474639892578,2.2856917771047427,18.59922218322754,2.750061274509804,18.52918243408203,0.028571508013759628
6680,2006-09-01,18.57587432861328,18.638132095336914,18.43579864501953,18.622568130493164,1607150.0,0.0029411316436516177,4.1999215705497415,1.2000490196079527,79.89690851894446,84.27817821135159,-0.3976019232047818,-0.8507329047027561,-1.3079234434142322,-1.2062476455838933,17.918595853344137,0.2023334503173828,0.6041186590902541,0.7077809333801284,-0.3208140413452334,1.7363759081054901,0.19348344601744927,1.2220784207428075,-0.2847645658351148,67.39093369706528,-9.765830393754399,0.5142974873626805,9,-0.40466785430908203,-0.9571971893310547,-1.6264581680297852,-1.439687728881836,0.9494171142578125,4,0.0230415352206792,-1.0000140054060866,18.52140045166016,-2.230783733338361,18.54474639892578,2.2856917771047427,18.59922218322754,0.0230415352206792
6681,2006-09-05,18.428016662597656,18.56031036376953,18.381322860717773,18.56031036376953,2321096.0,-0.007959661192791012,1.7059111880046136,2.833217597320371,71.70741621931838,83.60368718981155,-0.17002556443270578,-0.6297421354286215,-1.137069469942226,-1.0386917390832124,18.82802719193833,0.1945514678955078,0.6271899197837953,0.4929971694946289,-0.4957023802422498,1.4816967192315076,-0.0013526053738104338,0.9873469443630682,-0.05660727644738728,15.000337003609001,-57.884734069568495,0.4943497748684397,9,-0.25681018829345703,-0.8093395233154297,-1.4786005020141602,-1.291830062866211,1.1128387451171875,1,0.03293909862436717,4.1999215705497415,18.57587432861328,-1.0000140054060866,18.52140045166016,-2.230783733338361,18.54474639892578,0.03293909862436717
6682,2006-09-06,18.3424129486084,18.4046688079834,18.28793716430664,18.350194931030273,2499454.0,-0.0046453026148496335,1.0000326797385621,0.058823529411764705,71.01451506149284,81.91019068261451,0.021541693470659595,-0.47599358277042825,-1.0302444117652882,-0.933190561318959,20.008745780946946,0.14007949829101562,0.6370176239093439,0.34863853454589844,-0.5861632175774716,1.2834402866692685,-0.11876234151578657,0.8160394106075834,0.35019493103027344,13.461756000075415,-56.260587677149175,0.4674008760616845,9,-0.023346900939941406,-0.7237358093261719,-1.3929967880249023,-1.2062263488769531,1.1517505645751953,2,0.04836655624425257,1.7059111880046136,18.428016662597656,4.1999215705497415,18.57587432861328,-1.0000140054060866,18.52140045166016,0.04836655624425257
6683,2006-09-07,18.311283111572266,18.4046688079834,18.28793716430664,18.35797691345215,2718289.0,-0.0016971505942731113,-1.4999897877902821,6.0002450980392155,71.01451506149284,80.325218482198,0.12157562239272224,-0.3752302645994732,-0.9770647990157002,-0.8838818914539495,21.903056408995866,0.11673164367675781,0.6320586312937557,0.26108846664428853,-0.6010267694129254,1.1232037027015025,-0.16996915138431845,0.6921460846728955,0.3732313537597669,5.999882355247936,-61.51765420709296,0.4310576180286071,9,0.08560466766357422,-0.6614770889282227,-1.3754854202270508,-1.1750965118408203,1.2373542785644531,3,0.062473529710159514,1.0000326797385621,18.3424129486084,1.7059111880046136,18.428016662597656,4.1999215705497415,18.57587432861328,0.062473529710159514
6684,2006-09-08,18.30350112915039,18.428016662597656,18.24124526977539,18.35797691345215,3113298.0,-0.00042498291214543293,-1.0869769077482123,1.1666598586659043,70.09803803779761,78.3797891957949,0.1800065043426642,-0.31042803599740054,-0.9448617886151389,-0.8586515654448164,23.517636750849594,0.18677139282226562,0.654862136467738,0.20700302124023295,-0.6007328580021323,1.0147389004825982,-0.19686491838094966,0.6108709608614156,0.37308179016113385,15.686048355704212,-50.08227666778865,0.4038679396211826,9,0.16342544555664062,-0.5914382934570312,-1.4046683311462402,-1.1673145294189453,1.4630355834960938,4,0.06250009118091904,-1.4999897877902821,18.311283111572266,1.0000326797385621,18.3424129486084,1.7059111880046136,18.428016662597656,0.06250009118091904
6685,2006-09-11,18.28793716430664,18.4046688079834,18.27237319946289,18.31906509399414,2091209.0,-0.0008503271988200556,-3.250061274509804,0.5714085641259059,66.48940747017804,76.0393107947785,0.18855980019291962,-0.23715138904103839,-0.9080664523129158,-0.8269194689123012,25.289103144275714,0.1322956085205078,0.6374981361119474,0.14708108901977468,-0.5945169782917219,0.8886791563312713,-0.22371794463597183,0.5178801226755212,0.3712322490234392,14.63397137767363,-48.835371399665405,0.3707990336557475,9,0.17898941040039062,-0.5330724716186523,-1.391049861907959,-1.1517505645751953,1.7743206024169957,0,0.06382985824371046,-1.0869769077482123,18.30350112915039,-1.4999897877902821,18.311283111572266,1.0000326797385621,18.3424129486084,0.06382985824371046
6686,2006-09-12,18.28793716430664,18.326847076416016,18.23346328735352,18.28793716430664,2384446.0,0.0,1.3999999999999087,-0.0,72.67438049503411,74.34571559405452,0.1684552738644136,-0.1989310520562313,-0.8919167075226042,-0.813072347025944,26.192186371163174,0.09338378906249645,0.6174555515814539,0.11634187698364329,-0.5939338544042023,0.8266176083714889,-0.23879598871027952,0.4714797426775661,0.3545152832812519,27.999450991155722,-37.27046872425598,0.3551378656939227,9,0.17509841918945312,-0.5097265243530273,-1.391049861907959,-1.1517505645751953,1.8054485321044922,1,0.06765958716106324,-3.250061274509804,18.28793716430664,-1.0869769077482123,18.30350112915039,-1.4999897877902821,18.311283111572266,0.06765958716106324
6687,2006-09-13,18.33462905883789,18.4046688079834,18.202335357666016,18.24124526977539,1700955.0,0.002553152611568521,-1.3636586452762924,100.0,67.1328599414861,72.49561161874892,0.08971867566587477,-0.20915246510872265,-0.9210815092572133,-0.8468718770981241,27.060755756188236,0.2023334503173828,0.5530652162266101,0.13307275772094584,-0.5497546869926389,0.8159002024345305,-0.20834096463584473,0.4744864800777364,0.283284039135939,58.61969878805294,-3.0002288208660346,0.3414137223567921,9,0.10506057739257812,-0.45914173126220703,-1.4435782432556152,-1.1984424591064453,1.7198467254638707,2,0.06578951474862338,1.3999999999999087,18.28793716430664,-3.250061274509804,18.28793716430664,-1.0869769077482123,18.30350112915039,0.06578951474862338
6688,2006-09-14,18.28793716430664,18.35797691345215,18.27237319946289,18.30350112915039,2704154.0,-0.002546650623877378,-2.666748366013072,-0.16666666666666666,59.23074167573209,69.91764249794183,0.10745085491421591,-0.11955782794792214,-0.8580472763683495,-0.7930198274570373,28.503370026084678,0.08560371398925781,0.4793980490552734,0.0552525520324707,-0.5797428055373572,0.6902479096022986,-0.26224512675244327,0.3727502308173847,0.2967297144425629,37.93039333344602,-19.05338030188549,0.31749767878491403,9,0.13229656219482422,-0.39688587188720703,-1.375485897064209,-1.1517505645751953,1.8988323211669957,3,0.06595748542001756,-1.3636586452762924,18.33462905883789,1.3999999999999087,18.28793716430664,-3.250061274509804,18.28793716430664,0.06595748542001756
6689,2006-09-15,18.171205520629886,18.3735408782959,18.171205520629886,18.28793716430664,3680240.0,-0.0063829858243709126,-2.4666753811213735,7.5001225490193795,31.31299127313204,64.51942947062935,0.18917736438688237,0.041597167902249765,-0.722731346969244,-0.6707282051953278,29.800344036738956,0.20233535766601207,0.38963844863878805,-0.08832731246947745,-0.6589261210496851,0.48227149611073017,-0.37362671675958126,0.19697209182062636,0.38287483643266285,0.0,-50.760744475524305,0.28529940429010314,9,0.19455242156982067,-0.28015422821045277,-1.208170890808109,-1.035018920898441,2.062257766723633,4,0.07580299875773377,-2.666748366013072,18.28793716430664,-1.3636586452762924,18.33462905883789,1.3999999999999087,18.28793716430664,0.07580299875773377
6690,2006-09-18,18.140077590942386,18.21011734008789,18.101167678833008,18.101167678833008,3630768.0,-0.0017130360257144872,-4.600098039215687,-0.3333278867992759,23.404210938009115,59.15240666159497,0.16984788435285836,0.11606300853767948,-0.6694853625256663,-0.63764408920375,30.813156906035978,0.10894966125488281,0.3135350341297567,-0.14319057464599183,-0.6450802946691745,0.35869914537719083,-0.3941354346575814,0.10775428536559772,0.37571528247689656,12.820351679844311,-30.915809697477382,0.2509448600115906,9,0.12451457977294567,-0.15953254699707387,-1.1634240150451696,-1.003890991210941,1.945526123046868,0,0.08966108957087449,-2.4666753811213735,18.171205520629886,-2.666748366013072,18.28793716430664,-1.3636586452762924,18.33462905883789,0.08966108957087449
6691,2006-09-19,18.0311279296875,18.155641555786133,17.976654052734375,18.077821731567386,3828914.0,-0.006006019583360889,-1.299996323574466,-1.2000490196078248,13.13115058488546,52.72092171974971,0.24203040668976072,0.25590755988242364,-0.5500154314071537,-0.5268548947375038,31.025194314129383,0.1789875030517578,0.2345231307205573,-0.2634243011474595,-0.7289082719643183,0.20205966966939926,-0.4961662865558907,-0.030682315739028354,0.43490992038142906,12.727102578842528,-23.19614374728144,0.23274198540843008,9,0.17120742797851562,0.007782936096191406,-1.0505833625793457,-0.8949413299560547,2.2178993225097656,1,0.11264574490051538,-4.600098039215687,18.140077590942386,-2.4666753811213735,18.171205520629886,-2.666748366013072,18.28793716430664,0.11264574490051538
6692,2006-09-20,18.101167678833008,18.186769485473636,17.992218017578125,18.0311279296875,3367343.0,0.0038843798024521536,-1.6315708001703244,-1.4999795759975985,21.782156593906336,47.25065966779566,0.14993894100182814,0.23079794746011117,-0.6097585121863638,-0.5957474622788901,31.30139387303944,0.19455146789551137,0.16139855986788376,-0.21439619064330984,-0.5931057413741172,0.16431336008749753,-0.40375096600871174,-0.02504141527790793,0.29635643960908453,31.372577288870307,1.0076578887388692,0.18935477536540346,9,0.10116767883300781,0.0116729736328125,-0.9552531242370605,-0.9649810791015625,1.9221782684326172,2,0.11006019351490615,-1.299996323574466,18.0311279296875,-4.600098039215687,18.140077590942386,-2.4666753811213735,18.171205520629886,0.11006019351490615
6693,2006-09-21,18.428016662597656,18.910505294799805,18.30350112915039,18.83268547058105,10477505.0,0.01805679001288163,1.1666785810330096,-5.777702132294821,45.71434573745447,44.54136052331308,-0.1772497278676397,-0.06183368067512873,-0.9207952077396797,-0.9200340618673124,31.90905678656958,0.8093376159667969,0.116327979210471,0.08871726989746165,-0.25199310165310607,0.42942764144802936,-0.08163791587782399,0.2590724556727473,-0.45136260986328125,48.3334592846916,22.160372599260615,0.1703551857752846,9,0.015563011169433594,-0.20622730255126953,-1.2237367630004883,-1.284048080444336,1.7665367126464844,3,0.08826012866621946,-1.6315708001703244,18.101167678833008,-1.299996323574466,18.0311279296875,-4.600098039215687,18.140077590942386,0.08826012866621946
6694,2006-09-22,18.28793716430664,18.43579864501953,18.22568130493164,18.38910484313965,3094409.0,-0.0076014419161736235,1.1599756869895983,0.2500011783392979,37.74838091837231,41.347913128668,-0.04426510035108677,0.09797898128048388,-0.7591805824392281,-0.7824054578769406,31.926074657629645,0.21011734008789062,0.07289130020979684,-0.06070070266723704,-0.38370766704094805,0.262306261706474,-0.22220418485409255,0.10080277951961847,-0.2957191467285156,33.33326525151805,11.862803523992454,0.16150348218685595,9,0.15564250946044922,-0.0661478042602539,-1.0505824089050293,-1.1322946548461914,1.961090087890625,4,0.10382977063553289,1.1666785810330096,18.428016662597656,-1.6315708001703244,18.101167678833008,-1.299996323574466,18.0311279296875,0.10382977063553289
6695,2006-09-25,18.669261932373047,18.754863739013672,18.396886825561523,18.43579864501953,5603243.0,0.020851163509608694,-1.2999803926374354,-2.3076865066646555,58.56350897908446,39.7800385157847,-0.4088002865842668,-0.2812152613811705,-1.1118373142894171,-1.1617519775560403,31.219554719095033,0.46692657470703125,0.03949995371753445,0.3101181983947754,-0.040509722718461205,0.660746119508012,0.1348042378381571,0.4854321589513937,-0.6586781692504893,74.16683176506872,49.73491847135398,0.17531396055661844,9,-0.22568225860595703,-0.42412567138671875,-1.420234203338623,-1.5136194229125977,1.6809329986572266,0,0.08378485237641353,1.1599756869895983,18.28793716430664,1.1666785810330096,18.428016662597656,-1.6315708001703244,18.101167678833008,0.08378485237641353
6696,2006-09-26,18.88715934753418,18.941633224487305,18.63035011291504,18.6848258972168,2393184.0,0.011671453105668528,1.00001225482687,0.8666606754791436,67.67670891027339,39.84046617898329,-0.5953685509162909,-0.496367904540989,-1.3009541326523006,-1.3762597418516123,30.58701796965307,0.3112831115722656,0.014116986368755136,0.5101167678833001,0.09274537813614003,0.9274881576304601,0.30143107300972005,0.7188024627568801,-0.8585771537780786,94.26237577018966,65.61550942057232,0.20868569487357944,9,-0.42801570892333984,-0.5914402008056641,-1.5894932746887207,-1.7315168380737305,1.315176010131836,1,0.06345286468986866,-1.2999803926374354,18.669261932373047,1.1599756869895983,18.28793716430664,1.1666785810330096,18.428016662597656,0.06345286468986866
6697,2006-09-27,19.05058479309082,19.073930740356445,18.817121505737305,18.817121505737305,3625885.0,0.008652727630954038,-1.1999967320795413,1.1538541303343874,72.09304446458394,41.26961093330017,-0.722538060812699,-0.6579795509599791,-1.4328556949602458,-1.5369261725181111,29.88890715827617,0.2568092346191406,0.0043482382232085115,0.650974082946778,0.14385557869929855,1.1580925871942576,0.3974148308230383,0.9045333350705178,-0.985480558105472,97.24774974310083,63.020697935565096,0.25355925212374025,9,-0.5252923965454102,-0.6887168884277344,-1.6867718696594238,-1.8365774154663086,1.1439685821533203,2,0.06290843415689218,1.00001225482687,18.88715934753418,-1.2999803926374354,18.669261932373047,1.1599756869895983,18.28793716430664,0.06290843415689218
6698,2006-09-28,19.09727668762207,19.19066047668457,18.95719718933105,19.11284065246582,2440344.0,0.002450942847076476,1.7273172905526262,-0.06666557735984706,73.18182071378041,45.921703093372216,-0.7178404837934877,-0.6968844829932834,-1.4490891240723265,-1.5810565552889955,29.07619779609752,0.23346328735351918,-0.010437608274770582,0.6700394630432136,0.076750227751063,1.2633286983353642,0.3733948453971401,0.9666840806892871,-0.9716428623144573,90.32271454182124,51.529978959053906,0.2966446176460744,9,-0.5136194229125977,-0.6770439147949219,-1.7334637641906738,-1.8832693099975586,0.8093376159667969,3,0.04849221565940809,-1.1999967320795413,19.05058479309082,1.00001225482687,18.88715934753418,-1.2999803926374354,18.669261932373047,0.04849221565940809
6699,2006-09-29,19.05058479309082,19.15953254699707,18.97276306152344,19.15953254699707,2009483.0,-0.002444950413349467,2.4286064425769656,7.0,71.87502393496256,51.3073489819226,-0.5959623827157756,-0.6413995838495623,-1.3678392799861818,-1.5347823495778599,28.913531600920184,0.18676948547362926,-0.014180970458188114,0.5968883514404304,-0.05807749401122564,1.2518541968920864,0.2694054287146024,0.9243712741662584,-0.8397488356730491,82.35319559983276,38.83133810501758,0.32748292272582746,9,-0.46692752838134766,-0.48249244689941406,-1.618678092956543,-1.8132305145263672,0.7548618316650391,4,0.06004900083530296,1.7273172905526262,19.09727668762207,-1.1999967320795413,19.05058479309082,1.00001225482687,18.88715934753418,0.06004900083530296
6700,2006-10-02,19.003890991210934,19.14396858215332,18.97276306152344,19.12840461730957,1529921.0,-0.0024510429672910394,1.1999975490495984,1.1428746498599767,69.99997868749027,57.6261076599898,-0.46248614336012395,-0.5913126327874352,-1.2851632298743176,-1.48666961550094,28.74207472242778,0.17120552062987926,-0.0011699876833262124,0.5287937164306591,-0.16951746770828535,1.2271049005696035,0.17963812436118687,0.8779493085001313,-0.7146690722518194,66.66678013643542,20.306459068056824,0.3491555920694728,10,-0.4124517440795863,-0.4202337265014613,-1.4610896110534632,-1.6848249435424805,0.8326854705810582,0,0.0655200696300664,2.4286064425769656,19.05058479309082,1.7273172905526262,19.09727668762207,-1.1999967320795413,19.05058479309082,0.0655200696300664
6701,2006-10-03,19.03501892089844,19.206226348876953,18.95719718933105,19.03501892089844,2630267.0,0.0016379766491980696,-2.1999950981591123,-0.0,69.73682513200666,62.95440416422316,-0.3757508954085118,-0.6056877521844477,-1.2787035146964136,-1.5141950727330276,28.91063200263423,0.249029159545902,0.055029448280048854,0.5295715332031286,-0.2115735269164496,1.2707165933227067,0.15899900314333948,0.9001440632629176,-0.6736819173212893,55.99966667156947,10.727824003380924,0.3705725300597897,10,-0.3190650939941442,-0.443578720092777,-1.2490272521972692,-1.5097274780273473,0.7003898620605433,1,0.06909244564437533,1.1999975490495984,19.003890991210934,2.4286064425769656,19.05058479309082,1.7273172905526262,19.09727668762207,0.06909244564437533
6702,2006-10-04,19.229572296142575,19.291828155517575,19.02723693847656,19.06614875793457,2541473.0,0.010220813336336398,-1.1935279839977848,100.0,74.49388655041076,66.15213092121832,-0.4396400393906106,-0.7698396494144504,-1.4346406030161383,-1.701741444396685,29.660173057456284,0.2645912170410156,0.1311895630557629,0.6797669410705538,-0.12385382180245941,1.483387703943567,0.27795655963404897,1.0815773225070586,-0.7837463580354438,81.39566696875909,33.7413037388978,0.4018103814365062,10,-0.4708175659179652,-0.595331192016598,-1.4396896362304652,-1.7003898620605433,0.4980545043945348,2,0.05058682775376,-2.1999950981591123,19.03501892089844,1.1999975490495984,19.003890991210934,2.4286064425769656,19.05058479309082,0.05058682775376
6703,2006-10-05,19.45525360107422,19.5953311920166,19.237354278564453,19.252918243408203,5310134.0,0.011736158321987933,-2.066665577359847,1.2381041304373468,81.60914790980152,71.02554947582155,-0.5635470552849924,-0.9543534726587595,-1.6122658789340534,-1.9196535638384944,30.621635062485026,0.365758895874027,0.24119102764025868,0.8482497215271003,-0.04205954602512918,1.7385589890793298,0.40309508775098735,1.2934043553032133,-0.9079073968778353,78.04887525929126,23.359998299308224,0.4451546337761142,10,-0.45914459228515625,-0.6692609786987305,-1.6381330490112305,-1.8988332748413086,0.4280147552490199,3,0.038000007058715646,-1.1935279839977848,19.229572296142575,-2.1999950981591123,19.03501892089844,1.1999975490495984,19.003890991210934,0.038000007058715646
6704,2006-10-06,19.447471618652344,19.463035583496094,19.315174102783203,19.37743186950684,3288315.0,-0.00039999388244649214,1.9230972266737052,0.3461567466676546,82.55807436216261,73.69161229616357,-0.41793855444769434,-0.9027587186848862,-1.5437361771717093,-1.9017078776714342,31.901456311739167,0.14786148071289062,0.34877746955961797,0.7832692146301277,-0.16972374258803669,1.736262171848292,0.3067727360210455,1.2597656932392098,-0.7534075161611291,76.8293849345123,16.148595448534174,0.476496478609083,10,-0.33463096618652344,-0.6614789962768555,-1.5836577415466309,-1.8560314178466797,0.2801551818847656,4,0.023609376783774394,-2.066665577359847,19.45525360107422,-1.1935279839977848,19.229572296142575,-2.1999950981591123,19.03501892089844,0.023609376783774394
6705,2006-10-09,19.45525360107422,19.60311317443848,19.338520050048828,19.40077781677246,4042481.0,0.0004001539415752209,-1.9564911607685573,0.7777838294164496,87.34686650300401,75.87718536202252,-0.3380524825199984,-0.8628427179242948,-1.5017205828577147,-1.897189592986276,33.32223696624694,0.264593124389652,0.41949295885550697,0.7326853752136238,-0.2652054606019192,1.7305762110291667,0.2337399573058505,1.231630793121397,-0.6350121060494516,77.10854402532408,9.933894780040617,0.49894541790777147,10,-0.24513626098632812,-0.665369987487793,-1.573930263519287,-1.8638134002685547,0.2568092346191406,0,0.01799992078552526,1.9230972266737052,19.447471618652344,-2.066665577359847,19.45525360107422,-1.1935279839977848,19.229572296142575,0.01799992078552526
6706,2006-10-10,19.525291442871094,19.60311317443848,19.307392120361328,19.40077781677246,4127677.0,0.0035999449420185403,1.1111088417311457,2.2856692692832885,87.34685384502251,77.57205307096015,-0.34425398804802043,-0.8805756612145927,-1.5140992239841964,-1.955637587008603,34.987945005817856,0.295721054077152,0.5233937364249961,0.7408555030822761,-0.2962347781116854,1.7779457842762376,0.22231036248529534,1.2594006436792569,-0.5797904791401329,86.4863790676488,14.17233767086033,0.5185451405969812,10,-0.24513626098632812,-0.735407829284668,-1.6303496360778809,-1.9338512420654297,0.16342544555664062,1,0.01594265672457107,-1.9564911607685573,19.45525360107422,1.9230972266737052,19.447471618652344,-2.066665577359847,19.45525360107422,0.01594265672457107
6707,2006-10-11,19.540855407714844,19.844358444213867,19.48638153076172,19.53307342529297,4193212.0,0.000797118183320844,-6.077036199095023,0.06249904260045036,84.87794321950598,78.87162223826299,-0.3162126308782227,-0.8444332858617329,-1.471386950519772,-1.95729115430127,36.5726592053638,0.35797691345214844,0.5746823783981085,0.6961081504821784,-0.37071075833220135,1.7629270592965582,0.16269869607499032,1.2295176048893666,-0.49013649027067885,49.999842888340744,-24.300498447592823,0.5334094544071898,10,-0.1400775909423828,-0.6303491592407227,-1.6459136009216309,-1.9494152069091797,0.17898941040039062,2,0.009956236366568172,1.1111088417311457,19.525291442871094,-1.9564911607685573,19.45525360107422,1.9230972266737052,19.447471618652344,0.009956236366568172
6708,2006-10-12,19.494163513183594,19.68093490600586,19.478599548339844,19.494163513183594,3800387.0,-0.0023894498760179683,-12.000245098039215,0.0,90.15546344412085,80.90278218372501,-0.23166372959327575,-0.7407174882603442,-1.3692721623656858,-1.8973162069421363,38.22641559378293,0.20233535766601562,0.5946640758248343,0.5891049385070808,-0.4815507551922522,1.6597606322064138,0.05377709165741251,1.124432785356749,-0.300589480920884,34.78270135867152,-42.85320110093244,0.5353278468496669,10,-0.09338569641113281,-0.5836572647094727,-1.525291919708252,-1.9027233123779297,0.1322956085205078,3,0.011976060793561505,-6.077036199095023,19.540855407714844,1.1111088417311457,19.525291442871094,-1.9564911607685573,19.45525360107422,0.011976060793561505
6709,2006-10-13,19.54863739013672,19.56420135498047,19.322956085205078,19.43968963623047,2296552.0,0.002794368525547819,2.444498910675381,100.0,87.41721961797643,82.83803117600124,-0.23251010884092693,-0.7238170351198505,-1.363286018832909,-1.9380554159545618,40.28585578873331,0.24124526977539062,0.5945213941191234,0.5747072219848626,-0.47417485233198065,1.6235892963017058,0.05026618482644096,1.0991482591432842,-0.23792216372279995,44.92744871681023,-31.777988411800763,0.5244410371584224,10,-0.1478595733642578,-0.6381311416625977,-1.5252904891967773,-1.9571971893310547,-0.10894775390625,4,0.017117866555515393,-12.000245098039215,19.494163513183594,-6.077036199095023,19.540855407714844,1.1111088417311457,19.525291442871094,0.017117866555515393
6710,2006-10-16,19.766536712646484,19.844358444213867,19.509727478027344,19.54863739013672,3629097.0,0.011146522295191197,-1.2631673998013442,2.0000350140056025,87.41724004161713,84.80252172151354,-0.3697327829033519,-0.8575874313672287,-1.5252257528850066,-2.140937815602328,43.03560155817835,0.33463096618652344,0.5950152840920566,0.7112835884094224,-0.3173973429204793,1.739964519739324,0.19694312274447157,1.2256240540743732,-0.44358062744140625,85.50714856584672,10.567216088645424,0.5143404656649502,10,-0.33073902130126953,-0.8560304641723633,-1.677042007446289,-2.1750965118408203,-0.21789932250976562,0,-0.001968473925150538,2.444498910675381,19.54863739013672,-12.000245098039215,19.494163513183594,-6.077036199095023,19.540855407714844,-0.001968473925150538
6711,2006-10-17,20.062257766723636,20.062257766723636,19.75875473022461,19.82101249694824,6860744.0,0.014960691312603691,1.5161366834806087,1.1071409814254278,88.69049529506145,86.37992269314138,-0.5636947842075415,-1.0470205350896578,-1.7626550844355506,-2.4234976315780727,46.73547625045856,0.303503036499027,0.6114887300585323,0.9054481506347685,-0.09826366509529905,1.909159966364836,0.4035922427697365,1.4073040584998004,-0.7393016815185582,100.0,26.73008565169944,0.5018559078650331,10,-0.4124517440795934,-1.0428018569946325,-1.9513621330261266,-2.4708175659179723,-0.4435806274414098,1,-0.017455409809913336,-1.2631673998013442,19.766536712646484,2.444498910675381,19.54863739013672,-12.000245098039215,19.494163513183594,-0.017455409809913336
6712,2006-10-18,20.093385696411133,20.217899322509766,20.038911819458008,20.070039749145508,8864059.0,0.001551566630707324,-3.181862745098039,0.09677266330386647,88.55423821405876,87.15159939361442,-0.5133937557137216,-0.9710290368746897,-1.7364364826440735,-2.4410254442122614,50.55246152511498,0.1789875030517578,0.6401287645782396,0.8369651794433608,-0.11996807082538297,1.7938984297121046,0.3584985543089907,1.315431804577731,-0.622569274902343,86.08698061414127,14.35556490606561,0.47846662513437166,10,-0.33073997497558594,-0.9961090087890625,-1.9727625846862793,-2.5019454956054688,-0.6225681304931641,2,-0.020139403786773258,1.5161366834806087,20.062257766723636,-1.2631673998013442,19.766536712646484,2.444498910675381,19.54863739013672,-0.020139403786773258
6713,2006-10-19,20.05447578430176,20.171205520629886,19.95330619812012,20.124513626098636,5201680.0,-0.0019364537513616442,1.6667133520074697,-3.0,89.09092259473273,87.87747141945553,-0.42526666191689344,-0.8474715521135074,-1.6399515642535718,-2.3854971405389023,51.94489955890403,0.21789932250976562,0.6722434686869931,0.7167323112487836,-0.22000859165115827,1.6534732141487254,0.24836185979881265,1.1851027626987545,-0.4342427825927757,81.7392286576533,10.882482182930346,0.46837045144997025,10,-0.2918300628662145,-0.957199096679691,-1.8968873023986852,-2.4630355834960973,-0.4124526977539098,3,-0.01668609889311934,-3.181862745098039,20.093385696411133,1.5161366834806087,20.062257766723636,-1.2631673998013442,19.766536712646484,-0.01668609889311934
6714,2006-10-20,20.186769485473636,20.24124526977539,20.007781982421875,20.186769485473636,3038126.0,0.006596716991996043,3.2856342565039034,-0.0,93.18190363590054,88.52580887866625,-0.49356631651817295,-0.8750814847794821,-1.718217919232476,-2.501849814908738,53.84135610754891,0.23346328735351562,0.6831966593177121,0.754084396362309,-0.11727514520421778,1.6254439379288357,0.3184046255790456,1.1897641671455723,-0.4470032196044933,92.55304725103431,20.29194026799904,0.4356797707832627,10,-0.412450790405277,-1.0778198242187536,-2.031126976013187,-2.5953292846679723,-0.23346328735351562,4,-0.02775631654053079,1.6667133520074697,20.05447578430176,-3.181862745098039,20.093385696411133,1.5161366834806087,20.062257766723636,-0.02775631654053079
6715,2006-10-23,20.23346328735352,20.28793716430664,20.140077590942386,20.186769485473636,3400624.0,0.002313089368434218,-1.111109598180802,100.0,93.25851979345977,89.18266065071484,-0.46741597900863496,-0.8417370465197997,-1.7099804868272095,-2.533784590727848,55.1221895659903,0.14785957336425426,0.6603326015755009,0.722568130493169,-0.1410369087787089,1.586173169765047,0.29076561085723185,1.1543706501291062,-0.3934012207031259,89.70603076656978,14.752300155040615,0.4318025196359387,10,-0.4280166625976598,-1.1011676788330114,-2.105058670043949,-2.642023086547855,-0.04669380187988281,0,-0.039230735729714694,3.2856342565039034,20.186769485473636,1.6667133520074697,20.05447578430176,-3.181862745098039,20.093385696411133,-0.039230735729714694
6716,2006-10-24,20.085603713989254,20.202335357666016,19.94552421569824,20.171205520629886,4960100.0,-0.007307674977060419,2.47367198988679,-1.833258445325098,81.9768328324561,88.86031505215374,-0.25894894574954463,-0.6318866558915381,-1.5165560644863127,-2.371130384082111,55.73839962403533,0.28793907165528054,0.6348744719713935,0.5147863388061502,-0.3327543789416225,1.362327056553923,0.09101597993226207,0.9385566976800384,-0.1559666278076115,40.90952134266876,-31.856677569868886,0.4237703588738871,10,-0.2801570892333949,-0.9533081054687464,-1.963035106658932,-2.49416351318359,-0.08560371398925426,1,-0.026733890178195052,-1.111109598180802,20.23346328735352,3.2856342565039034,20.186769485473636,1.6667133520074697,20.05447578430176,-0.026733890178195052
6717,2006-10-25,20.249027252197266,20.30350112915039,20.05447578430176,20.085603713989254,3601213.0,0.008136351813721632,-1.2068948031203632,-1.9091131907307208,81.09763752226762,87.85388994972561,-0.34794426959615166,-0.7388010854533178,-1.6335833089278964,-2.5190315897343147,56.210838224254175,0.24902534484862926,0.607573606453176,0.6182877540588372,-0.24372439698040083,1.4802999050980752,0.18728167853921818,1.0492938295784562,-0.303503036499027,84.78285193651011,12.160876908667106,0.4310060755196185,10,-0.43579864501953125,-1.1011676788330078,-2.128404140472412,-2.6575870513916016,-0.20233345031737926,2,-0.03112989602237004,2.47367198988679,20.085603713989254,-1.111109598180802,20.23346328735352,3.2856342565039034,20.186769485473636,-0.03112989602237004
6718,2006-10-26,20.023345947265625,20.186769485473636,19.88326835632324,20.17898750305176,5904704.0,-0.011145291184649464,2.5454596094071396,-0.9523815081523336,69.27084264140818,85.83762584121804,-0.0439234174857539,-0.463971803122206,-1.360913681222364,-2.277118790269391,56.20923979527455,0.365758895874027,0.5713305857307098,0.34630298614501953,-0.4942777085718788,1.1868836808619179,-0.07398736121342964,0.7665933335034687,0.2801551818847656,33.3333333333339,-37.155444383651826,0.4202903473584497,10,-0.11673164367675781,-0.7587547302246094,-1.865757942199707,-2.431905746459961,0.2723731994628942,3,-0.027594208420651523,-1.2068948031203632,20.249027252197266,2.47367198988679,20.085603713989254,-1.111109598180802,20.23346328735352,-0.027594208420651523
6719,2006-10-27,20.19455337524414,20.311283111572266,20.038911819458008,20.24124526977539,4694105.0,0.008550390550581044,1.9166870915032679,0.29999632357445916,72.30050675908912,84.15798880982602,-0.1272544267813842,-0.5745385932700167,-1.4811709824992327,-2.429443302686586,56.29551043327029,0.2879371643066406,0.5592561958107538,0.46031198501587056,-0.3561205025605325,1.2767444725922736,0.0520957412276708,0.8685282288040703,-0.311285018920902,72.72763733105195,2.9491402410706797,0.40821624378820104,10,-0.15953445434570312,-0.9260711669921875,-1.8618688583374023,-2.49416446685791,0.01556396484375,4,-0.0273603618970657,2.5454596094071396,20.023345947265625,-1.2068948031203632,20.249027252197266,2.47367198988679,20.085603713989254,-0.0273603618970657
6720,2006-10-30,20.249027252197266,20.30350112915039,20.077821731567386,20.22568130493164,4742421.0,0.0026974539095230288,2.4117935409457365,-0.5,72.03795598054103,82.30770666376819,-0.11855704785477172,-0.5596401415713252,-1.484014821530522,-2.458064391012705,56.38644324374251,0.22567939758300426,0.549366022586451,0.45252904891967916,-0.3180133567682155,1.2230714546075738,0.06725784607573004,0.8378002517636283,-0.365758895874027,85.45473990989437,17.054804294860574,0.38527120284394795,10,-0.15175151824951172,-0.8949422836303711,-1.9163427352905273,-2.548638343811035,-0.49027252197265625,0,-0.014604210384726257,1.9166870915032679,20.19455337524414,2.5454596094071396,20.023345947265625,-1.2068948031203632,20.249027252197266,-0.014604210384726257
6721,2006-10-31,20.350194931030273,20.365758895874023,20.163423538208008,20.217899322509766,3769162.0,0.004996174758075345,1.4762082608746396,5.6667483660130715,73.42347365178684,80.62651060129353,-0.1951026934692699,-0.5873394046035116,-1.535828134472979,-2.5352621974954275,56.4111738687358,0.20233535766601562,0.5622008677221189,0.48793792724609375,-0.2317826423649123,1.2076584968570998,0.12807764244059072,0.8477982120515968,-0.45836627960205334,96.77424455653771,24.970853653575688,0.3598602848055035,10,-0.22568130493164062,-0.8521404266357422,-2.0058369636535645,-2.649806022644043,-0.44358062744140625,1,-0.008030657500358584,2.4117935409457365,20.249027252197266,1.9166870915032679,20.19455337524414,2.5454596094071396,20.023345947265625,-0.008030657500358584
6722,2006-11-01,20.202335357666016,20.365758895874023,20.186769485473636,20.28793716430664,6903663.0,-0.007265757102837389,-2.066631809418119,-0.6470494946727988,69.36173230678727,78.43437834707737,-0.033708133366822324,-0.3824759751090454,-1.3353007573042746,-2.365043249673967,56.28025514410708,0.17898941040038707,0.5587653304808065,0.29144020080566335,-0.377972584414632,0.9608529860259587,-0.04326619180448432,0.626146593415811,-0.29154949645996453,66.1291725304789,-9.929246056137032,0.3347063926101478,11,-0.07782173156738281,-0.6108951568603516,-1.824903964996338,-2.486382484436035,0.07781982421875,2,-0.01001544396149412,1.4762082608746396,20.350194931030273,2.4117935409457365,20.249027252197266,1.9166870915032679,20.19455337524414,-0.01001544396149412
6723,2006-11-02,20.19455337524414,20.28793716430664,20.085603713989254,20.171205520629886,4822605.0,-0.0003852021206509626,-1.0799992156939244,-0.2727495543671599,68.12232028375286,75.64998019683874,-0.004432693823275713,-0.3335699761593922,-1.282636186596669,-2.3316137156353776,55.45812547379445,0.20233345031738637,0.5257662063468729,0.2466932296752944,-0.3979712796497914,0.8913577390003802,-0.07563902498724673,0.5690254843378355,-0.2655685926513698,47.61907540761662,-31.039732703144622,0.3223322546625429,11,-0.07003974914550781,-0.5330753326416016,-1.7509732246398926,-2.41245174407959,0.03890991210937855,3,-0.007321755060228807,-2.066631809418119,20.202335357666016,1.4762082608746396,20.350194931030273,2.4117935409457365,20.249027252197266,-0.007321755060228807
6724,2006-11-03,19.906614303588867,20.22568130493164,19.852140426635746,20.11673164367676,4305007.0,-0.014258254010620974,-1.3414712880047166,-8.99942815129635,53.78150568196445,71.26364529556149,0.2677432348636266,-0.00998114098708669,-0.9570017688314536,-2.02006234536206,54.189634787963215,0.3735408782958949,0.4832573647592895,-0.06420297622680593,-0.6650507118865505,0.5366447594329387,-0.36462684405668,0.23622089160306814,0.45914459228515625,10.605903061451231,-64.41122540923035,0.3004238678298726,11,0.20233535766601562,-0.24513626098632812,-1.4046692848205566,-2.066147804260254,0.6381320953369141,4,0.019546510381200477,-1.0799992156939244,20.19455337524414,-2.066631809418119,20.202335357666016,1.4762082608746396,20.350194931030273,0.019546510381200477
6725,2006-11-06,19.80544662475586,20.085603713989254,19.69649887084961,19.95330619812012,5343544.0,-0.005082113778372088,-1.1276797680445778,0.7037000054465292,42.253464403206614,66.84993769231156,0.3372804938582554,0.12518563355048684,-0.8300775562681437,-1.8966249848743715,52.41013531795811,0.3891048431396449,0.4388961916141625,-0.18288030624389506,-0.739230308897671,0.3734696964098809,-0.46105530757078483,0.09529469508299471,0.550039901733399,16.27883779585904,-53.28225041401438,0.2781750013268883,11,0.22568225860595703,-0.1439685821533203,-1.22957181930542,-1.964980125427246,1.1128406524658203,0,0.020432294358169845,-1.3414712880047166,19.906614303588867,-1.0799992156939244,20.19455337524414,-2.066631809418119,20.202335357666016,0.020432294358169845
6726,2006-11-07,19.836576461791992,20.046693801879886,19.836576461791992,19.844358444213867,3624857.0,0.001571781622799806,-53.00098039215778,0.052630900014188436,42.25353085078721,62.533925839924834,0.2985019684523884,0.12498000383729391,-0.8368159586357109,-1.9054508342325072,50.724398960255854,0.241247177124027,0.3715147845074753,-0.16731472015380788,-0.6852106087746108,0.35058116846699505,-0.4262626644642076,0.09163322415659181,0.49255055847168094,20.930219302620518,-44.61791648676581,0.25894794431040075,11,0.19455242156982422,-0.17509841918945312,-1.249028205871582,-1.996109962463379,0.8793773651123047,1,-0.003923143276123198,-1.1276797680445778,19.80544662475586,-1.3414712880047166,19.906614303588867,-1.0799992156939244,20.19455337524414,-0.003923143276123198
6727,2006-11-08,19.735408782958984,19.95330619812012,19.61089515686035,19.69649887084961,5662995.0,-0.005100057413025438,-2.25923639730582,-5.0,40.723969856769706,59.362051086076114,0.35665733512071895,0.25451982624733915,-0.7141874597634299,-1.780849915047309,48.281151610366244,0.3424110412597692,0.2929766659256323,-0.278210067749022,-0.7659146459186488,0.20949451042060474,-0.5220623568338354,-0.03435777866420864,0.5684131113281268,18.390827264659894,-43.24582782301937,0.24385228908481413,11,0.2529182434082031,-0.038910865783691406,-1.081711769104004,-1.8871593475341797,0.8715953826904297,2,0.008675043041303176,-53.00098039215778,19.836576461791992,-1.1276797680445778,19.80544662475586,-1.3414712880047166,19.906614303588867,0.008675043041303176
6728,2006-11-09,19.72762680053711,19.82879447937012,19.66537094116211,19.69649887084961,4017938.0,-0.00039431574524029234,-2.5000408496732787,0.8,35.609834830795705,55.28530976071018,0.3554606782698535,0.29585787116391415,-0.6828364229625201,-1.7522999653177962,45.753423657072226,0.16342353820801137,0.24270521548757884,-0.29766521453857564,-0.7422933119288899,0.14696288285173864,-0.5199792632337328,-0.0753511658434185,0.5346194895043972,18.98735748080354,-37.13833106374096,0.22231404869515728,11,0.2607002258300781,0.0739297866821289,-1.0311288833618164,-1.8365764617919957,0.9416351318359375,3,0.0280078484317543,-2.25923639730582,19.735408782958984,-53.00098039215778,19.836576461791992,-1.1276797680445778,19.80544662475586,0.0280078484317543
6729,2006-11-10,19.88326835632324,20.0311279296875,19.735408782958984,19.77431869506836,2903715.0,0.007889522513772063,-2.16667517692834,3.5000612745096897,39.726031996508084,51.695095984706526,0.16876747703234685,0.17557315751310654,-0.8118617882428261,-1.885312128812199,44.260734739671605,0.3035011291503906,0.18439080608088076,-0.1587552070617697,-0.5498183686557958,0.2323079545322564,-0.35428678785878276,0.03677637373524334,0.3398968657274004,57.37693061827969,5.271774417230986,0.195531580797013,11,0.10505867004394887,-0.046692848205562854,-0.9922175407409632,-1.8404664993286097,0.964981079101566,4,0.017612543609758724,-2.5000408496732787,19.72762680053711,-2.25923639730582,19.735408782958984,-53.00098039215778,19.836576461791992,0.017612543609758724
6730,2006-11-13,19.72762680053711,19.78988265991211,19.649805068969727,19.688716888427734,2445484.0,-0.007827765184119317,-1.3999542498611157,0.357136604751329,39.545462141341304,47.93087248354591,0.27118883332385835,0.34588386294674933,-0.6326199667841763,-1.7037402355566371,42.10862208400931,0.23346328735351207,0.1497452936750321,-0.3124512672424302,-0.7096244372662035,0.08472190278134306,-0.5110378522543186,-0.1138646822305418,0.4588022176021127,26.78568302375637,-25.6312237466192,0.19858658501188745,11,0.2607002258300781,0.1089487075805664,-0.7782101631164551,-1.6848249435424805,1.1673145294189418,0,0.041420065710408904,-2.16667517692834,19.88326835632324,-2.5000408496732787,19.72762680053711,-2.25923639730582,19.735408782958984,0.041420065710408904
6731,2006-11-14,19.71206283569336,19.77431869506836,19.56420135498047,19.735408782958984,3128590.0,-0.0007889425829632479,3.153921568627451,-0.6,32.83587003441062,43.87244334217072,0.20865698882224493,0.35190949730620247,-0.5883833807746797,-1.6615761627496113,39.41881819549866,0.21011734008789062,0.08863876718945818,-0.3105054855346694,-0.7335934400924167,0.11258246902307789,-0.5220494628135448,-0.09896150825579397,0.4398341507691299,31.66696622604206,-15.967829504776265,0.21154397727887417,11,0.2140064239501953,0.1245126724243164,-0.7120623588562012,-1.665369987487793,1.5642013549804688,1,0.061192197467236475,-1.3999542498611157,19.72762680053711,-2.16667517692834,19.88326835632324,-2.5000408496732787,19.72762680053711,0.061192197467236475
6732,2006-11-15,19.688716888427734,19.94552421569824,19.688716888427734,19.750972747802734,2517058.0,-0.0011843482572180264,-7.25006127450969,2.6666666666666665,37.71435213973988,40.49378021505817,0.16928658816425113,0.3619411478222112,-0.5332852411770901,-1.6121170938688323,36.59335836708332,0.25680732727050426,0.019017261994356716,-0.31361799240112376,-0.7604831123984539,0.13324712759620638,-0.5370505523997906,-0.09018543240245691,0.41616444751619497,26.667047924053527,-21.8359010565863,0.2234325599986654,11,0.2062244415283203,0.1556406021118164,-0.6536974906921387,-1.6147871017456055,1.4941616058349574,2,0.05217388945647006,3.153921568627451,19.71206283569336,-1.3999542498611157,19.72762680053711,-2.16667517692834,19.88326835632324,0.05217388945647006
6733,2006-11-16,19.719844818115234,19.78988265991211,19.64202308654785,19.719844818115234,2386117.0,0.0015810034683263474,1.1111383442265794,-0.0,30.573239458607063,37.91508396801846,0.07123046846575676,0.3209113972878441,-0.5306410466177702,-1.6163130207683878,34.00976480822596,0.1478595733642578,-0.0688687034131128,-0.2657585144042969,-0.7291562942013599,0.1976392653927661,-0.49745740430282837,-0.034059624505765385,0.34178211935161684,33.33360566003824,-11.605034666100913,0.23169888989853138,11,0.1050577163696289,0.1245126724243164,-0.5642027854919434,-1.5252923965454102,1.5330734252929688,3,0.044988150551732886,-7.25006127450969,19.688716888427734,3.153921568627451,19.71206283569336,-1.3999542498611157,19.72762680053711,0.044988150551732886
6734,2006-11-17,19.6264591217041,19.719844818115234,19.571983337402344,19.719844818115234,2481721.0,-0.004735620248154548,2.1666836870161967,-100.0,25.308674661974436,36.032329552326,0.1348811547995048,0.3901720777470956,-0.40362119293341436,-1.495270856806254,31.08741982384974,0.14786148071289062,-0.1481871876931038,-0.33112869262695455,-0.8107826235538127,0.1485252382999036,-0.5709556580903836,-0.09130172716352547,0.3953737691638395,16.32678581253798,-22.51662325335491,0.23982696546342894,11,0.17898845672607422,0.21789836883544922,-0.47081708908081055,-1.4319067001342773,1.4630355834960938,4,0.0531324985420194,1.1111383442265794,19.719844818115234,-7.25006127450969,19.688716888427734,3.153921568627451,19.71206283569336,0.0531324985420194
6735,2006-11-20,19.43968963623047,19.673152923583984,19.41634178161621,19.571983337402344,3648244.0,-0.009516208925689051,-1.8695679972720105,1.416637732072466,16.185002217181633,33.13582637081427,0.29537354545135486,0.5422251096823487,-0.18419261459271752,-1.2833898007518627,27.834957336334966,0.25681114196777344,-0.23413143686590132,-0.4782094955444336,-0.9919019920744176,0.03548300098555046,-0.7350557438094256,-0.22136324727944157,0.5455327317664747,4.412061533138249,-25.98386938375736,0.2568462482649915,11,0.2840452194213867,0.45136070251464844,-0.28404760360717773,-1.2140083312988281,1.5642013549804652,0,0.07245793660044608,2.1666836870161967,19.6264591217041,1.1111383442265794,19.719844818115234,-7.25006127450969,19.688716888427734,0.07245793660044608
6736,2006-11-21,19.54863739013672,19.618677139282227,19.447471618652344,19.463035583496094,3786509.0,0.005604397803923744,-1.9333660130718955,-0.6470588235294118,24.99992705521906,31.388710503975307,0.15789016432902514,0.41211596144741947,-0.258541933466347,-1.3690712150439808,25.456448224460193,0.1789875030517578,-0.26959442179326487,-0.34241342544555664,-0.8749827043592546,0.19015585346814134,-0.6086980649024056,-0.07612878598870765,0.37969691922215176,25.000000000000167,-0.8397329795360626,0.2662846394568497,11,0.17509746551513672,0.34241294860839844,-0.3754854202270508,-1.2606992721557617,1.4630355834960902,1,0.06886945176540094,-1.8695679972720105,19.43968963623047,2.1666836870161967,19.6264591217041,1.1111383442265794,19.719844818115234,0.06886945176540094
6737,2006-11-22,19.618677139282227,19.6575870513916,19.525291442871094,19.540855407714844,2018092.0,0.0035828455839508333,-1.4285639257015808,0.9091131907308377,28.97724661637581,30.651756257928653,0.07772422994222694,0.30823394279682503,-0.2939612844058921,-1.4149525997796033,22.71867778367274,0.1322956085205078,-0.27321218631923117,-0.24085617065429688,-0.7586278948176464,0.2769155535090526,-0.4997420327359734,0.018029691427379646,0.25845791730237977,54.166858146576594,29.79809744502524,0.258885862081675,11,0.1050577163696289,0.2723731994628906,-0.2840461730957031,-1.1789875030517578,1.3929958343505824,2,0.08449025587319725,-1.9333660130718955,19.54863739013672,-1.8695679972720105,19.43968963623047,2.1666836870161967,19.6264591217041,0.08449025587319725
6738,2006-11-24,19.47081756591797,19.56420135498047,19.43968963623047,19.54863739013672,1095977.0,-0.007536673972181385,1.2857142857142858,-0.9999754907967942,32.27849573954188,29.824252229376853,0.2071036433352873,0.4348732518197167,-0.11098040677078913,-1.244046252462109,20.80209030567003,0.1789875030517578,-0.2841624566032195,-0.3610893249511733,-0.9005660443199233,0.17838739441757667,-0.6308276846355483,-0.09135096526679831,0.3602381631697966,17.94900800010055,-7.823553118071356,0.2697383596843747,11,0.2101154327392578,0.42023277282714844,-0.040856361389160156,-0.9299612045288086,1.9455242156982422,4,0.0879295860355418,-1.4285639257015808,19.618677139282227,-1.9333660130718955,19.54863739013672,-1.8695679972720105,19.43968963623047,0.0879295860355418
6739,2006-11-27,19.64202308654785,19.66537094116211,19.47081756591797,19.478599548339844,4116626.0,0.008792929215749146,-1.1739325028505663,-2.1000245098039216,43.71258451734666,30.287265826710783,-0.002147061794005367,0.2320483799834392,-0.2405878892915858,-1.3893601126135167,18.44247260659412,0.19455337524414062,-0.280677293633822,-0.16225728988647603,-0.67967919277298,0.3551646130000279,-0.420968241329728,0.09645366155677593,0.14756124779275837,87.87831524847188,58.38894495542702,0.2587109514432511,11,0.038909912109375,0.24902725219726562,-0.21206188201904297,-1.003890037536621,1.6264591217041016,0,0.08201269033043745,1.2857142857142858,19.47081756591797,-1.4285639257015808,19.618677139282227,-1.9333660130718955,19.54863739013672,0.08201269033043745
6740,2006-11-28,19.95330619812012,20.0311279296875,19.64202308654785,19.64202308654785,5276853.0,0.015847813140259293,-1.50000612737589,1.9047630163046867,53.69453667370975,32.60489545329957,-0.31072729116575815,-0.10806594813712067,-0.5047946646272905,-1.6709389949037323,16.40821191793941,0.38910484313964844,-0.260040387366157,0.16381187438965128,-0.31560271082944524,0.6432264596087478,-0.07589541821989698,0.40351916699919954,-0.5369644165039098,86.84195250319328,53.94545535184829,0.23970729260954743,11,-0.22957134246826527,-0.06225585937500355,-0.5116720199584996,-1.2879362106323278,1.4552536010742152,1,0.0569423681368213,-1.1739325028505663,19.64202308654785,1.2857142857142858,19.47081756591797,-1.4285639257015808,19.618677139282227,0.0569423681368213
6741,2006-11-29,20.186769485473636,20.311283111572266,19.9688720703125,19.9688720703125,4991583.0,0.011700481365614968,-2.1428646457926663,0.6999975490496474,63.18182375216003,35.434614521346255,-0.524979215780661,-0.37355265753516065,-0.6839858292912702,-1.878382014550315,14.40767770867123,0.3579769134521449,-0.2515568791280529,0.4054464340209982,-0.03794696995451474,0.8488398379965112,0.18374973203324174,0.6271431360087547,-0.7581319808959996,85.7142544521916,48.87683711911197,0.22169670198775587,11,-0.3229570388793981,-0.2957191467285192,-0.7178983688354528,-1.4980535507202184,1.2217903137206996,2,0.040478071854206155,-1.50000612737589,19.95330619812012,-1.1739325028505663,19.64202308654785,1.2857142857142858,19.47081756591797,0.040478071854206155
6742,2006-11-30,20.0,20.155641555786133,19.992218017578125,20.132295608520508,4520373.0,-0.009252074018482048,-1.2105236000567587,-0.6071462959882955,57.201659787866674,38.39332789126399,-0.3234219543591763,-0.2136740295760191,-0.44625346117215514,-1.6670354342728686,12.299032144886787,0.19455146789551137,-0.23481763879167517,0.22879371643066548,-0.18220260619790807,0.639790039059239,0.023295555116380484,0.4342918777449505,-0.5360566711425783,64.2857455478088,24.14982560441753,0.20549816131428664,11,-0.13618755340576172,-0.10894966125488281,-0.5311288833618164,-1.2217903137207031,1.2762641906738281,3,0.05058364868164045,-2.1428646457926663,20.186769485473636,-1.50000612737589,19.95330619812012,-1.1739325028505663,19.64202308654785,0.05058364868164045
6743,2006-12-01,20.046693801879886,20.17898750305176,19.859922409057614,20.038911819458008,2881484.0,0.0023346900939942294,1.3428851540616158,-0.05882268133391766,54.58520097781106,41.646275259690285,-0.35635055258679316,-0.2867129900278691,-0.45092798185825345,-1.6878855407693187,10.425489811554906,0.31906509399414773,-0.20318041126804687,0.2828804969787626,-0.10043959238208089,0.6662005863396061,0.09122045229834086,0.47454054165918436,-0.5488568817138706,68.5187202425534,29.301118425472794,0.19166004468042108,12,-0.18288135528564808,-0.15564346313476918,-0.5661497116088903,-1.2023363113403356,1.3073921203613246,4,0.04813657460375986,-1.2105236000567587,20.0,-2.1428646457926663,20.186769485473636,-1.50000612737589,19.95330619812012,0.04813657460375986
6744,2006-12-04,20.29571914672852,20.381322860717773,19.898832321166992,20.171205520629886,2545071.0,0.012422265103150254,2.2631463529473255,16.00024509803191,65.14524678325462,47.08630243369839,-0.5592710579762716,-0.5323887749432217,-0.6496581308822194,-1.9058775492687765,9.795660142891654,0.48249053955078125,-0.17396941296648905,0.5124505996704123,0.06455506386880927,0.9603461354720153,0.28850283176961256,0.736398367571212,-0.7653443789062528,88.42097387553387,45.66323798380241,0.22394776790080084,12,-0.3852128982543981,-0.396886825561527,-0.7101163864135778,-1.3774318695068395,0.7548656463623011,0,0.055214729115342864,1.3428851540616158,20.046693801879886,-1.2105236000567587,20.0,-2.1428646457926663,20.186769485473636,0.055214729115342864
6745,2006-12-05,20.21011734008789,20.29571914672852,20.147859573364254,20.249027252197266,2337929.0,-0.004217727197630583,1.2353229527104834,-0.3124952130022518,62.80004548966081,51.286315593080815,-0.3943627452671912,-0.43733816564139616,-0.5260119686901561,-1.7883068154125041,9.810121432915189,0.14785957336426492,-0.13777602196067562,0.4066152572631836,-0.08035595290831665,0.8935864674346838,0.1631296521774317,0.6501008623489355,-0.6286856866918953,67.1642937621635,22.053393040811557,0.24348560508575098,12,-0.29961109161376953,-0.31128501892089844,-0.5583667755126953,-1.2879390716552734,0.9494152069091797,1,0.05236807141464417,2.2631463529473255,20.29571914672852,1.3428851540616158,20.046693801879886,-1.2105236000567587,20.0,0.05236807141464417
6746,2006-12-06,19.75875473022461,20.21011734008789,19.66537094116211,20.155641555786133,5714138.0,-0.02233349773620452,1.1538357119963802,10.200147058823529,51.475390866076935,53.78610939860316,0.10050901403176837,0.008321974228092444,-0.0480900437177425,-1.308766447875655,9.173701603036589,0.5447463989257812,-0.09359575940575127,-0.040856266021727095,-0.5279583644128572,0.44624583236940296,-0.2844073152172939,0.2026947831738397,-0.12932960438930863,13.04330451693685,-32.979565432722985,0.2435510491955651,12,0.15175151824951172,0.1400775909423828,-0.033074378967285156,-0.8365764617919922,1.2451362609863246,2,0.08349742134538718,1.2353229527104834,20.21011734008789,2.2631463529473255,20.29571914672852,1.3428851540616158,20.046693801879886,0.08349742134538718
6747,2006-12-07,19.906614303588867,20.217899322509766,19.86770439147949,19.875486373901367,3996221.0,0.007483243523342065,-14.000245098037086,-0.07843024177852106,53.749989468580736,56.17183092405192,-0.002471274491231412,-0.13286576393828753,-0.17239306188854542,-1.4271781451285577,9.431138107536096,0.45914459228515625,-0.009621243623133324,0.09844303131103516,-0.38992425385508156,0.5868103164771519,-0.14574061127202498,0.3426266738940953,-0.2412433624267578,33.69546974278369,-13.356969314941757,0.2441836425830585,12,0.019455909729003906,-0.007781982421875,-0.09533023834228516,-0.9338512420654297,1.0350189208984375,3,0.07544957031365662,1.1538357119963802,19.75875473022461,1.2353229527104834,20.21011734008789,2.2631463529473255,20.29571914672852,0.07544957031365662
6748,2006-12-08,20.280155181884766,20.311283111572266,20.007781982421875,20.007781982421875,6103236.0,0.01876466146373046,-1.2285682273357517,8.750122549019608,61.797770600874706,58.181296044443926,-0.278412425416974,-0.4879053617444882,-0.5190563718228773,-1.7699183997653307,9.805443202496326,0.40466880798339844,0.06544188779218985,0.4443574905395522,-0.08556889822890668,0.9742838793080111,0.17939429615532276,0.7093206849237816,-0.6147842407226562,85.86948703262158,33.48751823201778,0.2649631943842291,12,-0.2684822082519531,-0.38132286071777344,-0.4221782684326172,-1.2723731994628906,0.4669265747070348,4,0.049117425377436685,-14.000245098037086,19.906614303588867,1.1538357119963802,19.75875473022461,1.2353229527104834,20.21011734008789,0.049117425377436685
6749,2006-12-11,20.23346328735352,20.35797691345215,20.186769485473636,20.280155181884766,2211100.0,-0.002302344045816418,-1.4444323411672528,-0.17142617050180065,65.08877799193363,59.44732285757992,-0.15533736076774574,-0.4359857709994728,-0.4439700659765471,-1.6903965710632427,9.556843093701383,0.17120742797851207,0.1352042162260645,0.3801558494567914,-0.17872593465686748,0.9390376335704502,0.10071495739996195,0.6595967415136208,-0.5251352310180692,82.02244406196264,22.598844628095662,0.27944089205682954,12,-0.21011638641357777,-0.334630966186527,-0.34046745300293324,-1.2256813049316442,0.6536960601806605,0,0.05538461799508698,-1.2285682273357517,20.280155181884766,-14.000245098037086,19.906614303588867,1.1538357119963802,19.75875473022461,0.05538461799508698
6750,2006-12-12,20.54474639892578,20.568092346191406,20.217899322509766,20.23346328735352,3570373.0,0.015384568976227753,-1.0454540390592797,-6.666748366013503,67.58245013938075,59.93628134504888,-0.41784252458925053,-0.7198190660040993,-0.721150886928541,-1.9660850760272908,9.862161146983079,0.3501930236816406,0.22189114588009318,0.6505829811096184,0.01603962715380547,1.2851263350654314,0.33331130413171195,0.9678546580875249,-0.7960386543273934,97.41382588963121,32.2464094372274,0.3172716769779058,12,-0.42801475524902344,-0.5525293350219727,-0.6595325469970703,-1.5369644165039062,0.20233535766601918,1,0.024621301443345622,-1.4444323411672528,20.23346328735352,-1.2285682273357517,20.280155181884766,-14.000245098037086,19.906614303588867,0.024621301443345622
6751,2006-12-13,20.91828727722168,20.91828727722168,20.58365821838379,20.692607879638672,5858444.0,0.018181819869795612,1.965525984398374,0.7249972426808577,70.71962984001328,61.43827801750962,-0.7562310180571465,-1.0523117935039998,-1.0565492813458555,-2.301249319657817,10.83109151522484,0.37354087829589844,0.2961200886175739,0.9638126373291023,0.18847091837549002,1.7391543562827145,0.5761417778522961,1.3514834968059084,-1.104028764495851,100.0,32.05967010021347,0.3876708594768066,12,-0.6264581680297852,-0.7509727478027344,-1.071983814239502,-1.7626457214355469,-0.14785957336425426,2,0.011532744845611065,-1.0454540390592797,20.54474639892578,-1.4444323411672528,20.23346328735352,-1.2285682273357517,20.280155181884766,0.011532744845611065
6752,2006-12-14,20.715953826904297,20.93385124206543,20.6848258972168,20.82490348815918,3013839.0,-0.009672562941503648,-1.909080781185672,-0.48276299219918695,69.51223740481649,63.096837620510215,-0.4935627287357889,-0.8106361896907224,-0.8239100604902951,-2.0623202656636295,11.277418176106913,0.24902534484862926,0.3309312914245446,0.7101173400878906,-0.12489892749547593,1.5451336076712572,0.2926092062962091,1.1276254738795721,-0.7912924377288846,76.4707215046743,2.1156639072235635,0.41750813379168306,12,-0.41634273529052734,-0.5408573150634766,-0.8696503639221191,-1.5447473526000977,-0.14786148071289062,3,0.013899295524239186,1.965525984398374,20.91828727722168,-1.0454540390592797,20.54474639892578,-1.4444323411672528,20.23346328735352,0.013899295524239186
6753,2006-12-15,20.607004165649414,20.72373580932617,20.56031036376953,20.708171844482425,4051219.0,-0.005259215296830155,1.470610285318918,0.9285726790497691,65.4229225781041,63.1276904866046,-0.33165134005007246,-0.6659590374290048,-0.6925712900437588,-1.9140548052944482,11.765121340573991,0.16342544555663707,0.3274912316240375,0.5568097114562995,-0.3079636451581038,1.421583068070703,0.12442303314909609,0.989196389763503,-0.5612399941271988,56.25015956659139,-15.717065393975702,0.43238667830720173,12,-0.30739307403564453,-0.43190765380859375,-0.7645916938781738,-1.4357976913452148,-0.30350303649902344,4,0.01623860781256581,-1.909080781185672,20.715953826904297,1.965525984398374,20.91828727722168,-1.0454540390592797,20.54474639892578,0.01623860781256581
6754,2006-12-18,20.669261932373047,20.715953826904297,20.52918243408203,20.568092346191406,3258118.0,0.0030211944552043235,-1.0869546684853264,-1.000018853339834,62.43249133391751,63.086851135966455,-0.37475976133992006,-0.6810023054394279,-0.7310040170210144,-1.9303954785827777,12.522957104506613,0.18677139282226562,0.3529585999998588,0.566927337646483,-0.3158347841432274,1.4496894594361933,0.12554627675162777,1.0083083985413381,-0.516927312385647,63.04370412798209,-6.751071409532706,0.4413810608948556,12,-0.36965084075927734,-0.49416542053222656,-0.774320125579834,-1.4980554580688477,-0.3735427856445277,0,0.003765002566292308,1.470610285318918,20.607004165649414,-1.909080781185672,20.715953826904297,1.965525984398374,20.91828727722168,0.003765002566292308
6755,2006-12-19,20.848249435424805,20.941633224487305,20.66147994995117,20.700389862060547,4558538.0,0.008659598181946615,-1.4827545406140454,1.461502205799178,61.708033435512334,64.22381142145927,-0.5070283960762048,-0.7895331827712155,-0.8838462841301613,-2.0680475640275873,13.824444721243703,0.28015327453613637,0.3901151172597608,0.6754868507385261,-0.20942957714128596,1.5604032786183382,0.2330286367986183,1.117945064678434,-0.602132820788043,77.3588046780705,9.182089757334893,0.44245821393990686,12,-0.44358062744140625,-0.6692619323730469,-0.935798168182373,-1.6770429611206055,-0.8093376159667969,1,0.0018663395327216392,-1.0869546684853264,20.669261932373047,1.470610285318918,20.607004165649414,-1.909080781185672,20.715953826904297,0.0018663395327216392
6756,2006-12-20,20.89494132995605,21.073930740356445,20.78599166870117,20.85603141784668,4932730.0,0.0022396074392658782,-2.217386671213228,0.2631545000709245,66.66669034731694,65.65900040798552,-0.41974379544962304,-0.769652344017377,-0.9055691951152127,-2.069730708388086,15.302845884369171,0.287939071655277,0.38775654126983383,0.6548635482788043,-0.23496190087331925,1.544688997430928,0.20995082370274432,1.0997762728548643,-0.5514523899402128,67.14273209502569,-1.4631200107975673,0.4449127245760611,12,-0.354084968566891,-0.649805068969723,-0.9824900627136195,-1.723734855651852,-0.8871593475341761,2,-0.0070763335024192076,-1.4827545406140454,20.848249435424805,-1.0869546684853264,20.669261932373047,1.470610285318918,20.607004165649414,-0.0070763335024192076
6757,2006-12-21,21.276264190673828,22.062257766723636,21.245136260986328,21.75875473022461,13624084.0,0.018249530098995548,-2.0000070027030565,-12.400196078432504,70.36083890639713,66.61045244193245,-0.6552575071023767,-1.075570802574589,-1.2574790108488685,-2.4037432755933494,17.57428006656168,1.1673164367675852,0.40820376176937145,0.9533070564270005,0.0006196562708460363,1.905994456583155,0.4769633563489215,1.4296507565050796,-0.8159045626034924,48.730922785413185,-19.06448279559791,0.4763437000780773,12,-0.15175056457519176,-0.5369644165039062,-1.394941806793213,-2.105057716369629,-1.1673145294189418,3,-0.023774685362204173,-2.217386671213228,20.89494132995605,-1.4827545406140454,20.848249435424805,-1.0869546684853264,20.669261932373047,-0.023774685362204173
6758,2006-12-22,21.18287849426269,21.315174102783203,21.02723693847656,21.245136260986328,2760694.0,-0.004389196128334882,1.846164723183263,0.12903417087017072,65.48914690424846,66.65493787663411,-0.46975384302697165,-0.8931369303054773,-1.1336537365220956,-2.2648496309392705,19.370141141975537,0.2879371643066442,0.49388486182984437,0.7743183135986307,-0.16353234916944714,1.7121689763667085,0.30539298221459177,1.2432436449826696,-0.43417720123476045,42.639526333927286,-21.615495070216063,0.4689253313840389,12,-0.04279994964599254,-0.4435787200927699,-1.313229084014889,-2.0116720199584925,-1.1050567626953054,4,-0.029022785937133033,-2.0000070027030565,21.276264190673828,-2.217386671213228,20.89494132995605,-1.4827545406140454,20.848249435424805,-0.029022785937133033
6759,2006-12-26,21.252918243408203,21.408559799194336,21.105058670043945,21.18287849426269,2646715.0,0.0033064320868612107,-1.6896662469046069,-1.1249961704604567,68.30600909929807,66.73533331662492,-0.4246307286061679,-0.8814995376557988,-1.173568566138492,-2.286896789064876,21.55996301525479,0.3035011291503906,0.5728625395060227,0.7638133049011238,-0.17354475430504124,1.7011713641072888,0.2951342752980395,1.232492334504208,-0.2677767851150463,42.222134472386756,-20.769929553056116,0.46867902960308294,12,0.042801856994628906,-0.5136184692382812,-1.418288230895996,-2.081711769104004,-1.4007778167724574,1,-0.044672317626417435,1.846164723183263,21.18287849426269,-2.0000070027030565,21.276264190673828,-2.217386671213228,20.89494132995605,-0.044672317626417435
6760,2006-12-27,21.089494705200195,21.447471618652344,21.06614875793457,21.361867904663086,6369745.0,-0.007689463457974499,-1.390251192596932,-3.8888374499603158,75.98788383560338,67.32069487169049,-0.19646924507547325,-0.6625610686516978,-0.9883226147781414,-2.0800442407187347,22.590111268185403,0.38132286071777344,0.5983499490975319,0.543580341339112,-0.3947700576475519,1.481930740325776,0.07440514184578007,1.012755540832444,0.972763061523441,23.780545214614325,-43.648915981335094,0.4691751994933321,12,0.20622539520263672,-0.35019493103027344,-1.264592170715332,-1.918288230895996,-1.2607002258300746,2,-0.03763843418571566,-1.6896662469046069,21.252918243408203,1.846164723183263,21.18287849426269,-2.0000070027030565,21.276264190673828,-0.03763843418571566
6761,2006-12-28,21.003890991210934,21.198444366455078,20.91828727722168,21.089494705200195,4421171.0,-0.004059068990787784,-1.1818141307011876,0.31428831528971485,71.96264179784811,67.59296202647178,-0.10889738085219491,-0.5403035331603938,-0.8909747113949287,-1.9521867332147345,22.708643298597618,0.28015708923339844,0.6218247181217897,0.41712055206298615,-0.5265291552846882,1.3607702594106605,-0.05470430161085105,0.8889454057368233,1.0384445953369195,7.483035163479,-61.560953602001206,0.4718248536738373,12,0.2918291091918981,-0.25291728973388317,-1.1964983940124476,-1.8326845169067347,-1.2062263488769496,3,-0.045942876591614445,-1.390251192596932,21.089494705200195,-1.6896662469046069,21.252918243408203,1.846164723183263,21.18287849426269,-0.045942876591614445
6762,2006-12-29,21.01167297363281,21.089494705200195,20.817121505737305,21.01167297363281,3326608.0,0.0003705019429558476,2.4999632361950317,-0.0,67.1533075238653,67.78522702044525,-0.07858420490416407,-0.49372074056262605,-0.8876834371042257,-1.9184832621234094,22.709700337825318,0.2723731994628906,0.613526750374902,0.3743188858032198,-0.545042868048732,1.2936806396551717,-0.08536199112275611,0.8339997627291957,0.9857006805419992,30.864033163380526,-34.56238703574391,0.4596808769259751,12,0.2840471267700231,-0.26069927215575817,-1.2042803764343226,-1.8404664993286097,-1.0739307403564418,4,-0.047777775357093155,-1.1818141307011876,21.003890991210934,-1.390251192596932,21.089494705200195,-1.6896662469046069,21.252918243408203,-0.047777775357093155
6763,2007-01-03,21.01167297363281,21.260700225830078,20.988327026367188,21.089494705200195,5653486.0,0.0,-3.374994255602702,-100.0,68.65671778288267,68.47680773699693,-0.016925184781666047,-0.4402943099148118,-0.8751274991493467,-1.8768251522338666,23.39835364122492,0.2723731994628906,0.5586327447659905,0.32606992721557404,-0.5635780786824576,1.2157179331136057,-0.11875407573344177,0.7708939301645898,0.9148855516357486,30.864033163380526,-31.122084389961287,0.44482400294901636,1,0.3501958847045934,-0.26069927215575817,-1.2042803764343226,-1.8404664993286097,-1.1828784942626882,2,-0.04296294319403959,2.4999632361950317,21.01167297363281,-1.1818141307011876,21.003890991210934,-1.390251192596932,21.089494705200195,-0.04296294319403959
6764,2007-01-04,21.41634178161621,21.42412567138672,21.01167297363281,21.01167297363281,9729506.0,0.01925923787654682,-1.0384704213269804,-5.199946079752755,70.00000875337102,69.39813832787011,-0.3402579749689636,-0.7975975250001035,-1.2665440799327392,-2.240166262268346,23.663556337108147,0.4124526977539098,0.5318280768355841,0.6747076034545891,-0.2519365248850107,1.601351731794189,0.21138553928479098,1.1380296676243873,0.4436505224804712,95.06150052196016,36.00531921368615,0.46332206416979904,1,0.007782936096191406,-0.6498041152954102,-1.630350112915039,-2.2451353073120117,-1.5486373901367223,3,-0.06249993877095339,-3.374994255602702,21.01167297363281,2.4999632361950317,21.01167297363281,-1.1818141307011876,21.003890991210934,-0.06249993877095339
6765,2007-01-05,21.268482208251953,21.57976722717285,21.206226348876953,21.40077781677246,5537194.0,-0.006904053683490452,-1.9091138657615436,-0.32692316756455836,58.964158598567444,68.54230146689794,-0.14138805987836278,-0.5969904745443841,-1.1083824994131888,-2.0517919884210585,24.02766931436914,0.37354087829589844,0.5294009008023508,0.4739297866821275,-0.44576481431387194,1.393624387678127,0.014082486184125997,0.933777087180129,0.5289378479431655,59.18353566122957,5.0872671670924134,0.45984730049799977,1,0.17120742797851562,-0.41634178161621094,-1.4824905395507812,-2.097275733947754,-1.0583648681640625,4,-0.06659345823307883,-1.0384704213269804,21.41634178161621,-3.374994255602702,21.01167297363281,2.4999632361950317,21.01167297363281,-0.06659345823307883
6766,2007-01-08,21.408559799194336,21.41634178161621,21.09727668762207,21.09727668762207,4350882.0,0.006586158314956458,-1.049999387262411,-2.3529360880033448,68.31273229748184,68.31473406590736,-0.22456211506996837,-0.6399416282083799,-1.2315512790246004,-2.154478075120167,26.137747384190995,0.3190650939941406,0.5448244209335336,0.5315171241760268,-0.2874381306690168,1.3504723790210704,0.122039496753505,0.9409947515985486,0.33004234397331444,77.55085707997578,25.199008174881428,0.4094776274225216,1,-0.2101154327392578,-0.5447454452514648,-1.6011672019958496,-2.2373533248901367,-1.2918281555175746,0,-0.0737912935125915,-1.9091138657615436,21.268482208251953,-1.0384704213269804,21.41634178161621,-3.374994255602702,21.01167297363281,-0.0737912935125915
6767,2007-01-09,21.408559799194336,21.478599548339844,21.19066047668457,21.47081756591797,6838385.0,0.0,6.399965687115512,-0.200003676425534,72.48906707879605,69.09250297419044,-0.22777550147575454,-0.5498409150001109,-1.2195622797635082,-2.1177010135062275,28.374146044745196,0.28793907165527344,0.5537934169585732,0.45641984939575053,-0.2564326614381791,1.1692723602296802,0.09999359397878749,0.8128461048127136,0.27475350572749235,71.05245335956269,18.400841986717346,0.356426255416964,1,-0.2101154327392578,-0.5447454452514648,-1.5311284065246582,-2.2373533248901367,-1.1050586700439453,1,-0.07524537717483326,-1.049999387262411,21.408559799194336,-1.9091138657615436,21.268482208251953,-1.0384704213269804,21.41634178161621,-0.07524537717483326
6768,2007-01-10,21.276264190673828,21.361867904663086,21.06614875793457,21.322956085205078,4879017.0,-0.006179566012912585,3.7499157501302043,0.749977022762783,66.38652433335312,68.87922688908543,-0.09034030685123184,-0.35741801836140397,-1.0692922752162062,-1.9479059632520226,30.273012535862932,0.3424110412597656,0.544031092302891,0.27431879043579244,-0.3774214181888311,0.926058999060416,-0.051551313876519345,0.6001888947481042,0.3550776062969305,46.57523208380231,-4.56514235781399,0.32587010431231245,1,-0.07781982421875,-0.41244983673095703,-1.3988327980041504,-2.105057716369629,-1.0894947052001918,2,-0.06291151235018899,6.399965687115512,21.408559799194336,-1.049999387262411,21.408559799194336,-1.9091138657615436,21.268482208251953,-0.06291151235018899
6769,2007-01-11,21.35408592224121,21.392995834350586,21.252918243408203,21.38521385192871,3762480.0,0.0036576783814095126,5.0000816993464055,0.6666666666666666,64.44444202375986,67.59662224332504,-0.17020066035875558,-0.3657321971067091,-1.1333840938828317,-1.9868979670365832,32.14838989471486,0.1400775909423828,0.48653766884301675,0.29610939025878835,-0.2636431128931136,0.8558618934106903,0.016233138682839154,0.5759856418347375,0.22840265725553976,56.060516035115334,7.896351375983151,0.27987625157595053,1,-0.1556415557861328,-0.49027156829833984,-1.4766545295715332,-2.1750974655151367,-0.9260692596435547,3,-0.07142855228855438,3.7499157501302043,21.276264190673828,6.399965687115512,21.408559799194336,-1.049999387262411,21.408559799194336,-0.07142855228855438
6770,2007-01-12,21.05058479309082,21.346303939819336,21.03501892089844,21.322956085205078,4035157.0,-0.014212789545549276,-1.0512810844441338,8.750061274509804,53.876005076682276,65.5869959409733,0.14214916572263547,-0.02360195519387176,-0.8211528049549024,-1.6464348020354223,33.21935235262649,0.3190670013427699,0.4477747646502337,-0.032683658599854226,-0.5378442796437284,0.47247696244401993,-0.2852639691217931,0.21989665192208463,0.48598176198036214,3.5091415696316726,-40.50887784155373,0.2525803105219379,1,0.1478595733642578,-0.18677043914794922,-1.1459155082702637,-1.7470827102661133,-0.926071166992184,4,-0.05619228222104189,5.0000816993464055,21.35408592224121,3.7499157501302043,21.276264190673828,6.399965687115512,21.408559799194336,-0.05619228222104189
6771,2007-01-16,21.15953254699707,21.221790313720703,20.980545043945312,21.05058479309082,4532838.0,0.0051755214867954535,1.066665577359847,-0.39999719889916735,46.636764400403166,63.30738003836638,0.06437014506044392,-0.1196858922601649,-0.923185855329816,-1.7196483576009882,33.402066644935985,0.24124526977539062,0.3945329195419056,0.06420183181762695,-0.4358669870880334,0.5642706507232873,-0.18583257763520322,0.31423624127045713,0.33386730511407947,35.93733245507881,-7.175357898217975,0.250034409452831,1,0.12062358856201172,-0.2957181930541992,-1.2548632621765137,-1.8560304641723633,-1.2373542785644567,1,-0.04486938474658886,-1.0512810844441338,21.05058479309082,5.0000816993464055,21.35408592224121,3.7499157501302043,21.276264190673828,-0.04486938474658886
6772,2007-01-17,21.003890991210934,21.15953254699707,20.988327026367188,21.089494705200195,4141298.0,-0.007355623544161194,-1.933318083037859,-0.7857317927171195,45.02166063832839,60.68126257786035,0.24450394103753936,0.061801846114676096,-0.7575289130212894,-1.5268267737579748,33.558953846784505,0.1712055206298828,0.329471014749366,-0.10583658218384073,-0.5755769184124411,0.3639037540447596,-0.3407067502981391,0.12903358593045766,0.4489321601177849,5.660298830481512,-35.9626515010674,0.2348701681142996,1,0.2762651443481481,-0.03890991210937145,-1.0992217063903773,-1.6147861480712855,-1.1361865997314453,2,-0.042237857162056525,1.066665577359847,21.15953254699707,-1.0512810844441338,21.05058479309082,5.0000816993464055,21.35408592224121,-0.042237857162056525
6773,2007-01-18,20.941633224487305,21.307392120361328,20.7470817565918,21.167314529418945,4613921.0,-0.00296410635294575,1.215381366796867,2.636349457454047,41.304308444149896,57.49285143239135,0.3305417537897739,0.15854316835372373,-0.685521829954638,-1.431722538794542,33.927823105951695,0.5603103637695277,0.2820028899849767,-0.1848258018493638,-0.5998190108285044,0.2301674071297768,-0.3923224063389341,0.02267080264020649,0.4730478281059298,30.120332501586823,-10.954794709441664,0.20749660448957064,1,0.22179126739501953,0.09338665008544922,-1.029181957244873,-1.4357967376708984,-1.2062244415283203,3,-0.030471935426256036,-1.933318083037859,21.003890991210934,1.066665577359847,21.15953254699707,-1.0512810844441338,21.05058479309082,-0.030471935426256036
6774,2007-01-19,20.7470817565918,20.941633224487305,20.731517791748047,20.93385124206543,5627529.0,-0.009290176454242016,1.0769223517877848,0.8275806696979272,40.59826150347805,55.452196199603634,0.4695536369358706,0.37863651919236574,-0.4739981839141514,-1.2074833723739147,34.422064914738364,0.2101154327392578,0.2508203197051806,-0.3832682609558056,-0.7813259426890582,0.014789420777447049,-0.5822971018224301,-0.18423942008918104,0.6141913523213205,2.5316062979917358,-39.048606637088724,0.19902884086662592,1,0.3579769134521449,0.37743186950683594,-0.7918291091918981,-1.1478595733642614,-1.2996101379394567,4,-0.027006799206357845,1.215381366796867,20.941633224487305,-1.933318083037859,21.003890991210934,1.066665577359847,21.15953254699707,-0.027006799206357845
6775,2007-01-22,20.88715934753418,21.01167297363281,20.739299774169922,20.762645721435547,4624201.0,0.00675167681825295,-2.181827296932925,-0.6666700707713488,46.887957099257385,53.071665622023126,0.3013915914052845,0.25468105418784504,-0.5918645176713255,-1.3224731956707387,34.440828513328334,0.2723731994628871,0.21932536556704818,-0.24513616561889506,-0.6377314104950713,0.1474590792572812,-0.4414337880569832,-0.04883854318080694,0.42023277282714844,27.02700017222877,-18.086930015286864,0.19629762243808827,1,0.21789932250976562,0.25291919708251953,-0.9260697364807129,-1.2178993225097656,-1.2684822082519531,0,-0.021982054969611142,1.0769223517877848,20.7470817565918,1.215381366796867,20.941633224487305,-1.933318083037859,21.003890991210934,-0.021982054969611142
6776,2007-01-23,20.7470817565918,20.879377365112305,20.66147994995117,20.770427703857425,5155163.0,-0.006706397390457752,-1.2400196078430101,-0.18749712780135108,43.41084534899423,49.840752096489595,0.3774655083757068,0.4038173354077621,-0.43174899661157085,-1.1589859901046005,34.05784730001342,0.22567939758301137,0.1452669087394831,-0.37782077789306356,-0.7940903975573121,0.038448841771185016,-0.5859555877251879,-0.16968596806093927,0.5027229309081989,13.252855506078207,-32.27298260672579,0.20813480983212354,1,0.2801561355590785,0.5486383438110316,-0.6926074028015172,-0.98443698883057,-1.1828804016113317,1,-0.0300075035996501,-2.181827296932925,20.88715934753418,1.0769223517877848,20.7470817565918,1.215381366796867,20.941633224487305,-0.0300075035996501
6777,2007-01-24,20.770427703857425,20.801555633544922,20.6848258972168,20.78599166870117,5623032.0,0.0011252641474845948,3.9999999999998477,0.6666666666663623,44.06128685108581,47.36017015401545,0.2839406310098802,0.35904053606382647,-0.4311111574534294,-1.1596672432619037,32.01919604692115,0.11672973632812145,0.11078664053337306,-0.3291830062866161,-0.7676085167880444,0.10924250421481219,-0.548395761537332,-0.10997025103590019,0.40877801513671486,16.867270644099232,-29.25271890056074,0.21921275525071457,1,0.2568101882934535,0.5252923965454066,-0.5408558845520055,-0.8326854705810582,-1.7743186950683594,2,-0.04083928590778496,-1.2400196078430101,20.7470817565918,-2.181827296932925,20.88715934753418,1.0769223517877848,20.7470817565918,-0.04083928590778496
6778,2007-01-25,20.568092346191406,20.669261932373047,20.505836486816406,20.622568130493164,4268899.0,-0.009741511371402445,1.2104923700063206,3.5001225490212056,26.808460043824937,43.178394378467125,0.41935765467833264,0.5406768935186541,-0.2063977992415822,-0.9347438423209091,30.414958414576088,0.2645912170410192,0.035006385431387343,-0.5007790565490708,-0.9970197783091166,-0.0045383347890251,-0.7488994174290937,-0.252658695669048,0.5489862805175783,12.307506674107566,-26.480686498966328,0.24812036088002362,1,0.35797786712646484,0.7159547805786133,-0.33073854446411133,-0.6225681304931641,-1.7120609283447266,3,-0.034052159185370856,3.9999999999998477,20.770427703857425,-1.2400196078430101,20.7470817565918,-2.181827296932925,20.88715934753418,-0.034052159185370856
6779,2007-01-26,20.30350112915039,20.58365821838379,20.155641555786133,20.568092346191406,5748191.0,-0.012864159329292857,1.8947137586749567,4.8570428206295295,25.199948236004516,39.99216584061404,0.5802733481906976,0.7699699705837695,0.07294067098542811,-0.6485010805354818,28.84786606235195,0.42801666259765625,-0.061192503075012894,-0.7178994178771987,-1.3120036670092752,-0.1237951687451222,-1.0149515424432387,-0.42084729331115867,0.7280035979736326,17.2726806845705,-18.153427123014144,0.2970521245660391,1,0.42801570892333984,0.8054485321044922,-0.0661473274230957,-0.32295703887939453,-1.1673145294189453,4,-0.027980018942436402,1.2104923700063206,20.568092346191406,3.9999999999998477,20.770427703857425,-1.2400196078430101,20.7470817565918,-0.027980018942436402
6780,2007-01-29,20.29571914672852,20.52918243408203,20.264591217041016,20.311283111572266,6559797.0,-0.00038328278321897447,-5.800098039215686,0.05882268133387738,19.313250996946223,36.95621990689661,0.5249176959179671,0.7538873841181015,0.10070109588697918,-0.6197627869535793,27.14006943104632,0.2645912170410156,-0.14328090155143514,-0.6859926223754833,-1.3614311977082956,-0.010554047042671044,-1.0237119100418894,-0.3482733347090772,0.5956474729814403,19.354796202885748,-10.299039557366033,0.3377192876664066,1,0.4357976913452113,0.8132305145263636,-0.058365345001224256,-0.21011638641357777,-1.1517505645751989,0,-0.04179440609833751,1.8947137586749567,20.30350112915039,1.2104923700063206,20.568092346191406,3.9999999999998477,20.770427703857425,-0.04179440609833751
6781,2007-01-30,20.038911819458008,20.381322860717773,19.94552421569824,20.350194931030273,6848793.0,-0.012653275570770117,1.3333503538566993,20.00024509804378,16.917259286423658,33.83350864557386,0.6772704260315088,0.9852061965118573,0.37541640413309807,-0.34091885265006283,26.16523441825096,0.4357986450195348,-0.23929071668029067,-0.8945509910583489,-1.6904420990610731,-0.09865988305562468,-1.2924965450597128,-0.496605437056985,0.7347387900241387,10.909366386888275,-12.949828448453792,0.3979455540013628,1,0.5875463485717773,0.9649791717529297,0.2529163360595703,0.0856008529663086,-0.6303520202636719,1,-0.02097093315055809,-5.800098039215686,20.29571914672852,1.8947137586749567,20.30350112915039,1.2104923700063206,20.568092346191406,-0.02097093315055809
6782,2007-01-31,20.007781982421875,20.17898750305176,19.9688720703125,20.038911819458008,5829788.0,-0.0015534694356958978,-2.8571103447069155,0.100004901900712,17.78651378439791,31.220420350045856,0.617141888463145,0.9879221193682426,0.4252143392988188,-0.2863428598452238,25.49265849769704,0.21011543273926137,-0.29933207723432176,-0.8754862785339341,-1.7709991777110474,0.02002662064317917,-1.3232427281224908,-0.4277298289453775,0.6168058761791677,8.602255387445863,-11.871963341148268,0.4477564495885569,1,0.4708166122436488,0.9961090087890625,0.38521432876586914,0.18287944793701172,-0.44358062744140625,2,-0.022170404887014494,1.3333503538566993,20.038911819458008,-5.800098039215686,20.29571914672852,1.8947137586749567,20.30350112915039,-0.022170404887014494
6783,2007-02-01,20.108949661254886,20.163423538208008,19.922178268432614,20.007781982421875,6450186.0,0.005056416494436666,1.2963117618758337,-3.2498621408003103,18.749940162413594,28.792829089927583,0.4307327028248231,0.8597362074525741,0.34327173186441584,-0.36274101305069806,24.52921700188526,0.24124526977539418,-0.35476952244538396,-0.729182434082027,-1.686323679720303,0.22795881155624897,-1.207753056901165,-0.250611811262889,0.3934067416236502,28.235382317492547,11.756035886535383,0.4785706228191387,2,0.3579759597778249,0.642023086547848,0.822957038879391,0.5758752822875941,-0.5525302886962926,3,-0.05534056582825886,-2.8571103447069155,20.007781982421875,1.3333503538566993,20.038911819458008,-5.800098039215686,20.29571914672852,-0.05534056582825886
6784,2007-02-02,20.077821731567386,20.132295608520508,20.0,20.132295608520508,2793847.0,-0.0015479639768294362,3.8572128851540617,-0.5384513866630933,21.719389769455688,25.996321608838507,0.398890012769165,0.8278903458859119,0.3966699637261577,-0.3066488439412467,23.246317292647284,0.1322956085205078,-0.40184461957426976,-0.6933843612670856,-1.6673324406368764,0.2805637181027052,-1.180358400951981,-0.2064103215821902,0.3084990444219642,25.641251237255336,7.210565582583641,0.4869740396848957,2,0.3229560852050746,0.673151016235348,0.8618674278259242,0.6147851943969691,-1.1439704895019567,4,-0.06085273243559808,1.2963117618758337,20.108949661254886,-2.8571103447069155,20.007781982421875,1.3333503538566993,20.038911819458008,-0.06085273243559808
6785,2007-02-05,19.852140426635746,20.007781982421875,19.82879447937012,20.0,3506765.0,-0.011240328156555623,1.1904739673906266,2.7143207282914283,14.406777900786622,22.77364744792655,0.5166447934789318,0.9929304073953382,0.648479359674905,-0.05681367133557913,21.805317028504057,0.24902725219726562,-0.4476511902184157,-0.8482485771179178,-1.87451698900907,0.17801983477323446,-1.361382783063494,-0.33511437117234166,0.441351847842256,4.225293768382126,-11.49558631828609,0.5131342059455762,2,0.4630346298217738,0.8521404266357386,1.1653695106506312,0.8404664993286097,-1.035018920898441,0,-0.03606431404966792,3.8572128851540617,20.077821731567386,1.2963117618758337,20.108949661254886,-2.8571103447069155,20.007781982421875,-0.03606431404966792
6786,2007-02-06,19.82879447937012,20.007781982421875,19.80544662475586,19.852140426635746,3815550.0,-0.0011759914429329,-4.777572027666753,0.15789270004257291,15.525112111136423,19.602961365709955,0.4425746701073834,0.9400530276529118,0.6947085715526171,-0.009204397105193607,20.71032400173161,0.20233535766601562,-0.4832063231606938,-0.792606258392329,-1.8324661446068546,0.24725362782219662,-1.31253620149959,-0.27267631528506797,0.3717582360863041,6.250414873139068,-10.299276309444654,0.5199299431072621,2,0.4085597991943324,0.8638124465942347,1.1887154579162562,0.8638124465942347,-1.0505847930908239,1,-0.03453694060570822,1.1904739673906266,19.852140426635746,3.8572128851540617,20.077821731567386,1.2963117618758337,20.108949661254886,-0.03453694060570822
6787,2007-02-07,19.797664642333984,19.88326835632324,19.719844818115234,19.82879447937012,3266342.0,-0.0015699308936064638,1.3333287945426255,1.3334150326798908,15.8139471257266,18.38134881925458,0.3589548958796911,0.8899383870925419,0.746573809212908,0.045508538075381466,19.526186503115408,0.16342353820800426,-0.5503420024984251,-0.7431913375854506,-1.7758566041496486,0.28947392897874735,-1.2595239708675514,-0.22685870430334987,0.32386685498232737,17.543633338063234,2.5985675262563888,0.5163326332820998,2,0.35408687591552734,0.8521413803100586,1.225682258605957,0.9416351318359375,-0.8482494354248047,2,-0.01965407790106788,-4.777572027666753,19.82879447937012,1.1904739673906266,19.852140426635746,3.8572128851540617,20.077821731567386,-0.01965407790106788
6788,2007-02-08,19.937742233276367,20.05447578430176,19.719844818115234,19.797664642333984,7349301.0,0.007075460337016226,-1.263181997020167,-4.499785552355347,24.99997054155226,18.35912907542655,0.13416816084198402,0.6792668508008255,0.6340535370421421,-0.06918645367050402,18.477961897706564,0.334630966186527,-0.6014207434968668,-0.5361876487731934,-1.541303748804129,0.4689284512577423,-1.0387456987886594,-0.03362959875772731,-0.2178974151611328,52.82991819388373,34.81451319927674,0.5025580500154675,2,0.18677139282226562,0.7120637893676758,1.0856046676635742,0.8015575408935547,-0.980545043945316,3,-0.018735365014021177,1.3333287945426255,19.797664642333984,-4.777572027666753,19.82879447937012,1.1904739673906266,19.852140426635746,-0.018735365014021177
6789,2007-02-09,19.82879447937012,20.0,19.82101249694824,19.898832321166992,6239703.0,-0.005464397755349237,-3.1818627450977752,-0.4999931918138116,16.666666666666842,18.065064149839955,0.18852253790146634,0.7041886843772609,0.7643414894516276,0.0666319342336621,17.3140855820349,0.17898750305176137,-0.6651851873160943,-0.5688708305358858,-1.5229674396231765,0.38522577855140483,-1.045919135079533,-0.09182252599223872,-0.10894966125488637,32.55815279036568,15.034819720260366,0.477048304543646,2,0.22178936004638317,0.8210115432739222,1.2276268005371058,0.9105052947998011,-0.7315177917480504,4,-0.013736342221656761,-1.263181997020167,19.937742233276367,1.3333287945426255,19.797664642333984,-4.777572027666753,19.82879447937012,-0.013736342221656761
6790,2007-02-12,19.86770439147949,19.94552421569824,19.836576461791992,19.844358444213867,4764780.0,0.00196229337844267,-4.599999999999818,-0.3333333333332995,20.41881659097797,18.45412607256821,0.09221080953200556,0.603034487680965,0.7376287806979072,0.055588735629161334,16.890832260287546,0.1167297363281179,-0.6813385783465229,-0.47081689834595153,-1.4008447455580928,0.45921094886618974,-0.9358308219520204,-0.005802974739882671,-0.14785957336425426,44.18586093488901,25.04325420547708,0.4650139236060702,2,0.08171176910400746,0.7821016311645543,1.227626800537113,0.8715953826904332,-0.4980545043945277,0,-0.0470035758038837,-3.1818627450977752,19.82879447937012,-1.263181997020167,19.937742233276367,1.3333287945426255,19.797664642333984,-0.0470035758038837
6791,2007-02-13,20.21011734008789,20.22568130493164,19.922178268432614,19.922178268432614,3746417.0,0.01723465086158882,-1.1081059597384517,12.333578431374578,34.482776835197186,20.30926641154591,-0.24961206720169216,0.19589017993861546,0.4041170126978386,-0.2549438610586705,16.217905733405708,0.357976913452152,-0.6648827767347498,-0.08093318939209126,-0.9277078331156972,0.7658414543315146,-0.5043205112538942,0.3424541324697117,-0.4835799026489269,96.92312333147312,74.29155831012818,0.4233873218618025,2,-0.23735427856445312,0.38910484313964844,0.9357976913452148,0.5291824340820312,-0.8560314178466797,1,-0.06892566781824172,-4.599999999999818,19.86770439147949,-3.1818627450977752,19.82879447937012,-1.263181997020167,19.937742233276367,-0.06892566781824172
6792,2007-02-14,20.11673164367676,20.249027252197266,20.070039749145508,20.21011734008789,5633183.0,-0.0046207399412715455,1.0909080781185594,-0.3243245033551104,36.69727349280971,22.303414559367695,-0.15549899418140356,0.23126120124608107,0.511523322764166,-0.13101552545766992,15.476542177362369,0.1789875030517578,-0.6418095992006769,-0.1299609184265087,-0.9098087614296233,0.6498869245766059,-0.5198848399280678,0.2599630030750504,-0.3702284515380896,75.00000000000067,48.9531713725295,0.38992392150155764,2,-0.13229560852051137,0.4824905395507777,0.9143977165222132,0.6225681304931605,-0.7392997741699219,2,-0.06653774485370734,-1.1081059597384517,20.21011734008789,-4.599999999999818,19.86770439147949,-3.1818627450977752,19.82879447937012,-0.06653774485370734
6793,2007-02-15,20.30350112915039,20.443580627441406,19.95330619812012,20.11673164367676,3859369.0,0.009284285776727463,1.0999979575580412,-1.9999795755806022,50.0,25.445704584983737,-0.3484079683730634,-0.006078410705917747,0.3397284922651451,-0.2910650877228953,15.441965564100668,0.4902744293212855,-0.5781034939404854,0.08871517181396626,-0.6204276297984919,0.7978579734264244,-0.2658562289922628,0.44328657262019533,-0.526846493408204,77.49973192812622,48.263413848927975,0.3545714008062296,2,-0.2217884063720703,0.25291919708251953,0.727628231048584,0.43579864501953125,-1.011672973632816,3,-0.0666922376405863,1.0909080781185594,20.11673164367676,-1.1081059597384517,20.21011734008789,-4.599999999999818,19.86770439147949,-0.0666922376405863
6794,2007-02-16,20.186769485473636,20.428016662597656,20.11673164367676,20.21011734008789,2571157.0,-0.005749335690146462,-2.8095493750074167,-0.12500893577474056,46.84683690063625,29.05015558496703,-0.23981609055627473,0.07011876714135568,0.46235904454577437,-0.14578437353112506,15.458022050176396,0.3112850189208949,-0.5183321408690524,-8.583068797918258e-07,-0.6633964773293677,0.6633947607156081,-0.33169866781812374,0.33169695120436415,-0.35676077039551046,57.69202972552652,26.081923473127862,0.3316978095112441,2,-0.10505676269531605,0.3696508407592738,0.8443598747253382,0.5525302886962855,-1.1984424591064489,4,-0.06090981011237995,1.0999979575580412,20.30350112915039,1.0909080781185594,20.11673164367676,-1.1081059597384517,20.21011734008789,-0.06090981011237995
6795,2007-02-20,20.428016662597656,20.54474639892578,20.0311279296875,20.124513626098636,4010999.0,0.011950757019225877,-1.0952284619424615,-12.999183073280152,61.36361357597644,34.143322414393694,-0.4367092837976543,-0.21849211619790765,0.2326953363065698,-0.36287847305493415,15.428519798438229,0.5136184692382812,-0.45913434283258425,0.2642034530639634,-0.3247402453199051,0.8531471514478319,-0.030268396127972608,0.5586753022558995,-0.5489221945304692,81.250287219865,45.07925963895324,0.29447184919193503,2,-0.29572105407714844,0.1050577163696289,0.6031126976013184,0.3112831115722656,-1.268484115600586,1,-0.06514288670089463,-2.8095493750074167,20.186769485473636,1.0999979575580412,20.30350112915039,1.0909080781185594,20.11673164367676,-0.06514288670089463
6796,2007-02-21,20.124513626098636,20.3735408782959,20.101167678833008,20.326847076416016,2732810.0,-0.014857195464046846,-1.1875138823997977,-0.6666603822200398,52.94117647058835,38.26857011937833,-0.09705331294849628,0.03792254399384731,0.5590449281288024,-0.040221207926730784,15.676460723172541,0.32684898376464844,-0.41983827648082794,-0.008171176910398259,-0.5292070752149094,0.5128647213941129,-0.2686891260626538,0.2523467722418573,-0.17885396494558847,28.947546640437473,-10.268295375584799,0.2605179491522557,2,0.007781982421871447,0.3891048431396449,0.9066157341003382,0.6147861480712855,-0.988327026367191,2,-0.03750966373839337,-1.0952284619424615,20.428016662597656,-2.8095493750074167,20.186769485473636,1.0999979575580412,20.30350112915039,-0.03750966373839337
6797,2007-02-22,19.922178268432614,20.21011734008789,19.859922409057614,20.132295608520508,2667660.0,-0.010054173801429034,-1.0930335951482308,1.0384706026527257,45.52237031509191,40.54883676088274,0.1394683067950524,0.18282433931849695,0.7775800478031911,0.17767682725230216,15.823320689664042,0.350194931030277,-0.3452587242646814,-0.1680940628051779,-0.6012326872811329,0.26504456167077706,-0.3846633750431572,0.04847524943280135,0.6225681304931676,9.09078249244519,-30.21220242362514,0.21656931223797782,2,0.2607011795043981,0.5914402008056676,1.149806976318363,0.8171215057373082,-0.5369644165039027,3,-0.02851557387635495,-1.1875138823997977,20.124513626098636,-1.0952284619424615,20.428016662597656,-2.8095493750074167,20.186769485473636,-0.02851557387635495
6798,2007-02-23,19.86770439147949,20.007781982421875,19.782100677490234,20.007781982421875,3028745.0,-0.0027343333755546206,2.2222328127340316,0.666663640819889,45.01844084008452,43.69903389126248,0.20446411852839574,0.19197942462182738,0.8359125181929308,0.24680907773314686,16.71723420847503,0.22568130493164062,-0.2746354733361116,-0.1875485420227072,-0.5680856775849463,0.1929885935395319,-0.37781710980382854,0.002720025758414124,0.6633455276489286,11.224571460011639,-28.575253840987152,0.1902685677811204,2,0.2957191467285192,0.6459140777587926,1.2548642158508336,0.8715953826904332,-0.6070041656494105,4,-0.024676858096545295,-1.0930335951482308,19.922178268432614,-1.1875138823997977,20.124513626098636,-1.0952284619424615,20.428016662597656,-0.024676858096545295
6799,2007-02-26,19.735408782958984,19.88326835632324,19.719844818115234,19.844358444213867,3800901.0,-0.006658827105221143,-1.3333287945425072,0.777780803638275,47.10424637350625,46.66408164487674,0.3599751223537524,0.2946390921725168,0.9721142390702617,0.39388811839904037,17.001167057980542,0.16342353820800426,-0.20300637848394487,-0.2914395332336426,-0.6787044631223687,0.0958253966550835,-0.48507199817800384,-0.09780706828928132,0.765683166503905,1.886766276827458,-40.66096081221091,0.19363246494436265,2,0.39688682556152344,0.6303501129150391,1.3638134002685547,1.0038909912109375,-0.3579769134521449,0,-0.022476384062762866,2.2222328127340316,19.86770439147949,-1.0930335951482308,19.922178268432614,-1.1875138823997977,20.124513626098636,-0.022476384062762866
6800,2007-02-27,19.447471618652344,19.898832321166992,19.36964988708496,19.6575870513916,6291746.0,-0.014589875865924196,-1.8936134707946788,1.928555172353425,41.63823267882866,47.45913229416912,0.650433512504776,0.5436421617326843,1.2506570759124287,0.6958300254893928,17.67955636804856,0.5291824340820312,-0.16724396786606022,-0.5369643211364732,-0.9817674683289148,-0.09216117394403156,-0.7593658947326958,-0.3145627475402506,1.006745502929686,7.752010153364441,-37.76004305448815,0.22240157359622167,2,0.5097265243530273,0.743189811706543,1.6673145294189453,1.2918281555175781,-0.10895156860351562,1,-0.023609474860720958,-1.3333287945425072,19.735408782958984,2.2222328127340316,19.86770439147949,-1.0930335951482308,19.922178268432614,-0.023609474860720958
6801,2007-02-28,19.618677139282227,19.72762680053711,19.463035583496094,19.53307342529297,4222125.0,0.008803484791600313,-1.3448415750373983,-0.40741278673940867,46.30226676827703,48.52635376922104,0.43193166807902017,0.3576778123630717,1.0598107788824365,0.5392699540255954,17.55613868862511,0.2801551818847656,-0.1018928570748514,-0.34474706649780273,-0.8175369404174653,0.1280428074218598,-0.5811420034576322,-0.10835212953797324,0.7487746035400384,29.629612819331573,-18.61802660232126,0.23639493695983113,2,0.33852100372314453,0.5058364868164062,1.5038914680480957,1.1206226348876953,-0.37354087829589844,2,-0.023403443006145275,-1.8936134707946788,19.447471618652344,-1.3333287945425072,19.735408782958984,2.2222328127340316,19.86770439147949,-0.023403443006145275
6802,2007-03-01,19.56420135498047,19.704280853271484,19.214008331298828,19.45525360107422,4270441.0,-0.0027767307609483094,1.5199898041214879,1.272698914908313,42.00000163396149,47.63746506188343,0.44677150212186234,0.3976030585413213,1.100130632955878,0.6051166342808187,17.65522558661031,0.49027252197265625,-0.04922190302412943,-0.37704381942749166,-0.8816211499536877,0.12753351109870437,-0.6293324846905897,-0.12475515416439364,0.7234262393828104,44.11749157787998,-3.403852061591813,0.25228866526309734,3,0.31517601013183594,0.44358062744140625,1.5972776412963867,1.1750984191894531,-0.1634235382080078,3,-0.021877445824797892,-1.3448415750373983,19.618677139282227,-1.8936134707946788,19.447471618652344,-1.3333287945425072,19.735408782958984,-0.021877445824797892
6803,2007-03-02,18.996109008789066,19.53307342529297,18.996109008789066,19.53307342529297,5738939.0,-0.02903733895821836,-1.0000000000000133,-4.9286414565826,35.09748809176752,46.33198186089802,0.905086920357153,0.9255003556408674,1.650686212190049,1.177788399768314,17.814363440708487,0.5680923461914027,-0.05659360934276947,-0.8894941329956012,-1.5404171541614815,-0.2385711118297209,-1.2149556435785414,-0.564032622412661,1.1841566592677673,0.0,-47.37284170068131,0.32546151058293993,3,0.7743186950683558,0.8365764617919886,2.1653699874877894,1.7431907653808558,0.5525283813476527,4,0.02048339704513258,1.5199898041214879,19.56420135498047,-1.3448415750373983,19.618677139282227,-1.8936134707946788,19.447471618652344,0.02048339704513258
6804,2007-03-05,18.85603141784668,19.08171272277832,18.754863739013672,18.996109008789066,5434265.0,-0.007374014903661408,1.0999981617984964,0.26086941077848547,32.52689447246776,43.12790196050817,0.9348584990252924,1.0217362217609391,1.769230691213263,1.3218016128888728,18.149539785185066,0.32684898376464844,-0.07134180628989384,-0.9684822082519524,-1.758020390720823,-0.17894402578308188,-1.3632512994863895,-0.5737131170175154,1.18213545109802,8.84357144167171,-37.324144529603075,0.39476909123443576,3,0.7081708908081055,0.8132295608520508,2.2490272521972656,1.8832683563232422,0.4357967376708949,0,0.021460974423302526,-1.0000000000000133,18.996109008789066,1.5199898041214879,19.56420135498047,-1.3448415750373983,19.618677139282227,0.021460974423302526
6805,2007-03-06,19.136186599731445,19.136186599731445,18.863813400268555,18.87159538269043,3304506.0,0.014857589896652756,1.0588226813338908,-1.8888904018190995,31.043946609854984,40.69487642042668,0.5053269848236077,0.7222221182836392,1.4645836739774154,1.047126841040786,17.97500171284856,0.2801551818847656,-0.12701816691586387,-0.6525293350219741,-1.4996186465990817,0.19455997655513357,-1.076073990810528,-0.22898467923342025,0.7223178310229095,39.19997333375163,-0.5249072656914535,0.423544655788553,3,0.34630393981933594,0.5136184692382812,1.7840466499328613,1.6031131744384766,0.12451362609863281,1,0.012606757805067481,1.0999981617984964,18.85603141784668,-1.0000000000000133,18.996109008789066,1.5199898041214879,19.56420135498047,0.012606757805067481
6806,2007-03-07,19.14396858215332,19.252918243408203,18.996109008789066,19.105058670043945,4411919.0,0.00040666317614102,-1.0000000000000278,0.147056703334727,32.29461028618391,39.225125306103564,0.38423377393414526,0.6961985701103259,1.43039006531923,1.043807854072682,17.547696158040992,0.2568092346191371,-0.1737351778821754,-0.6105060577392578,-1.5048220229757483,0.28380990749723267,-1.0576640403575013,-0.16334807512101435,0.5600261517573379,40.98355056974333,5.484417659546345,0.4471579826182447,3,0.23735427856445312,0.5058364868164062,1.7762646675109863,1.5953311920166016,0.09338569641113281,2,0.010162546342500578,1.0588226813338908,19.136186599731445,1.0999981617984964,18.85603141784668,-1.0000000000000133,18.996109008789066,0.010162546342500578
6807,2007-03-08,19.408559799194336,19.43968963623047,19.167314529418945,19.299610137939453,3401010.0,0.013821126790172222,2.1817786838675177,2.8000490196078434,34.15978928647867,38.01860846681402,0.043721721843056116,0.4226304254868616,1.1296241882856712,0.7850150145746255,16.60650260686665,0.29572105407714844,-0.27108020109305286,-0.32645959854125906,-1.2336561522711165,0.5807369551885984,-0.7800578754061895,0.12713867832367143,0.1625565954307433,83.99999019622261,51.59066419498431,0.45359827686492876,3,-0.0817117691040039,0.24124526977539062,1.4066147804260254,1.330739974975586,-0.023345947265625,3,-0.008420178513956045,-1.0000000000000278,19.14396858215332,1.0588226813338908,19.136186599731445,1.0999981617984964,18.85603141784668,-0.008420178513956045
6808,2007-03-09,19.56420135498047,19.61089515686035,19.35408592224121,19.431907653808594,3192840.0,0.008019222312033447,1.2758574060614256,1.214264456154479,39.13043478260862,37.13262940115874,-0.17824342123943637,0.2504077967330147,0.9418812585712217,0.63688128708365,16.151699540353537,0.2568092346191406,-0.3332622988584468,-0.1521409988403306,-1.0571425580149025,0.7528605603342413,-0.6046417784276166,0.30035978074695535,-0.8093376159667969,94.54531680655604,62.63519922358881,0.4525007795872855,3,-0.23735332489013672,0.08560371398925781,1.1770434379577637,1.1750984191894531,0.015565872192382812,4,-0.00835319240702892,2.1817786838675177,19.408559799194336,-1.0000000000000278,19.14396858215332,1.0588226813338908,19.136186599731445,-0.00835319240702892
6809,2007-03-12,19.556419372558594,19.78988265991211,19.509727478027344,19.60311317443848,3857441.0,-0.0003977664245361501,-3.0,-0.3529555940023337,33.4319028903746,36.2208149802194,-0.22185116677433925,0.24953146546243943,0.9145516430522207,0.6513322744134378,15.449944183140262,0.2801551818847656,-0.36705359371929447,-0.14630422592163228,-1.0523776079236384,0.7597691560803739,-0.5993409169226354,0.3067324650793708,-0.7844350051879871,74.78986750479376,47.09181379197814,0.4530366910010031,3,-0.2840461730957031,0.09338569641113281,1.0525298118591309,1.1828804016113281,0.023347854614257812,0,-0.000397924705623498,1.2758574060614256,19.56420135498047,2.1817786838675177,19.408559799194336,-1.0000000000000278,19.14396858215332,-0.000397924705623498
6810,2007-03-13,18.93385124206543,19.478599548339844,18.87159538269043,19.38521385192871,5297284.0,-0.031834464102705184,-1.1081133000357706,9.666435194640007,29.81526725653184,34.388926145581046,0.3578273970565675,0.8417051545043037,1.499318389577077,1.2735376806731225,15.242110100308892,0.6848239898681641,-0.41556364339018614,-0.7221796989440925,-1.6868115706565234,0.24245217276833841,-1.2044956348003062,-0.23986376308787882,-0.12115094299316453,6.779562444048878,-19.90284650407922,0.4823159358562154,3,0.33852195739746094,0.7159538269042969,1.642024040222168,1.8054485321044922,0.5447483062744141,1,0.018906714163720917,-3.0,19.556419372558594,1.2758574060614256,19.56420135498047,2.1817786838675177,19.408559799194336,0.018906714163720917
6811,2007-03-14,18.817121505737305,18.996109008789066,18.669261932373047,18.910505294799805,7391320.0,-0.006165134331930666,1.470581450671087,0.2068930545460692,30.706512328000784,33.1340940004743,0.3899016503683974,0.8945904016987747,1.5788706353301407,1.3845004105467282,16.35755707331419,0.3268470764160192,-0.4689560793482528,-0.7692596435546868,-1.766062956345447,0.2275436692360735,-1.267661299950067,-0.27085798715930665,0.9727611541748047,13.194434988630329,-15.064100460820553,0.4984016563953799,3,0.41245079040527344,0.7898826599121094,1.6926064491271973,1.9221782684326172,0.7937736511230469,2,0.023573144274884328,-1.1081133000357706,18.93385124206543,-3.0,19.556419372558594,1.2758574060614256,19.56420135498047,0.023573144274884328
6812,2007-03-15,18.778209686279297,18.89494132995605,18.6848258972168,18.793773651123047,6592307.0,-0.002067894361321043,-1.0769419306184038,0.16666666666666666,30.87428455482187,32.66484916303589,0.3415088940776059,0.8728324866061357,1.5791354112168072,1.4168633811470528,17.625174109248253,0.2101154327392507,-0.4900566475627599,-0.7412453651428237,-1.767425551030751,0.2849348207451037,-1.2543354580867891,-0.22815527219885823,0.9892605590820303,9.722089840824607,-19.83639835967096,0.5130900929439645,3,0.45136260986328125,0.8287944793701172,1.6867709159851074,1.961090087890625,0.7315177917480469,3,0.02445092476630717,1.470581450671087,18.817121505737305,-1.1081133000357706,18.93385124206543,-3.0,19.556419372558594,0.02445092476630717
6813,2007-03-16,18.94941520690918,19.11284065246582,18.715953826904297,18.926069259643555,6437079.0,0.009117244055218743,1.2666499640530708,-1.5,36.38809778153017,33.09387175293171,0.18213695312029543,0.6271343624998131,1.3704754518048787,1.240659358556222,18.990728255433716,0.39688682556152344,-0.5366801505432903,-0.5023355484008789,-1.4886105355870711,0.4839394387853133,-0.995473041993975,-0.009198054807782796,0.7960908721923801,24.999829795345924,-7.726038414951056,0.49313749359309594,3,0.28015708923339844,0.6575889587402344,1.4513635635375977,1.801558494567871,0.5758762359619141,4,0.02299799968817151,-1.0769419306184038,18.778209686279297,1.470581450671087,18.817121505737305,-1.1081133000357706,18.93385124206543,0.02299799968817151
6814,2007-03-19,18.95719718933105,19.12062263488769,18.90272331237793,19.105058670043945,4736125.0,0.0004106713762350722,1.4347733424266889,-6.333496732026296,40.59696272878844,34.155317988368765,0.21256829454844706,0.5507500501606764,1.311511547422338,1.2257610270407575,20.420905124009145,0.21789932250976207,-0.5720719009454704,-0.43307495117187855,-1.378896282749281,0.5127463804055239,-0.9059856169605816,0.03983571461682445,0.7667840068359375,35.57665568454399,-0.295504633022027,0.4729106657887013,3,0.272375106811527,0.6498069763183629,1.4299626350402868,1.7937765121459996,0.5680942535400426,0,0.03284082723959725,1.2666499640530708,18.94941520690918,-1.0769419306184038,18.778209686279297,1.470581450671087,18.817121505737305,0.03284082723959725
6815,2007-03-20,19.09727668762207,19.11284065246582,18.879377365112305,18.926069259643555,5276210.0,0.007389251527639029,1.3076865066646557,-1.1578906632955528,39.87915586819696,34.99804527525911,0.07419096206357523,0.3223923652491578,1.1255892880823097,1.0785619216444928,21.524237425125335,0.23346328735351562,-0.534378650574034,-0.22645845413207866,-1.0433375802467495,0.5904206719825922,-0.6348980171894141,0.18198110892525676,0.6056101232690381,94.82765177926318,55.763079873594364,0.40843956305733625,3,0.1322956085205078,0.5097274780273438,1.2529182434082031,1.6536970138549805,0.2178974151611328,1,0.02526488710631236,1.4347733424266889,18.95719718933105,1.2666499640530708,18.94941520690918,-1.0769419306184038,18.778209686279297,0.02526488710631236
6816,2007-03-21,19.36964988708496,19.40077781677246,18.95719718933105,19.089494705200195,4343686.0,0.01426241049538901,1.590924789162352,1.6363494574541566,46.51812163379055,36.37119331384932,-0.18193519094003108,-0.009942723835060008,0.8050773391956092,0.8029415680841794,22.3489224884613,0.4435806274414098,-0.464758783319013,0.08365793228149343,-0.6421092735975122,0.8094251381604991,-0.2792256706580112,0.44654153522099804,0.3125644262357845,95.6522318276877,54.86283936266878,0.3628836029395033,3,-0.1400775909423828,0.23735427856445312,0.9299612045288086,1.3968877792358398,-0.23346328735351562,2,0.005624761515567123,1.3076865066646557,19.09727668762207,1.4347733424266889,18.95719718933105,1.2666499640530708,18.94941520690918,0.005624761515567123
6817,2007-03-22,19.35408592224121,19.60311317443848,19.206226348876953,19.53307342529297,7785686.0,-0.00080352329208222,1.4877961299115539,-0.6388869977260658,57.986123226362544,38.46626980759975,-0.19546632768649275,-0.041235146844609716,0.7713291832526679,0.8125255014451795,23.334819538879195,0.396886825561527,-0.4085293227929121,0.09649858474731587,-0.5661552493767914,0.7591524188714232,-0.23482833231473776,0.4278255018093695,0.30786934346058104,71.92981701771745,24.907599000057097,0.3313269170620531,3,-0.12451362609863281,0.2529182434082031,0.9319067001342773,1.4980545043945312,-0.22568130493164062,3,0.013268993206443369,1.590924789162352,19.36964988708496,1.3076865066646557,19.09727668762207,1.4347733424266889,18.95719718933105,0.013268993206443369
6818,2007-03-23,19.37743186950684,19.43968963623047,19.245136260986328,19.284046173095703,4458179.0,0.0012062541914625857,-1.2727465157473736,-0.5217442269370729,62.27106555964152,41.67062121529607,-0.27724714399966643,-0.10877109333848622,0.7021906234292778,0.7868780547402388,24.094103429922058,0.19455337524414062,-0.3556722912742032,0.14435815811157582,-0.4566715772814369,0.7453878935045886,-0.15615670958493055,0.4448730258080822,0.2646695295283763,68.81717029564169,16.264778393637265,0.3005148676965058,3,-0.24124431610107777,0.22957229614257457,0.914397239685055,1.4863824844360316,-0.12451362609863637,4,0.006827303504995941,1.4877961299115539,19.35408592224121,1.590924789162352,19.36964988708496,1.3076865066646557,19.09727668762207,0.006827303504995941
6819,2007-03-26,19.291828155517575,19.47081756591797,19.05836677551269,19.36964988708496,4333534.0,-0.0044177017143316455,1.9444251547150027,-0.8333367374032457,54.03224770347519,44.361396820512,-0.260519075899591,-0.06124320394281213,0.7375540469112671,0.8669254281276615,24.8509488585273,0.412450790405277,-0.3281875701656105,0.08093347549437979,-0.47293291545401317,0.6347998664427728,-0.1959997199798167,0.3578666709685763,0.3308164541843972,56.98913679416757,2.634246870852685,0.2769331954741969,3,-0.15564060211181285,0.3151760101318395,1.0272383689880407,1.5719861984252965,-0.10894966125488281,0,0.012101667372915514,-1.2727465157473736,19.37743186950684,1.4877961299115539,19.35408592224121,1.590924789162352,19.36964988708496,0.012101667372915514
6820,2007-03-27,18.988327026367188,19.61089515686035,18.95719718933105,19.60311317443848,4964084.0,-0.015732108263860067,1.0740790050985785,7.899928923310388,46.50350459380736,46.116618183379394,0.057576908304891816,0.2172339718780023,0.9960365754158182,1.1621791708542375,24.411816326998554,0.6536979675293004,-0.33849058467259496,-0.19961042404174734,-0.7502416264548941,0.35102077837139944,-0.4749260252483225,0.07570517716482783,-0.3190650939941406,4.762113174956605,-49.1656654484945,0.2753156012065741,3,0.15953350067138672,0.6186771392822266,1.3307394981384277,1.8754873275756836,0.1634235382080078,1,0.028278658554715008,1.9444251547150027,19.291828155517575,-1.2727465157473736,19.37743186950684,1.4877961299115539,19.35408592224121,0.028278658554715008
6821,2007-03-28,19.15953254699707,19.260700225830078,18.926069259643555,18.996109008789066,4562264.0,0.009016356227283584,-1.2051243377764371,-0.2658217637477628,44.16057806529177,47.59287301787605,-0.06699495251549692,0.01040001331264051,0.7773614421306796,0.9820227270811799,23.97952417831241,0.33463096618652344,-0.3319862335911097,-0.005447673797608132,-0.5173901862410837,0.5064948386458674,-0.2614189300193459,0.25052358242412964,-0.4714379501342769,34.09089643109797,-15.37064506326356,0.25597125622173766,3,0.0038919448852539062,0.36186885833740234,1.1731524467468262,1.7042818069458008,0.03891181945800781,2,0.008123452667978981,1.0740790050985785,18.988327026367188,1.9444251547150027,19.291828155517575,-1.2727465157473736,19.37743186950684,0.008123452667978981
6822,2007-03-29,19.136186599731445,19.36964988708496,18.94941520690918,19.330738067626953,6307551.0,-0.0012185029675624293,2.085705482377821,-1.1904739673906959,39.299620914097744,47.916375588161344,0.013935586973225611,3.800394243924643e-05,0.7570053344083263,0.9985520199175184,22.748521189130084,0.42023468017578125,-0.2591229377119788,-0.00739288330078125,-0.48360515868374776,0.46881939208218526,-0.24549902099226628,0.23071325439070378,-0.42963599166870026,30.68186249115712,-12.536692017548106,0.23810613769148362,3,0.10894966125488281,0.30350303649902344,1.1867704391479492,1.7276277542114258,0.24902725219726562,3,0.0,-1.2051243377764371,19.15953254699707,1.0740790050985785,18.988327026367188,1.9444251547150027,19.291828155517575,0.0
6823,2007-03-30,19.38521385192871,19.42412567138672,19.073930740356445,19.14396858215332,9101398.0,0.013013420981208501,1.1951053298582053,-1.240007450907344,46.180568261794974,48.53677620293985,-0.18637160192058388,-0.23014341136844862,0.46827576491895684,0.7442112466624948,20.95191486979476,0.35019493103027344,-0.17179410192903788,0.22217912673950124,-0.2604159681886813,0.7047742216676838,-0.019118420724588248,0.46347667420359073,-0.6605763528900148,67.04544821554899,26.671218276949418,0.24129754746409093,3,-0.1400775909423828,-0.04669189453125,0.9630351066589355,1.4786005020141602,0.0,4,-0.013247686436721473,2.085705482377821,19.136186599731445,-1.2051243377764371,19.15953254699707,1.0740790050985785,18.988327026367188,-0.013247686436721473
6824,2007-04-02,19.260700225830078,19.463035583496094,19.214008331298828,19.322956085205078,5980904.0,-0.006423123678165887,-2.2000490196078433,-0.2580604354769849,59.375030773590595,50.70298452576136,-0.015956594897176046,-0.07774458285688368,0.5570935736066644,0.8672309331067751,18.621185186162304,0.24902725219726562,-0.07921006882069292,0.0774320602416978,-0.38445544005520205,0.5393195605385976,-0.15351168990675035,0.30837581039014594,-0.5183375736349483,48.86365535335305,4.064778948326513,0.23094375014844942,4,0.007781982421875,0.023346900939941406,1.0778207778930664,1.6303510665893555,0.1322956085205078,0,-0.0004040342422981791,1.1951053298582053,19.38521385192871,2.085705482377821,19.136186599731445,-1.2051243377764371,19.15953254699707,-0.0004040342422981791
6825,2007-04-03,19.37743186950684,19.45525360107422,19.252918243408203,19.252918243408203,6757430.0,0.006060612662472931,-2.2500114887945957,-2.000030637254959,66.07140121715574,52.87557114613527,-0.09920108833057029,-0.1849589956451787,0.40077076366447173,0.7512843311923767,16.416196435233473,0.20233535766601562,-0.009708317602306948,0.18210144042969034,-0.28715064197295703,0.6513535228323377,-0.052524600771633345,0.41672748163101403,-0.6176985672184045,84.05789894325615,33.8046664263032,0.2346260412013238,4,-0.10894966125488637,-0.09338474273681996,0.8715953826904261,1.513619422912594,-0.5058364868164098,1,-0.010040204323995328,-2.2000490196078433,19.260700225830078,1.1951053298582053,19.38521385192871,2.085705482377821,19.136186599731445,-0.010040204323995328
6826,2007-04-04,19.338520050048828,19.494163513183594,19.237354278564453,19.408559799194336,4697960.0,-0.002008099923666573,1.1290133851980109,-0.5625067017968314,66.0714012171556,53.7739353673345,-0.0728280617744943,-0.13778906360755272,0.403338784356567,0.7902658372422522,14.66814485340773,0.2568092346191406,0.04460302031531427,0.13346204757690572,-0.339359476454014,0.6062835716078254,-0.10294871443855413,0.36987280959236557,-0.5617635106689534,71.42837135204215,15.385286383147644,0.23641076201545902,4,-0.070037841796875,-0.10894775390625,0.7354097366333008,1.3774337768554688,-0.3579750061035156,2,-0.00965789962159802,-2.2500114887945957,19.37743186950684,-2.2000490196078433,19.260700225830078,1.1951053298582053,19.38521385192871,-0.00965789962159802
6827,2007-04-05,19.245136260986328,19.346303939819336,19.17509651184082,19.299610137939453,3363102.0,-0.004828900496047228,1.3157813265911613,0.7777565970425642,58.8785442767596,53.3969885581254,0.003884462998811955,-0.06037159019779992,0.4577916916593807,0.8847923575647272,13.536621507495846,0.17120742797851562,0.09177288133429684,0.04824943542480398,-0.41532224583918875,0.5118211166887967,-0.1835364052071924,0.28003527605680034,-0.4516969492568421,40.74063987872351,-18.434869340403374,0.23178584063199692,4,0.023345947265625,-0.01556396484375,0.7957196235656738,1.4708175659179688,-0.21011734008788707,3,-0.00242616596204126,1.1290133851980109,19.338520050048828,-2.2500114887945957,19.37743186950684,-2.2000490196078433,19.260700225830078,-0.00242616596204126
6828,2007-04-09,19.40077781677246,19.53307342529297,19.291828155517575,19.447471618652344,4227779.0,0.008087318981557345,1.2143013454014209,0.8571778711484593,62.231789904634056,54.30804880269861,-0.16550145499211766,-0.24125336424777544,0.2707480234389763,0.7313344383967646,13.228605659060625,0.2879371643066406,0.10362302039545312,0.2120621681213386,-0.22948655424594122,0.6536108904886184,-0.00871219306230131,0.4328365293049785,-0.5909893881403576,63.04353617535951,0.8464577395550279,0.22077436118364047,4,-0.1322956085205078,-0.1712055206298828,0.5428018569946289,1.2373552322387695,0.023347854614257812,0,-0.0008022340645690296,1.3157813265911613,19.245136260986328,1.1290133851980109,19.338520050048828,-2.2500114887945957,19.37743186950684,-0.0008022340645690296
6829,2007-04-10,19.54863739013672,19.60311317443848,19.291828155517575,19.338520050048828,5279423.0,0.007621321926403857,-1.0512939756916064,-4.499897879988563,62.39315075523723,56.07356504285748,-0.3051963661297883,-0.4107871052739043,0.1010869060468309,0.5840553146981975,13.619422625208072,0.31128501892090554,0.08575501548662601,0.36031084060669016,-0.07988520567530344,0.8005068868886838,0.14021281746569159,0.5804088637476887,-0.7228268269400502,87.27250851143401,27.996633246042457,0.2200980231409977,4,-0.2840461730957031,-0.3190650939941406,0.25291919708251953,0.9805459976196325,0.04669380187988281,1,-0.008359842936698114,1.2143013454014209,19.40077781677246,1.3157813265911613,19.245136260986328,1.1290133851980109,19.338520050048828,-0.008359842936698114
6830,2007-04-11,19.291828155517575,19.509727478027344,19.198444366455078,19.45525360107422,5359221.0,-0.013136937858835962,1.2857102841696895,-0.7777818122401723,47.844804362685096,56.48292352034563,-0.0009030036567416744,-0.13258158488160277,0.33291182522009777,0.8424427105202064,12.378220746096808,0.3501930236816406,0.048415678336340306,0.08560276031493785,-0.3398919196754271,0.5110974403053028,-0.12714457968024462,0.2983501003101203,-0.4503159004476309,27.27268676137575,-26.269882958727745,0.21274733999518247,4,-0.015563964843746447,-0.06225585937499645,0.32490348815918324,1.1167325973510778,0.2801551818847692,2,0.005244069044025634,-1.0512939756916064,19.54863739013672,1.2143013454014209,19.40077781677246,1.3157813265911613,19.245136260986328,0.005244069044025634
6831,2007-04-12,19.260700225830078,19.361867904663086,19.198444366455078,19.268482208251953,4083730.0,-0.0016135292848642457,-1.4706170703575547,0.04761793608925925,47.43587997900986,57.38695230533585,0.05150055540322285,-0.07011266449880083,0.3464575420916134,0.8752323279635874,10.688185002245918,0.1634235382080078,0.037931937765751655,0.032295894622802024,-0.35205447983816995,0.416646269083774,-0.15987929260768396,0.224471081853288,-0.40380031272432504,20.00008912497087,-29.92709120635407,0.19217518723048524,4,0.07782173156738281,-0.0311279296875,0.3054475784301758,1.1478605270385742,0.48249053955078125,3,-0.02020200919890902,1.2857102841696895,19.291828155517575,-1.0512939756916064,19.54863739013672,1.2143013454014209,19.40077781677246,-0.02020200919890902
6832,2007-04-13,19.237354278564453,19.54863739013672,19.19066047668457,19.54863739013672,5875920.0,-0.0012121027268944262,1.300008578326246,40.00049019607843,46.15384615384608,57.383983182230416,0.10136601817361779,-0.011178176108892046,0.3525910486840722,0.9004938454350011,9.125826034860227,0.35797691345214844,0.07014704565748886,-0.014007282257079368,-0.33471667507867764,0.3067021105645189,-0.1743619786678785,0.14634741415371977,-0.36537446058360956,11.321007750503963,-34.72064071784932,0.1603546964107999,4,0.1517505645751953,-0.007781982421875,0.2782096862792969,1.1712064743041992,0.35797691345214844,4,-0.013349509028135698,-1.4706170703575547,19.260700225830078,1.2857102841696895,19.291828155517575,-1.0512939756916064,19.54863739013672,-0.013349509028135698
6833,2007-04-16,19.38521385192871,19.51750946044922,19.18287849426269,19.51750946044922,5250639.0,0.007686065933141917,4.058837098657801,0.4250009191063835,52.47935683880367,56.61779718947631,-0.05195743449914403,-0.13145453745249114,0.18562085691962338,0.7549320614467732,8.220395615115379,0.334630966186527,0.10168512836516896,0.11206235885619975,-0.1802272440352617,0.4043519617476612,-0.034082442589529194,0.2582071603019287,-0.49845572717027764,48.14818176866799,3.347094245567469,0.1461448014457304,4,0.0038909912109375,-0.1556415557861328,0.10311269760131836,1.0233469009399414,0.34241294860839844,0,-0.018065053793328567,1.300008578326246,19.237354278564453,-1.4706170703575547,19.260700225830078,1.2857102841696895,19.291828155517575,-0.018065053793328567
6834,2007-04-17,19.57976722717285,19.735408782958984,19.330738067626953,19.361867904663086,7760243.0,0.01003617379360433,-1.8888646823343591,-1.6470639119966552,66.6667024992125,56.68394177637151,-0.21958299789179492,-0.29194315498083157,-0.025172929317815118,0.5653222248793064,7.52799003492873,0.40467071533203125,0.15397411951618523,0.27548723220825266,-0.007583958594512552,0.5585584230110179,0.13395163680687006,0.41702282760963527,-0.6785263617723807,71.8311269137168,21.058011289183973,0.1415355954013827,4,-0.12451457977294922,-0.35019493103027344,-0.09144067764282227,0.8287935256958008,0.3968868255615199,1,-0.00794910143620775,4.058837098657801,19.38521385192871,1.300008578326246,19.237354278564453,-1.4706170703575547,19.260700225830078,-0.00794910143620775
6835,2007-04-18,19.57976722717285,19.61089515686035,19.36964988708496,19.61089515686035,5613266.0,0.0,14.500245098039215,-0.14285464190052696,63.10684694202913,56.35454685691302,-0.20994093889050092,-0.26766619019234383,-0.034472686302766675,0.5732981274883677,6.745136243534541,0.24124526977539062,0.174298786831816,0.25136270523071147,-0.039558575627935966,0.5422839860893589,0.10590206480138775,0.3968233456600352,-0.6451596450700414,71.8311269137168,18.16510774285439,0.14546064042932333,4,-0.12451457977294922,-0.37743186950683594,-0.11867809295654297,0.5875482559204102,0.3112831115722692,2,0.0007949004021943207,-1.8888646823343591,19.57976722717285,4.058837098657801,19.38521385192871,1.300008578326246,19.237354278564453,0.0007949004021943207
6836,2007-04-19,19.478599548339844,19.54863739013672,19.45525360107422,19.463035583496094,7225427.0,-0.005166950028527739,-5.0,-0.5,60.18520514743673,56.499731398099364,-0.09701558389717135,-0.16645184539758517,0.056780542241011034,0.6801948117623908,6.889188586993486,0.12451362609863281,0.17172512510041926,0.14474754333496165,-0.15341561395790393,0.4429107006278272,-0.004334035311469364,0.29382912198139266,-0.5119599182027876,53.52123858674107,-2.9260418221341595,0.14908157864643207,4,-0.019455909729003906,-0.2762641906738281,-0.017510414123535156,0.688715934753418,0.49027252197265625,3,0.004794173668941193,14.500245098039215,19.57976722717285,-1.8888646823343591,19.57976722717285,4.058837098657801,19.38521385192871,0.004794173668941193
6837,2007-04-20,19.61089515686035,19.61089515686035,19.41634178161621,19.45525360107422,5879518.0,0.006791843951213794,1.50001838212767,10.000122549019608,57.213946727928054,55.942193267354256,-0.19218211752627212,-0.2935731277145095,-0.08309308329656062,0.5533373280961804,7.715517238162936,0.19455337524414062,0.14944279451734488,0.26420269012451314,-0.058720462596813405,0.5871258428458397,0.10274111376385164,0.42566426648517464,-0.613504760610418,77.46483249046392,21.434556958603665,0.1614615763606631,4,-0.15175151824951172,-0.40077781677246094,-0.19260692596435547,0.5136194229125977,0.3112831115722621,4,0.006746025995362448,-5.0,19.478599548339844,14.500245098039215,19.57976722717285,-1.8888646823343591,19.57976722717285,0.006746025995362448
6838,2007-04-23,19.509727478027344,19.6575870513916,19.494163513183594,19.587549209594727,4136415.0,-0.0051587486457810305,-1.9999824933036887,-0.50000612737589,58.08081183187016,55.46304449809125,-0.08262341655316874,-0.19182076300087658,0.004648948633008132,0.6617709513819747,8.637984412556357,0.1634235382080078,0.12737372573059247,0.15642023086547852,-0.1744756407503658,0.48731610248132284,-0.009027704942443648,0.3218681666734007,-0.4828163463090469,44.230878000037706,-12.18105805692145,0.1654479358079224,4,-0.050583839416503906,-0.2840461730957031,-0.09143924713134766,0.6147871017456055,0.3579769134521449,0,0.004387745245835406,1.50001838212767,19.61089515686035,-5.0,19.478599548339844,14.500245098039215,19.57976722717285,0.004387745245835406
6839,2007-04-24,19.525291442871094,19.56420135498047,19.47081756591797,19.50194549560547,3492245.0,0.0007977540876098477,-1.1818181818181819,-0.29999264723903823,55.135126541610944,56.27308029574968,-0.11381626103543496,-0.19921110941177034,-0.0209243671441115,0.6509035359804685,9.056840711212407,0.0933837890625,0.1297077221414753,0.16031103134155344,-0.1778452699020825,0.4984673325851894,-0.008767119280264524,0.3293891819633714,-0.4700404051031697,54.05400034445754,1.0920379195677583,0.1690781506218186,4,-0.0661478042602539,-0.21789836883544922,-0.10700321197509766,0.5992231369018555,0.31906700134277344,1,0.01036273175527369,-1.9999824933036887,19.509727478027344,1.50001838212767,19.61089515686035,-5.0,19.478599548339844,0.01036273175527369
6840,2007-04-25,19.525291442871094,19.68093490600586,19.48638153076172,19.571983337402344,5283149.0,0.0,-2.125061274509804,-2.0,56.66671205457442,57.29872830414574,-0.08629127359552058,-0.1654006426192467,-0.03239446388732148,0.6506774619830011,10.061900172368993,0.19455337524414062,0.11187179334122277,0.133462810516356,-0.1612542935618464,0.4281799145945584,-0.013895741522745197,0.2808213625554572,-0.4428340952955274,41.17630097388321,-9.059424048496588,0.14735855203910186,4,-0.0661478042602539,-0.21789836883544922,-0.10700321197509766,0.5992231369018555,0.7159538269042969,2,0.023116818060509692,-1.1818181818181819,19.525291442871094,-1.9999824933036887,19.509727478027344,1.50001838212767,19.61089515686035,0.023116818060509692
6841,2007-04-26,19.315174102783203,19.61089515686035,19.299610137939453,19.53307342529297,5582169.0,-0.010761290846934113,-1.5000076591963971,4.6667483660130715,52.30765750139515,57.982485120540076,0.14792130054646435,0.06005382179838392,0.15253602743972294,0.855616867812941,10.685305902266732,0.31128501892089844,0.07601672634221757,-0.08443660736083913,-0.36098661055208225,0.192113395830404,-0.22271160895645892,0.05383839423478065,-0.20659869779230178,4.0815509893759625,-45.39904239319251,0.13827500159562156,4,0.14396953582763672,0.015564918518066406,0.10311412811279297,0.8093404769897461,0.8638134002685582,3,0.029814705935212737,-2.125061274509804,19.525291442871094,-1.1818181818181819,19.525291442871094,-1.9999824933036887,19.509727478027344,0.029814705935212737
6842,2007-04-27,19.136186599731445,19.221790313720703,19.11284065246582,19.18287849426269,3675229.0,-0.0092666782136831,-1.333374183006536,0.2142819628507741,41.41414516520352,56.75301715680673,0.34760319754805735,0.25195941507583086,0.3067480937599356,1.0313152417483522,11.37948815832854,0.2023334503173828,0.08689843676393494,-0.26342411041259695,-0.5399741136038401,0.013125892778646175,-0.40169911200821673,-0.12514910881697716,0.5992221832275391,4.109520052376236,-41.8520905808385,0.13827500159562156,4,0.28793811798095703,0.19455242156982422,0.2821016311645508,0.9883279800415039,0.9338531494140625,4,0.04351365755352421,-1.5000076591963971,19.315174102783203,-2.125061274509804,19.525291442871094,-1.1818181818181819,19.525291442871094,0.04351365755352421
6843,2007-04-30,19.12840461730957,19.237354278564453,18.93385124206543,19.08171272277832,3982215.0,-0.00040666317614102,1.2941278239933103,-1.0000000000000762,35.000020424530675,53.23449692628652,0.3521591569056355,0.25245913553655797,0.28313233636309576,1.0349838844382937,11.964702622348918,0.30350303649902344,0.10174988472440916,-0.2583656311035156,-0.5604034368145143,0.04367217460748307,-0.40938453395901675,-0.1073467282480145,0.5945528030395515,26.041711877085532,-14.087339648220151,0.15101890285550001,4,0.17898845672607422,0.20233440399169922,0.2898836135864258,0.945526123046875,0.6303501129150391,0,0.041497117350013824,-1.333374183006536,19.136186599731445,-1.5000076591963971,19.315174102783203,-2.125061274509804,19.525291442871094,0.041497117350013824
6844,2007-05-01,19.252918243408203,19.50194549560547,18.762645721435547,19.50194549560547,4123950.0,0.0065093576066432846,4.93750095739955,-5.3334150326797385,48.46628073077226,51.60776734725798,0.19713735893851592,0.1342138227472205,0.1317836617991901,0.9030629751149846,12.694070322188272,0.7392997741699219,0.1257366133072324,-0.13346290588378906,-0.4362037719935188,0.16927796022594066,-0.2848333389386539,0.0179075271710758,0.4384749298095727,53.389774181219984,11.153870652128013,0.1513704330548644,5,-0.0311279296875,-0.0038909912109375,0.11867761611938477,0.8210124969482422,0.21011734008789062,1,0.03193210194417029,1.2941278239933103,19.12840461730957,-1.333374183006536,19.136186599731445,-1.5000076591963971,19.315174102783203,0.03193210194417029
6845,2007-05-02,19.18287849426269,19.284046173095703,19.08171272277832,19.229572296142575,5674175.0,-0.0036378770355757206,1.5999926471488133,0.1875047869977482,47.023784340528955,50.14538725760156,0.22904434616988567,0.19914084692535283,0.1658439064461703,0.9665797798866187,13.462853958833271,0.2023334503173828,0.12334894307341315,-0.1937749862670941,-0.509932123168646,0.12238215063445779,-0.35185355471787005,-0.03569641781631816,0.45278983184815047,49.54117919532615,4.307010236470603,0.15807856845077564,5,0.038911819458011365,0.06614875793457387,0.18871736526489613,0.8482503890991246,0.6303520202636754,2,0.034482830621536564,4.93750095739955,19.252918243408203,1.2941278239933103,19.12840461730957,-1.333374183006536,19.136186599731445,0.034482830621536564
6846,2007-05-03,19.151750564575195,19.221790313720703,19.003890991210934,19.14396858215332,4402924.0,-0.0016226933667335963,1.9473439797735317,-0.16665985866590416,46.745541534753336,48.982231125026594,0.23348661677641758,0.22720812497807685,0.16967310987508455,0.9981445095074655,14.028163840657765,0.21789932250976918,0.0728346525529524,-0.2155644416809075,-0.5471224427399939,0.1159935593781789,-0.3813434422104507,-0.049785441151364296,0.43153640525513026,52.6315382114828,2.979211414314669,0.16577900052954359,5,0.07003974914550781,0.09727668762207031,0.22568178176879883,0.8793783187866211,0.7003898620605504,3,0.05688747362945623,1.5999926471488133,19.18287849426269,4.93750095739955,19.252918243408203,1.2941278239933103,19.12840461730957,0.05688747362945623
6847,2007-05-04,19.198444366455078,19.260700225830078,19.136186599731445,19.18287849426269,2799244.0,0.0024380957616612076,-1.285709283801054,2.0002450980396724,42.30774669241199,47.229668331753466,0.1364870398453384,0.18639341539540766,0.10218319849100865,0.9498025684222071,14.903982263165386,0.12451362609863281,0.030470058317469295,-0.16653604507446218,-0.5023466131835406,0.1692745230346162,-0.33444132912900315,0.0013692389800787907,0.3356041284715623,58.947487912983796,8.728782987235839,0.16790528405453994,5,0.023345947265625,0.0505828857421875,0.1439685821533203,0.8093385696411133,0.5992202758789062,4,0.05107409318590217,1.9473439797735317,19.151750564575195,1.5999926471488133,19.18287849426269,4.93750095739955,19.252918243408203,0.05107409318590217
6848,2007-05-07,19.38521385192871,19.41634178161621,19.151750564575195,19.19066047668457,3759910.0,0.009728365585701892,1.0606051603511535,12.498713392963696,41.93545326607739,45.763037967805296,-0.07800520603968053,-0.00168843538209984,-0.10188476492853482,0.7564898841974568,15.384761544041242,0.2645912170410156,0.00237423478764498,0.021011638641358132,-0.31452166189234987,0.35654493917506613,-0.14675501162549764,0.1887782889082139,0.1025504765884655,84.21051273716094,35.20853579002588,0.16776665026685403,5,-0.1634235382080078,-0.1361865997314453,-0.0428009033203125,0.6031131744384766,0.5992221832275391,0,0.03532722942587818,-1.285709283801054,19.198444366455078,1.9473439797735317,19.151750564575195,1.5999926471488133,19.18287849426269,0.03532722942587818
6849,2007-05-08,19.38521385192871,19.478599548339844,19.307392120361328,19.38521385192871,5373999.0,0.0,-1.1999950981593588,0.0,41.93545326607739,44.126231435750064,-0.11171257944726776,-0.015346279966887977,-0.11527496462728237,0.7506257940244083,15.74019892745019,0.17120742797851562,-0.03085841134858569,0.02918281555175639,-0.29521366757226986,0.35357929867578264,-0.13301542601025673,0.19138105711376951,-0.6225681304931641,80.32778322431349,32.80021415859456,0.16219824156201335,5,-0.19844341278076172,-0.1361865997314453,-0.0933847427368164,0.6031131744384766,0.7392997741699254,1,0.019269371034497773,1.0606051603511535,19.38521385192871,-1.285709283801054,19.198444366455078,1.9473439797735317,19.151750564575195,0.019269371034497773
6850,2007-05-09,19.392995834350586,19.40077781677246,19.284046173095703,19.37743186950684,2285373.0,0.00040143908038969833,6.500122549019608,100.0,46.153819785448256,43.44247168953375,-0.15671439573166168,-0.01597971102671636,-0.1273503007588559,0.7319951361387496,16.446436920544016,0.11673164367675781,-0.06045966088181842,0.03190641403198313,-0.29142810824843224,0.3552409363123985,-0.12976084710822278,0.19357367517218904,-0.6160310363769526,81.96710113948681,33.74371065203463,0.16166726114020682,5,-0.2607002258300781,-0.1439685821533203,-0.11673116683959961,0.5953311920166016,0.6848258972168004,2,0.0036116002779440493,-1.1999950981593588,19.38521385192871,1.0606051603511535,19.38521385192871,-1.285709283801054,19.198444366455078,0.0036116002779440493
6851,2007-05-10,18.87159538269043,19.330738067626953,18.82490348815918,19.291828155517575,4072293.0,-0.026886018855147964,1.031249640973794,-27.00036764706476,25.388595114368883,41.6618550172188,0.3298328088794591,0.5004327802348705,0.3780902486702864,1.2334404734911537,16.93664479794718,0.5680923461914062,-0.10081788761931776,-0.47003879547119,-0.8589769062894561,-0.08110068465292386,-0.664507850880323,-0.2755697400620569,-0.08059788970947324,7.142752936027427,-35.83758853936418,0.19446905540913237,5,0.2607002258300781,0.37743186950683594,0.40466928482055664,0.9688720703125,1.1517505645751953,3,0.04989695427126595,6.500122549019608,19.392995834350586,-1.1999950981593588,19.38521385192871,1.0606051603511535,19.38521385192871,0.04989695427126595
6852,2007-05-11,18.980545043945312,19.02723693847656,18.78599166870117,18.89494132995605,5343159.0,0.005773208838231847,1.6956660734647973,-0.2037054687890154,32.47423982858558,41.38121272878045,0.21957419518770038,0.39132034334892296,0.25587381719259383,1.1081973349247178,16.871402398505094,0.24124526977539062,-0.145286907376736,-0.34824867248535085,-0.7674608591710275,0.07096351420032576,-0.5578547658281892,-0.13864257914251255,0.49805450439453125,28.089974278900804,-14.123611464199463,0.20960609334283872,5,0.1517505645751953,0.2684822082519531,0.2684822082519531,0.8599224090576172,0.9260692596435547,4,0.04592046122344984,1.031249640973794,18.87159538269043,6.500122549019608,19.392995834350586,-1.1999950981593588,19.38521385192871,0.04592046122344984
6853,2007-05-14,19.03501892089844,19.09727668762207,18.910505294799805,19.03501892089844,3471813.0,0.002869984862236885,1.9999693636838818,0.0,34.17084189316361,39.79283063571282,0.1681424596747938,0.3259786477722777,0.20680674539708832,1.0393209444418297,16.73942234276705,0.18677139282226562,-0.1687517242211385,-0.2762650489807079,-0.7143825884311248,0.16185249046970895,-0.49532381870591635,-0.05720627925549948,0.4297284698486301,35.955012860550625,-4.564174674743299,0.21905876972520763,5,0.09727668762206676,0.21400833129882457,0.21400833129882457,0.7393007278442347,0.9416351318359304,0,0.04006540390659863,1.6956660734647973,18.980545043945312,1.031249640973794,18.87159538269043,6.500122549019608,19.392995834350586,0.04006540390659863
6854,2007-05-15,19.42412567138672,19.525291442871094,18.980545043945312,19.089494705200195,5381709.0,0.02044162667267324,1.0289923025827374,100.0,47.38959934484062,39.833476747303,-0.21693788008940018,-0.07946020226316719,-0.16774445856268017,0.6369340210133032,16.14405775471553,0.5447463989257812,-0.14894208417405252,0.12062377929687429,-0.3026931786572078,0.5439407372509564,-0.09103469968016853,0.3322822582739171,-0.6381340026855504,86.31600130028954,43.98468144013998,0.2116584789770417,5,-0.26848411560058594,-0.17509841918945312,-0.17509841918945312,0.3112831115722656,0.6692600250244141,1,0.02884610474874094,1.9999693636838818,19.03501892089844,1.6956660734647973,18.980545043945312,1.031249640973794,18.87159538269043,0.02884610474874094
6855,2007-05-16,19.5953311920166,19.60311317443848,19.37743186950684,19.42412567138672,3022320.0,0.008814065741042931,1.4166828361637545,0.5116248582160587,57.37708870105019,41.01475976578043,-0.36149982485509824,-0.26291996802381945,-0.3311365263671675,0.45045113617423027,15.594600692945122,0.22568130493164062,-0.11245680858848672,0.2910511016845696,-0.13445580735990248,0.7165580107290417,0.07829764716233356,0.5038045562068056,-0.7945535278320364,99.04763460914462,49.734950546945385,0.21275345452223546,5,-0.40077877044677734,-0.34630393981933594,-0.3482494354248047,0.07393074035644531,0.21789932250976562,2,0.02700553661974503,1.0289923025827374,19.42412567138672,1.9999693636838818,19.03501892089844,1.6956660734647973,18.980545043945312,0.02700553661974503
6856,2007-05-17,19.571983337402344,19.688716888427734,19.509727478027344,19.525291442871094,3110985.0,-0.0011915008930173387,-3.6000980392156863,0.27272423435567783,62.499958968635625,43.25833890758306,-0.30427045216641346,-0.24476663605128834,-0.3003363015021101,0.457485224700779,15.100059393139315,0.17898941040039062,-0.10753910175718673,0.2630340576171868,-0.1724592124403337,0.6985273276747073,0.04528742258842655,0.480780692645947,-0.7391122528076224,87.06876151518742,30.714716997180354,0.2177466350287611,5,-0.3346290588378906,-0.3229560852050781,-0.3190650939941406,0.05447673797607422,0.03891181945800781,3,0.025845024770605463,1.4166828361637545,19.5953311920166,1.0289923025827374,19.42412567138672,1.9999693636838818,19.03501892089844,0.025845024770605463
6857,2007-05-18,19.74319076538086,19.74319076538086,19.54863739013672,19.649805068969727,3389702.0,0.008747576830976378,3.1666632625967606,2.0000408496732027,66.12242488873238,45.94578019898917,-0.4359211608894711,-0.42747130391632027,-0.47047813300621755,0.264705334072314,14.434859347909201,0.19455337524414062,-0.08920457798868497,0.42762670516967916,-0.03060274620032999,0.8858561565396883,0.19851197948467458,0.6567414308546837,-0.8589689325561558,100.0,38.16707110089128,0.2291147256850048,5,-0.47859954833984375,-0.49027252197265625,-0.45914363861083984,-0.1361865997314453,0.14785957336426137,4,0.01418996479414103,-3.6000980392156863,19.571983337402344,1.4166828361637545,19.5953311920166,1.0289923025827374,19.42412567138672,0.01418996479414103
6858,2007-05-21,19.5953311920166,19.75875473022461,19.54863739013672,19.649805068969727,3503167.0,-0.007489142718689945,-1.84208353757643,-0.5833214190886624,58.87096694493392,47.827503941084345,-0.28510373860154914,-0.28761590652336366,-0.3282666942326422,0.39140474398232783,13.601822427895973,0.21011734008789062,-0.06916951744810262,0.27548694610595703,-0.19188677079051786,0.7428606630024319,0.04180008765771959,0.5091738045541945,-0.6423918445874044,79.00006372455307,15.434093978711743,0.2336868584482374,5,-0.32295799255371094,-0.33463096618652344,-0.2859926223754883,0.0116729736328125,1.1828784942626953,0,0.015885575422123432,3.1666632625967606,19.74319076538086,-3.6000980392156863,19.571983337402344,1.4166828361637545,19.5953311920166,0.015885575422123432
6859,2007-05-22,19.72762680053711,19.74319076538086,19.494163513183594,19.53307342529297,4464347.0,0.006751384154936257,1.2068930545460692,-3.571498599439776,63.67189182927296,49.7739563903982,-0.4064642070274296,-0.4258071922943998,-0.4645387281788338,0.23738510726744977,12.768339240652033,0.24902725219726562,-0.0404490148012151,0.3976657867431648,-0.09642827838750279,0.8917598518738323,0.150618754177831,0.6447128193084986,-0.6941059148283699,91.83685719001808,25.40228839550477,0.24704703256533453,5,-0.45525360107421875,-0.46692657470703125,-0.4182882308959961,-0.12062263488769531,1.2840461730956996,1,0.012623274695691356,-1.84208353757643,19.5953311920166,3.1666632625967606,19.74319076538086,-3.6000980392156863,19.571983337402344,0.012623274695691356
6860,2007-05-23,19.97665405273437,20.070039749145508,19.71206283569336,19.80544662475586,5806658.0,0.012623274695691356,-1.0000106563229292,0.880002352895023,68.6619678806012,54.58210891997957,-0.6302727839698292,-0.6738334847850105,-0.6946603703825964,-0.029529230486787128,11.828579048039146,0.35797691345214844,-0.016645625754176052,0.6241249084472607,0.05667744006963815,1.1915723768248832,0.3404011742584494,0.9078486426360719,-0.8706097825740464,83.78372112279477,14.958611271863347,0.2837237341888113,5,-0.5486383438110316,-0.5603113174438441,-0.6342415809631312,-0.3696498870849574,0.9260692596435582,2,0.005843403172954398,1.2068930545460692,19.72762680053711,-1.84208353757643,19.5953311920166,3.1666632625967606,19.74319076538086,0.005843403172954398
6861,2007-05-24,19.89105033874512,20.202335357666016,19.836576461791992,20.19455337524414,4021921.0,-0.004285187787868461,1.2926776779469522,-1.7727211960517975,65.39788778083006,58.240292025784505,-0.43007916802593726,-0.5722120924934764,-0.5869928522824601,0.03887487053180294,11.946982869861351,0.36575889587402344,0.007265791342923933,0.5097273826599142,-0.1061181200599357,1.1255728853797642,0.20180463129998927,0.8176501340198392,-0.6693266111065732,56.04385837332996,-13.451110303362633,0.3079227513599253,5,-0.3346300125122106,-0.4085597991943395,-0.5622563362121618,-0.2840461730957067,1.4474697113037074,3,-0.003912303417541008,-1.0000106563229292,19.97665405273437,1.2068930545460692,19.72762680053711,-1.84208353757643,19.5953311920166,-0.003912303417541008
6862,2007-05-25,19.9688720703125,20.046693801879886,19.86770439147949,19.9688720703125,1724856.0,0.003912399307330228,1.2999926472390246,-0.0,63.63635553408641,61.514237985887036,-0.39444335651482376,-0.6160371037597763,-0.6401371404088074,-0.055992814372235244,12.940157717703576,0.17898941040039773,0.027913835305888313,0.5459148406982415,-0.1113467621219364,1.2031764435184193,0.21728403928815254,0.8745456421083304,-0.6098627144701076,67.03296111353512,-0.5757804454814845,0.32863080141008844,5,-0.37743186950683594,-0.48638153076171875,-0.6381325721740723,-0.36186790466308594,1.377431869506836,4,-0.01792674679830053,1.2926776779469522,19.89105033874512,-1.0000106563229292,19.97665405273437,1.2068930545460692,19.72762680053711,-0.01792674679830053
6863,2007-05-29,19.922178268432614,20.124513626098636,19.89105033874512,19.937742233276367,2443299.0,-0.0023383294617479455,-5.000098039216234,-100.0,62.2775403401657,63.16845365203426,-0.23319479885171646,-0.5342162288571153,-0.5743189957853723,-0.02678954189398297,14.498990687324376,0.23346328735351562,0.13278417220569239,0.4595323562622049,-0.21837812421140512,1.137442836735815,0.12057711602540166,0.7984875964990081,-0.4451032723349151,60.43939173575037,-5.330779040932974,0.3389552402368045,5,-0.13229465484618785,-0.4396877288818324,-0.5875477790832484,-0.3151741027831996,1.3229579925537145,1,-0.0015624762146022597,1.2999926472390246,19.9688720703125,1.2926776779469522,19.89105033874512,-1.0000106563229292,19.97665405273437,-0.0015624762146022597
6864,2007-05-30,19.86770439147949,19.92996025085449,19.766536712646484,19.80544662475586,2695159.0,-0.0027343333755546206,-1.3333287945425072,-4.000122549018466,60.62716698833452,63.529573461732525,-0.12201322547990046,-0.4546317736553611,-0.5012103397146568,0.003238068371114622,15.259654277305106,0.16342353820800426,0.22412578563670138,0.37431917190551545,-0.3191254745430072,1.067763818354038,0.027596848681255892,0.721041495129775,-0.28909294476222414,31.745926767400967,-30.65456875457084,0.3467223232242605,5,-0.019454956054683947,-0.3852138519287074,-0.5252919197082484,-0.2607002258300746,1.3307399749755895,2,0.045828409606813336,-5.000098039216234,19.922178268432614,1.2999926472390246,19.9688720703125,1.2926776779469522,19.89105033874512,0.045828409606813336
6865,2007-05-31,19.844358444213867,19.9688720703125,19.766536712646484,19.844358444213867,2749258.0,-0.0011750701946035003,-1.5999852944780766,0.0,78.02685260085136,65.25478386531205,-0.06663533641113872,-0.3996803129235218,-0.4636325583144476,0.004114705874503244,16.097940068579426,0.20233535766601562,0.31690707591027945,0.317899227142334,-0.37628731092480194,1.01208576520947,-0.02919404189123398,0.664992496175902,-0.17842564996377774,17.857267904973654,-49.404186985946026,0.34709326903356735,5,0.0038909912109375,-0.36186790466308594,-0.461090087890625,-0.23735427856445312,1.2529182434082031,3,0.05882349548867882,-1.3333287945425072,19.86770439147949,-5.000098039216234,19.922178268432614,1.2999926472390246,19.9688720703125,0.05882349548867882
6866,2007-06-01,20.24124526977539,20.249027252197266,19.86770439147949,19.914396286010746,4359363.0,0.019999982699226315,1.2272689293294103,100.0,81.15378886859031,66.9249354186296,-0.40074646947486414,-0.7491702507420896,-0.8501630062766168,-0.4153983045181917,17.5473815419319,0.40466880798339844,0.3731062634690048,0.6603113174438491,-0.07955547028302945,1.4001781051707276,0.29037792358040804,1.0302447113072901,-0.5002161166470707,98.38712227826885,25.089652320651552,0.3699333938634395,6,-0.36964988708496094,-0.7354087829589844,-0.8579769134521484,-0.6342411041259766,0.7315177917480504,4,0.03267971084715171,-1.5999852944780766,19.844358444213867,-1.3333287945425072,19.86770439147949,-5.000098039216234,19.922178268432614,0.03267971084715171
6867,2007-06-04,20.17898750305176,20.22568130493164,19.9688720703125,20.155641555786133,3043908.0,-0.003075787378387873,3.3999215711904838,0.07142732095027512,78.1608396664851,69.06825460991307,-0.30192009715814905,-0.6426343332359323,-0.7775570267003644,-0.3763584539992699,18.93108972906326,0.2723731994628906,0.395832475835455,0.549026393890383,-0.21371935613312587,1.3117721439138919,0.16765351887863034,0.9303992689021356,-0.412450790405277,85.48370519125325,7.154390537690233,0.3813728750117541,6,-0.3073921203613317,-0.6731510162353551,-0.7840461730957067,-0.5719833374023473,0.8015575408935511,0,0.05746237499883011,1.2272689293294103,20.24124526977539,-1.5999852944780766,19.844358444213867,-1.3333287945425072,19.86770439147949,0.05746237499883011
6868,2007-06-05,20.070039749145508,20.163423538208008,19.92996025085449,20.163423538208008,3590547.0,-0.005399069397796885,4.000081699346481,-3.999999999999391,68.44441539626274,69.59853500624526,-0.1324858064299832,-0.5056768667803517,-0.6600663094344839,-0.2893854713861934,19.767354422919006,0.24902725219727273,0.4112095535620135,0.4058373451232917,-0.37198401037413475,1.1836587006207182,0.01692666737457671,0.7947480228720067,-0.226304550170898,62.90341708701634,-13.820140390259752,0.38891067774871413,6,-0.08949470520019531,-0.5642032623291016,-0.6926078796386719,-0.46303558349609375,1.0739288330078125,1,0.06359051634305635,3.3999215711904838,20.17898750305176,1.2272689293294103,20.24124526977539,-1.5999852944780766,19.844358444213867,0.06359051634305635
6869,2007-06-06,19.75875473022461,20.007781982421875,19.69649887084961,19.9688720703125,2858611.0,-0.015509935346996628,1.162160013778302,2.2500408496732027,54.320963995412846,68.00509013011322,0.20526484945402146,-0.1738875416229746,-0.34091966309503974,-0.0033510143378308044,20.04989537951336,0.37354087829589844,0.3967705761430764,0.07587528228759766,-0.6916096986558635,0.8433602632310588,-0.30786720818413116,0.45961777275932647,0.49027252197265625,11.267450049018931,-60.04498768059712,0.38374249047172976,6,0.21400833129882812,-0.2529182434082031,-0.43968868255615234,-0.1517505645751953,1.408559799194336,2,0.07522647813872751,4.000081699346481,20.070039749145508,3.3999215711904838,20.17898750305176,1.2272689293294103,20.24124526977539,0.07522647813872751
6870,2007-06-07,19.463035583496094,19.78988265991211,19.447471618652344,19.540855407714844,4022821.0,-0.01496648704668413,-5.2857843137254905,0.37036364626640766,47.482054347423585,66.01444197084584,0.4698780519504311,0.1342298838138376,-0.03082883608771425,0.269987677081609,20.10529062196414,0.3424110412597656,0.4038777300610157,-0.22334585189819478,-0.9858847161859288,0.5391930123895392,-0.6046152840420618,0.1579235802456722,0.7749411010742193,1.9417198498022585,-64.59434771442284,0.3812694321438678,6,0.38521385192871094,0.054473876953125,-0.22762680053710938,0.1439685821533203,1.5486373901367152,3,0.0891643431218172,1.162160013778302,19.75875473022461,4.000081699346481,20.070039749145508,3.3999215711904838,20.17898750305176,0.0891643431218172
6871,2007-06-08,19.813230514526367,19.82101249694824,19.447471618652344,19.494163513183594,3534393.0,0.01799282180459172,1.2325541628905377,-4.100073529411764,51.49503419512597,64.6654062665169,0.12011486978632746,-0.14946625843908734,-0.3678057882957546,-0.10251813860993408,20.926577914688508,0.3735408782958949,0.3981111260792467,0.07976732254028462,-0.5803509697264353,0.7398856148070045,-0.25029182359307356,0.4098264686736428,0.39312596740722583,47.00004411699828,-14.67090738579276,0.33005914613335985,6,0.0350189208984375,-0.29572105407714844,-0.5778217315673828,-0.20622634887695312,1.0428009033203125,4,0.06480751193775713,-5.2857843137254905,19.463035583496094,1.162160013778302,19.75875473022461,4.000081699346481,20.070039749145508,0.06480751193775713
6872,2007-06-11,19.852140426635746,20.05447578430176,19.61089515686035,19.735408782958984,2649927.0,0.001963834826473665,-1.4255356872806733,0.36585307532745026,55.74912594429624,63.940026889198066,0.07029780445813216,-0.12620079197569467,-0.39202043410912424,-0.1612540287788562,21.905889178737958,0.4435806274414098,0.35663022892451934,0.07509746551513885,-0.4829171318788994,0.6331120629091771,-0.2039098331818785,0.3541047642121562,0.3238606607665986,56.521785462150675,-2.8349930782151773,0.27900729869701846,6,-0.0038909912109410527,-0.334630966186527,-0.6167316436767614,-0.24513626098633168,0.8949413299560547,0,0.05644845396036735,1.2325541628905377,19.813230514526367,-5.2857843137254905,19.463035583496094,1.162160013778302,19.75875473022461,0.05644845396036735
6873,2007-06-12,19.797664642333984,20.132295608520508,19.766536712646484,19.844358444213867,4138214.0,-0.0027440761112423884,-5.714273209502635,-0.40000980376136425,51.6245228627703,62.9397330974687,0.1176232504874477,-0.01229010771494643,-0.3312075332351867,-0.12612819478942328,23.29146795063125,0.36575889587402344,0.32670620136300954,-0.017510604858397727,-0.45274811641058577,0.4177269066937903,-0.23512936063449175,0.2001081509176963,0.34919526631836106,51.13620855324541,-3.942193585351248,0.2176187557760942,6,0.05058479309082031,-0.2801551818847656,-0.562255859375,-0.2762632369995117,1.0350208282470668,1,0.05974848160029622,-1.4255356872806733,19.852140426635746,1.2325541628905377,19.813230514526367,-5.2857843137254905,19.463035583496094,0.05974848160029622
6874,2007-06-13,19.98443603515625,19.98443603515625,19.69649887084961,19.852140426635746,3423369.0,0.009434011344089832,3.3529360880033448,-2.8332584453248697,50.18587055755709,59.84629064821379,-0.056824083404993786,-0.16330488568088697,-0.5053267915128856,-0.3282534836814932,24.021769478045712,0.2879371643066406,0.3009344051065703,0.1412452697753892,-0.25871067328838393,0.5412012128391623,-0.05873270175649736,0.34122324130727577,0.1478595733642578,78.40911306382209,25.84797902436167,0.19997797153188587,6,-0.1361865997314453,-0.46692657470703125,-0.7490272521972656,-0.5447463989257812,0.6926078796386719,2,0.05802177979690004,-5.714273209502635,19.797664642333984,-1.4255356872806733,19.852140426635746,1.2325541628905377,19.813230514526367,0.05802177979690004
6875,2007-06-14,20.124513626098636,20.155641555786133,19.94552421569824,20.038911819458008,2960769.0,0.007009334198671668,1.8421568627451461,0.6470494946728431,55.43478453917863,56.98862350050138,-0.1709608272768257,-0.27584758096211814,-0.6346268599777467,-0.48526294184857477,24.73517005684165,0.21011734008789418,0.28420745333484376,0.2548637390136754,-0.1460665146108333,0.6557939926381842,0.05439861220142106,0.4553288658259298,-0.6770420074462926,95.60445479887468,41.68758848169802,0.20046512681225445,6,-0.2879371643066442,-0.6070041656494176,-0.9066147804260289,-0.7859916687011754,0.6303501129150355,3,0.05181744625956797,3.3529360880033448,19.98443603515625,-5.714273209502635,19.797664642333984,-1.4255356872806733,19.852140426635746,0.05181744625956797
6876,2007-06-15,20.077821731567386,20.25680923461914,20.038911819458008,20.19455337524414,3583351.0,-0.0023201502107706995,-1.2399976470818914,-1.3636586452761943,52.57353504352683,54.14558965350602,-0.16750316624671768,-0.19954738746994494,-0.5762233615308787,-0.45370968156386127,25.337464205256243,0.2178974151611328,0.27438672129713737,0.18287992477417347,-0.20250452914271833,0.5682643786910653,-0.009812302184272426,0.3755721517326194,-0.6161867141723683,72.28927047498172,19.20402125640146,0.19269222695844532,6,-0.22568130493164418,-0.5564212799072301,-0.8871603012084996,-0.7937746047973668,0.3579769134521449,4,0.0465115815127084,1.8421568627451461,20.124513626098636,3.3529360880033448,19.98443603515625,-5.714273209502635,19.797664642333984,0.0465115815127084
6877,2007-06-18,20.023345947265625,20.147859573364254,19.97665405273437,20.085603713989254,3342028.0,-0.0027132317952655027,-1.1999975490495436,0.5333409584810563,52.38096093125068,52.360761379615795,-0.15357718885994132,-0.12965438001940655,-0.5074170195606236,-0.4152157641537002,25.722508679511236,0.1712055206298828,0.2340389235293543,0.11439638137817454,-0.2681189752307276,0.49691173798707666,-0.0768612969262783,0.3056540596826274,-0.5299039611816418,58.33321986356395,5.9230043097875225,0.19125767830445178,6,-0.1712055206298828,-0.5019454956054688,-0.8326845169067383,-0.7392988204956055,0.37354087829589844,0,0.04158573061535531,-1.2399976470818914,20.077821731567386,1.8421568627451461,20.124513626098636,3.3529360880033448,19.98443603515625,0.04158573061535531
6878,2007-06-19,19.906614303588867,19.961088180541992,19.844358444213867,19.937742233276367,3063312.0,-0.005829777100400113,2.0,0.4999846818418839,50.88966574734548,51.97950601871942,-0.06980619774123653,0.012220059795570393,-0.38243334525353845,-0.3120763085034213,25.88505208590231,0.1789875030517578,0.1399958304302409,-0.017899417877195845,-0.3708761133777614,0.3350772776233697,-0.19438776562747861,0.15858892987308693,-0.3826376275634793,37.499829795345924,-16.80036941249437,0.17648834775028335,6,-0.054473876953125,-0.32295703887939453,-0.7159528732299805,-0.6770420074462891,0.34241294860839844,1,0.04222051224709822,-1.1999975490495436,20.023345947265625,-1.2399976470818914,20.077821731567386,1.8421568627451461,20.124513626098636,0.04222051224709822
6879,2007-06-20,19.97665405273437,20.11673164367676,19.906614303588867,19.922178268432614,3618817.0,0.0035184159434322737,-3.9090706535064283,-1.7500612745098039,52.961667117855995,52.5883518821008,-0.11810660389741656,-0.04027134837899382,-0.44800374202871396,-0.3912141912152123,26.454758030343296,0.21011734008789418,0.0539454617172801,0.03968896865844229,-0.3014138949243801,0.38079183224126467,-0.13086246313297067,0.21024040044985526,-0.42336407436523515,32.07548914878083,-25.725990435448722,0.17055143179141186,6,-0.12451362609862926,-0.3579769134521449,-0.7859926223754847,-0.7470817565917933,0.05447387695312855,2,0.04285159144203665,2.0,19.906614303588867,-1.1999975490495436,20.023345947265625,-1.2399976470818914,20.077821731567386,0.04285159144203665
6880,2007-06-21,20.093385696411133,20.132295608520508,19.494163513183594,19.571983337402344,3729970.0,0.005843403172954398,1.1298680629605462,9.571268513007247,46.21515344737855,52.00169846568443,-0.152004818593781,-0.15579715542700967,-0.5505384572296776,-0.5163332896231552,25.610274372780484,0.6381320953369141,0.005679181676661926,0.1505840301513679,-0.19730551878600622,0.498473579088742,-0.02336074431731916,0.32452880462005496,0.1634235382080078,78.57150002751058,24.83377073918632,0.17394477446868736,6,-0.21789932250976562,-0.27626514434814453,-0.8910512924194336,-0.8638134002685547,-0.16342544555664418,3,0.029047280891444593,-3.9090706535064283,19.97665405273437,2.0,19.906614303588867,-1.1999975490495436,20.023345947265625,0.029047280891444593
6881,2007-06-22,19.813230514526367,20.062257766723636,19.782100677490234,20.038911819458008,4919880.0,-0.013942656858212055,1.0571560622399971,-0.4328352203098422,41.577106272477934,50.42702961326017,0.1432104746438796,0.124618278686075,-0.25814556490749396,-0.2421793214945751,24.402714278532756,0.31128501892089844,0.00270446727110496,-0.12568016052246023,-0.4777227996696638,0.22636247862474335,-0.30170148009606024,0.05034115905113978,0.42832580566406264,48.809687066890625,-0.8746998936819423,0.17602131957360165,6,0.062255859375,0.038909912109375,-0.5914406776428223,-0.5836582183837891,-0.08560371398925781,4,0.04752547666555085,1.1298680629605462,20.093385696411133,-3.9090706535064283,19.97665405273437,2.0,19.906614303588867,0.04752547666555085
6882,2007-06-25,19.61089515686035,20.0311279296875,19.54863739013672,19.844358444213867,4358463.0,-0.010212133630488451,-1.6956373478826112,1.034482175757678,39.862545270782505,49.12014321415041,0.34389015828125835,0.31490517589548617,-0.04491871145304316,-0.046585618588494526,23.206364994135097,0.48249053955078125,0.035972829004915496,-0.3101166725158677,-0.690967718238273,0.07073437320653753,-0.5005421953770686,-0.11969114965466687,0.6157133071899423,18.29270844230568,-28.491875738733924,0.1904255228612022,6,0.2645912170410156,0.24124526977539062,-0.3677043914794922,-0.38132286071777344,0.6536960601806641,0,0.04206353058139767,1.0571560622399971,19.813230514526367,1.1298680629605462,20.093385696411133,-3.9090706535064283,19.97665405273437,0.04206353058139767
6883,2007-06-26,19.89105033874512,19.95330619812012,19.61089515686035,19.704280853271484,6052736.0,0.014285690665515771,1.2000110293441555,-0.799995098119327,52.96166711785614,49.428565054183636,0.08758534567658316,0.03404384284802475,-0.31546909606957385,-0.33353716850213644,21.756126985092518,0.3424110412597692,0.040980458701898925,-0.028405094146723542,-0.4094904135956874,0.3526802253022403,-0.21894775387120546,0.16213756557775838,0.3209092262878386,62.19508914560754,10.466822218685394,0.1905426597244822,6,-0.015563964843753553,-0.03890991210937855,-0.6322956085205114,-0.6614780426025426,0.3268489837646449,1,0.025430355773174096,-1.6956373478826112,19.61089515686035,1.0571560622399971,19.813230514526367,1.1298680629605462,20.093385696411133,0.025430355773174096
6884,2007-06-27,20.778209686279297,21.042802810668945,19.844358444213867,20.31906509399414,18371388.0,0.044600930188493315,1.425188644653299,2.4583490773173824,73.2781972959979,51.411166471608,-0.7544775285544851,-0.8236333607059692,-1.1887887434544098,-1.221906069526387,21.44329295955186,1.1984443664550781,0.054967025390908475,0.8132289886474595,0.2736085955340144,1.3528493817609046,0.543418792090737,1.083039185204182,-1.2840461730957031,82.91447693344155,23.860426447256813,0.26981019655672234,6,-0.5097265243530273,-0.5330724716186523,-1.5116729736328125,-1.5486373901367188,-0.7315158843994105,2,-0.025468143890735262,1.2000110293441555,19.89105033874512,-1.6956373478826112,19.61089515686035,1.0571560622399971,19.813230514526367,-0.025468143890735262
6885,2007-06-28,21.01167297363281,21.237354278564453,20.88715934753418,20.926069259643555,10266251.0,0.011235967433117056,-3.2857342934839697,0.1864417341021175,72.12639529306685,53.58370649933467,-0.9486207409662661,-1.017318888698039,-1.4054141222254906,-1.4516301254095403,21.125576835701068,0.45914459228515625,0.0945734554907709,0.9883265495300257,0.2780949885890074,1.698558110471044,0.6332107690595166,1.343442330000535,-1.4865366744995079,86.63593012670331,24.980735786341953,0.35511578047051,6,-0.6459140777587855,-0.6692600250244105,-1.7451362609863246,-1.7821006774902308,-0.3268470764160085,3,-0.04666668119077322,1.425188644653299,20.778209686279297,1.2000110293441555,19.89105033874512,-1.6956373478826112,19.61089515686035,-0.04666668119077322
6886,2007-06-29,20.90272331237793,21.167314529418945,20.80933952331543,21.019454956054688,7105408.0,-0.005185196885159948,-1.3589846720420309,-1.3636282614024318,68.90752610216772,55.41999151832545,-0.793833457637529,-0.9025460521282724,-1.2772839601232953,-1.3391640400210214,20.0158302673604,0.3579750061035156,0.12610453347891237,0.8463029861450195,0.038449002740232885,1.6541569695498062,0.44237599444262443,1.2502299778474146,-1.3090982940673825,80.18430629315972,17.141175388108977,0.40392699170239393,6,-0.5369644165039062,-0.5603103637695312,-1.480544090270996,-1.5330724716186523,-0.3190650939941406,4,-0.046537623207565604,-3.2857342934839697,21.01167297363281,1.425188644653299,20.778209686279297,1.2000110293441555,19.89105033874512,-0.046537623207565604
6887,2007-07-02,21.338520050048828,21.361867904663086,20.95719718933105,21.05058479309082,5821050.0,0.020848801907684233,1.418608892916809,-2.4666427019166353,74.38421593402016,58.030497094622646,-1.1437290784434353,-1.3144099424162619,-1.692705675791867,-1.7683774626187052,18.96358668349649,0.45914459228515625,0.1475265715736569,1.2241230964660659,0.23348114824446142,2.2147650446876703,0.7288021223552654,1.7194440705768663,-1.6791458613281236,98.6665780696155,32.707951030918295,0.49532097411080195,7,-0.9105043411254883,-0.9338502883911133,-1.8190646171569824,-1.9027214050292969,-0.7859916687011719,0,-0.07549226683637944,-1.3589846720420309,20.90272331237793,-3.2857342934839697,21.01167297363281,1.425188644653299,20.778209686279297,-0.07549226683637944
6888,2007-07-03,21.346303939819336,21.361867904663086,21.105058670043945,21.299610137939453,2689505.0,0.00036478114472093814,5.599936276071665,0.16216771219056578,72.8459394687921,60.239860689171095,-1.0346176391915023,-1.2876978016578526,-1.6763425696169598,-1.7717025789890997,18.054259897221776,0.2568092346191406,0.18477151126454316,1.1680937767028823,0.035263206622079935,2.3009243467836846,0.6016784916624829,1.7345090617432817,-1.5847801281420892,98.97437444382437,33.16174607599051,0.5664152850404007,7,-0.9182882308959961,-0.9416341781616211,-1.8093385696411133,-1.9105052947998047,-1.1828804016113281,1,-0.05067447394302749,1.418608892916809,21.338520050048828,-1.3589846720420309,20.90272331237793,-3.2857342934839697,21.01167297363281,-0.05067447394302749
6889,2007-07-05,21.245136260986328,21.299610137939453,21.03501892089844,21.229572296142575,6343788.0,-0.004739353431780335,3.250061274509747,0.3333197173318844,69.0476020657928,62.77679942455046,-0.8209219981315314,-1.1272597730615743,-1.5522073632286535,-1.6648795605352191,18.12723086471963,0.3112850189208949,0.2296102975157268,0.9926070213317857,-0.21679658661148338,2.2020106292750548,0.3879052173601494,1.597308825303422,-1.3875918037299328,78.87318595435026,16.133833676385734,0.6047018039716349,7,-0.7898836135864258,-0.8404664993286133,-1.6089491844177246,-1.8015556335449219,-1.0350189208984375,3,-0.048351628620190934,5.599936276071665,21.346303939819336,1.418608892916809,21.338520050048828,-1.3589846720420309,20.90272331237793,-0.048351628620190934
6890,2007-07-06,21.198444366455078,21.214008331298828,21.05836677551269,21.167314529418945,3343313.0,-0.002197768654324528,3.999908091051246,2.000122549019151,69.0476020657928,65.82907673491877,-0.6716210363332067,-0.9948982085878839,-1.4826169643716653,-1.6133677037006038,19.218006643230222,0.18676948547363637,0.2927144355739202,0.8591446876525879,-0.3607340099064018,2.0790233852115776,0.24920533887309304,1.4690840364320827,-1.2506405023542797,70.42259841758606,8.523958340454861,0.6099393487794951,7,-0.7431917190551758,-0.7937746047973633,-1.5330743789672852,-1.7392997741699219,-1.0583667755126918,4,-0.05433184363272192,3.250061274509747,21.245136260986328,5.599936276071665,21.346303939819336,1.418608892916809,21.338520050048828,-0.05433184363272192
6891,2007-07-09,21.09727668762207,21.299610137939453,21.03501892089844,21.17509651184082,6990015.0,-0.0047724105167404884,-1.615373013329368,-2.499846823111329,67.96875049864532,68.95198842690353,-0.4125397125391643,-0.8354337889527805,-1.3524804946937508,-1.5133867729469017,20.327955783250562,0.2645912170410121,0.3498225551854546,0.6937747001647949,-0.5445463895765457,1.9320957899061355,0.07461415529412463,1.3129352450354652,-1.0646289810875338,34.615674666767795,-26.588305516257535,0.6191605448706701,7,-0.6108951568603516,-0.6926069259643555,-1.4319067001342773,-1.614786148071289,-0.8793773651123047,0,-0.019549954077592302,3.999908091051246,21.198444366455078,3.250061274509747,21.245136260986328,5.599936276071665,21.346303939819336,-0.019549954077592302
6892,2007-07-10,20.97276306152344,21.136186599731445,20.926069259643555,21.05058479309082,5773891.0,-0.005901881458078573,-1.454507982130722,1.0000245098038758,67.79221109926326,70.59982664705987,-0.08328821739926795,-0.6563107221047808,-1.1940774782500263,-1.389304880386792,20.656291826101402,0.21011734008789062,0.4196393563268863,0.5132299423217823,-0.721453453820569,1.7479133384641337,-0.10411175574939335,1.130571640392958,-0.8603621431011916,10.714535809948119,-51.27833165543902,0.6173416980711752,7,-0.3696498870849645,-0.5680932998657262,-1.284047126770023,-1.4669265747070348,-1.003890991210941,1,-0.018552865065905477,-1.615373013329368,21.09727668762207,3.999908091051246,21.198444366455078,3.250061274509747,21.245136260986328,-0.018552865065905477
6893,2007-07-11,20.980545043945312,20.980545043945312,20.754863739013672,20.89494132995605,5046452.0,0.00037105184467312036,4.272698914908313,-1.0999975490797753,67.10874641785391,69.91433210504387,0.08909652313013794,-0.6017843233651874,-1.1669300422605104,-1.4004599036945606,20.574010563550164,0.22568130493164062,0.5332622572152772,0.46186790466308736,-0.7524786091544478,1.6762144184806225,-0.14530535224567842,1.0690411615718531,-0.7931761063486142,41.428691474909314,-23.342710766251997,0.607173256908767,7,0.0778207778930664,-0.5758752822875977,-1.2918291091918945,-1.4747085571289062,-1.5330734252929688,2,-0.02040064553619292,-1.454507982130722,20.97276306152344,-1.615373013329368,21.09727668762207,3.999908091051246,21.198444366455078,-0.02040064553619292
6894,2007-07-12,21.14396858215332,21.151750564575195,20.87159538269043,20.988327026367188,4345870.0,0.007789289451999748,2.272735375051526,1.8181635881552687,67.62400618431099,69.41406664851544,-0.01898434399576132,-0.7103020904961923,-1.2968190577778103,-1.5644765551483317,20.916822843639576,0.2801551818847656,0.6850341955283952,0.5673148155212395,-0.6503514561910073,1.7849810872334864,-0.041518320334883896,1.176147951377363,-0.886129706532639,71.42862144787888,8.05572616381751,0.6088331358561228,7,-0.0856027603149414,-0.7392988204956055,-1.400777816772461,-1.638132095336914,-1.5719852447509766,3,-0.04637469262856109,4.272698914908313,20.980545043945312,-1.454507982130722,20.97276306152344,-1.615373013329368,21.09727668762207,-0.04637469262856109
6895,2007-07-13,21.167314529418945,21.214008331298828,21.02723693847656,21.214008331298828,3608923.0,0.0011041421658812833,6.999836607981853,-0.300008578326246,74.85711004452325,70.07513153099939,-0.02003797342351632,-0.6867272080001356,-1.2834098552859885,-1.5921379110740972,20.84640369192429,0.18677139282226918,0.7936637925728256,0.5385207176208482,-0.6869077318635881,1.7639491671052845,-0.07419350712136819,1.1512349423630646,-0.8432339120557195,75.71427571042423,10.065520064648638,0.6127142247422179,7,-0.1089487075805664,-0.7626447677612305,-1.4280147552490234,-1.661478042602539,-1.416341781616211,4,-0.04522053036065177,2.272735375051526,21.14396858215332,4.272698914908313,20.980545043945312,-1.454507982130722,20.97276306152344,-0.04522053036065177
6896,2007-07-16,21.01167297363281,21.151750564575195,20.926069259643555,21.06614875793457,5403811.0,-0.007352919311980788,1.0000169031701895,1.1666598586659802,76.16279111190913,70.27275099520928,0.17062654329732396,-0.4822625518402539,-1.0910604069112502,-1.4369145447617164,20.376959630988463,0.24124526977539062,0.7655781115173568,0.33618659973144105,-0.8718895581228416,1.5442627575857237,-0.26785147919570207,0.9402246786585842,-0.62532511903159,55.932104817134196,-15.058037618305399,0.6040380789271413,7,0.04669284820556996,-0.6070032119750941,-1.3287935256957972,-1.5058364868164027,-1.042800903320309,0,-0.04148148430561305,6.999836607981853,21.167314529418945,2.272735375051526,21.14396858215332,4.272698914908313,20.980545043945312,-0.04148148430561305
6897,2007-07-17,20.85603141784668,21.09727668762207,20.83268547058105,20.96498107910156,3895991.0,-0.007407385217799711,-2.4000073528509582,1.9999649872201397,68.90245542719657,69.83458610169866,0.28008335949877505,-0.2751466446574291,-0.9012680008878746,-1.2793697532978854,20.041520857975904,0.2645912170410192,0.7231559609830143,0.13891077041625977,-1.0313360894862562,1.3091576303187757,-0.446212659535,0.7240342003675195,-0.41115236024174706,22.03394759143251,-48.000423174454426,0.5851234299512582,7,0.1712055206298828,-0.42801570892333984,-1.173151969909668,-1.3501949310302734,-0.8093376159667933,1,-0.030597004892832014,1.0000169031701895,21.01167297363281,6.999836607981853,21.167314529418945,2.272735375051526,21.14396858215332,-0.030597004892832014
6898,2007-07-18,20.7470817565918,20.848249435424805,20.622568130493164,20.700389862060547,4221868.0,-0.005223892267521735,-1.2307648799984918,-0.42856392570162744,49.12282021899404,67.62072145205435,0.32977373794156506,-0.10540709801583148,-0.7647504373628529,-1.1682612788111832,20.00820362683097,0.23346328735351562,0.6944218291750772,-0.012062263488765268,-1.1183768656424284,1.094252338664898,-0.5652195645655986,0.5410950375880681,-0.24718336816338038,21.052614605673238,-45.39642603760318,0.5531573010768321,7,0.21400737762450817,-0.3190660476684606,-1.0642023086547887,-1.2412452697753942,-1.0972766876220739,2,-0.037509356516226444,-2.4000073528509582,20.85603141784668,1.0000169031701895,21.01167297363281,6.999836607981853,21.167314529418945,-0.037509356516226444
6899,2007-07-19,20.83268547058105,20.87159538269043,20.708171844482425,20.739299774169922,2697986.0,0.004126060474122006,-1.0999987745248723,2.0000408496729745,44.497632905024126,64.89294710085784,0.20060716507635945,-0.13026985473996078,-0.8212231360209934,-1.2490740977929953,19.548095466522952,0.16342353820800426,0.6015772569055535,0.030739879608152165,-1.0125499879171684,1.0740297471334728,-0.49090505415450636,0.5523848133708107,-0.2810689111785507,35.52638792589068,-27.197246764995512,0.52164493376266,7,0.12840366363525746,-0.4046697616577113,-1.1498060226440394,-1.3268489837646449,-0.9105072021484375,3,-0.0664923326320479,-1.2307648799984918,20.7470817565918,-2.4000073528509582,20.85603141784668,1.0000169031701895,21.01167297363281,-0.0664923326320479
6900,2007-07-20,20.677043914794922,20.863813400268555,20.653696060180664,20.770427703857425,4945451.0,-0.007471027007339925,-1.999972767626154,-0.9999795755806402,43.255856901345425,62.147070034491186,0.3067702918558304,0.07519518634771671,-0.6379093898850812,-1.0849005214159426,20.53832235818211,0.21011734008789062,0.509240346136405,-0.15408458709716655,-1.1452737464003917,0.8371045722060586,-0.6496791667487791,0.34150999255444603,-0.07681227467678653,10.294329666527299,-48.146084352258704,0.49559457965161174,7,0.24124431610107422,-0.24902820587158203,-0.9941644668579102,-1.1712074279785156,-0.7159557342529297,4,-0.053443837617517476,-1.0999987745248723,20.83268547058105,-1.2307648799984918,20.7470817565918,-2.4000073528509582,20.85603141784668,-0.053443837617517476
6901,2007-07-23,20.754863739013672,20.83268547058105,20.677043914794922,20.80933952331543,3328921.0,0.0037635855753572756,2.0769027733264407,0.5833537581699124,27.810682638898598,57.70467798333956,0.19586899071993358,0.07540317338390778,-0.6697733433563862,-1.1563828518141364,21.582062341514348,0.15564155578612926,0.43543577683496437,-0.12334642410278462,-0.9929539708092427,0.7462611226036735,-0.5581501974560119,0.31145734925044266,-0.108933923022839,27.86880635155333,-24.43058091863913,0.43480377335322845,7,0.16342449188232422,-0.32684803009033203,-1.0778207778930664,-1.2490272521972656,-1.2684822082519531,0,-0.04836895119305873,-1.999972767626154,20.677043914794922,-1.0999987745248723,20.83268547058105,-1.2307648799984918,20.7470817565918,-0.04836895119305873
6902,2007-07-24,20.43579864501953,20.778209686279297,20.3424129486084,20.622568130493164,5775047.0,-0.015373027643365456,-1.3333282272024018,3.4284863975351003,22.009520001031618,52.69365282591486,0.4813775518805201,0.4842651575854475,-0.31102474296476856,-0.8319014495170229,22.446130606279677,0.43579673767089844,0.35177457954217317,-0.4836566925048835,-1.1560678203670243,0.18875443535725722,-0.8198622564359539,-0.14745112857381315,0.9260692596435547,17.64716483326365,-27.560594025948244,0.336205563931071,7,0.34241199493408203,-0.007782936096191406,-0.749028205871582,-0.9260711669921875,-0.6147861480712926,1,-0.02284846229001314,2.0769027733264407,20.754863739013672,-1.999972767626154,20.677043914794922,-1.0999987745248723,20.83268547058105,-0.02284846229001314
6903,2007-07-25,20.396886825561523,20.536964416503906,20.311283111572266,20.45136260986328,5285976.0,-0.0019041007466322757,1.0000169031701895,0.2916739003890892,22.88550904716635,47.72270869956546,0.47918187262332523,0.5934421096424458,-0.23381951246152965,-0.7786737896765601,23.38906327834876,0.22568130493164062,0.2717112594371187,-0.5478603363037102,-1.0810368990920267,-0.014683773515393739,-0.8144486176978667,-0.28127205490955376,0.9445919799804692,15.277858151924157,-24.610989449862522,0.2665882813941578,7,0.36575889587402344,0.031128883361816406,-0.7101163864135742,-0.8871593475341797,-0.5525283813476562,2,-0.0171689447843959,-1.3333282272024018,20.43579864501953,2.0769027733264407,20.754863739013672,-1.999972767626154,20.677043914794922,-0.0171689447843959
6904,2007-07-26,20.249027252197266,20.46692657470703,19.782100677490234,20.077821731567386,8892329.0,-0.007249124566350962,1.2564125123725431,-3.142782115472082,21.495260739498363,41.793614332340475,0.5439454831784332,0.7374324854133221,-0.06113913475236288,-0.6149761951694828,23.087817354616334,0.6848258972167969,0.19239144441106149,-0.6692607879638679,-1.28358226788065,-0.05493930804708569,-0.976421527922259,-0.3621000480054768,1.0512437255859375,43.16548792250088,6.844051602993737,0.30716073995839027,7,0.21789836883544922,0.17898845672607422,-0.5311284065246582,-0.7392997741699219,-0.24124526977539062,3,-0.02959264046437171,1.0000169031701895,20.396886825561523,-1.3333282272024018,20.43579864501953,2.0769027733264407,20.754863739013672,-0.02959264046437171
6905,2007-07-27,20.0311279296875,20.3735408782959,20.01556396484375,20.186769485473636,7192531.0,-0.01076097729514991,-2.8333554600136845,-0.9090919218814804,20.087270812440167,35.563000965732805,0.6523269097250122,0.925559212601538,0.17404142408830836,-0.3868184141830042,22.436080038510468,0.35797691345214844,0.10519793474386319,-0.8381328582763672,-1.566919242388547,-0.10934647416418741,-1.2025260503324553,-0.4737396662202791,1.1780528300781263,23.70367949688557,-12.303384553126506,0.36439319205608967,7,0.40856075286865234,0.39688777923583984,-0.2957191467285156,-0.5214004516601562,0.07782173156738637,4,-0.005439017794570344,1.2564125123725431,20.249027252197266,1.0000169031701895,20.396886825561523,-1.3333282272024018,20.43579864501953,-0.005439017794570344
6906,2007-07-30,19.92996025085449,20.42023277282715,19.78988265991211,20.093385696411133,4943781.0,-0.005050523324903411,-1.8420993790956468,1.0500116420141898,20.353912240955722,30.16871838948382,0.6525386928878447,1.0014585961456781,0.2924237499374591,-0.2760006721644359,22.16539836398529,0.6303501129150391,-0.007384161200779005,-0.890662384033206,-1.7313034839588894,-0.05002128410752249,-1.3109829339960477,-0.47034183407036423,1.1935957039746157,14.84371409751653,-23.35628729930381,0.4203205499628422,7,0.3968877792358434,0.5252923965454137,-0.0836567878723109,-0.4202327728271449,-0.14785957336425426,0,0.0015618661199372497,-2.8333554600136845,20.0311279296875,1.2564125123725431,20.249027252197266,1.0000169031701895,20.396886825561523,0.0015618661199372497
6907,2007-07-31,19.72762680053711,20.28793716430664,19.719844818115234,19.813230514526367,5551714.0,-0.010152225482170985,-10.230708319978884,0.5238089680446187,17.928237056363727,26.702653593636008,0.7576500633194243,1.1351182164263633,0.5044562720757426,-0.06932051577015841,21.593267955336795,0.5680923461914062,-0.15582070888584454,-1.012451171875,-1.9475437637340818,-0.07735858001591822,-1.479997467804541,-0.5449048759454591,1.3154418376516617,0.952367613898965,-35.317435768310396,0.4675462959295412,7,0.5680932998657227,0.727625846862793,0.1361865997314453,-0.21789932250976562,0.1789875030517578,1,-0.012228803404209954,-1.8420993790956468,19.92996025085449,-2.8333554600136845,20.0311279296875,1.2564125123725431,20.249027252197266,-0.012228803404209954
6908,2007-08-01,20.264591217041016,20.280155181884766,19.852140426635746,19.922178268432614,6020868.0,0.027218905848791053,1.2916621988020827,-3.9999777188565733,31.103655352694318,25.214433865599364,0.16209262161531512,0.5406804298215633,-0.011602840063368092,-0.6012568275605616,20.990218908480387,0.5525283813476562,-0.29310527630478234,-0.42140111923217916,-1.3337103752188142,0.4909081367544559,-0.8775557472254967,0.03475350876113836,0.6726195155418715,72.9165709267117,39.3965657999921,0.45615462799331674,8,0.027237892150878906,0.22179031372070312,-0.40077781677246094,-0.7548637390136719,-0.404668807983402,2,-0.021889349523111057,-10.230708319978884,19.72762680053711,-1.8420993790956468,19.92996025085449,-2.8333554600136845,20.0311279296875,-0.021889349523111057
6909,2007-08-02,20.217899322509766,20.326847076416016,20.124513626098636,20.25680923461914,3639249.0,-0.0023041123322530277,1.260890878090327,-0.1136344646646936,29.80131912866402,23.719485224190322,0.12561593692123907,0.5338386152870527,0.05161788163902514,-0.54963303702187,20.528997618836968,0.20233345031737926,-0.4013739085771455,-0.4167311668396003,-1.3120020406104693,0.4785397069312687,-0.8643666037250348,0.03090427004583418,0.6219221369157104,71.11123214553179,41.15518565781505,0.447635436885435,8,0.058365821838378906,0.32295703887939453,-0.35408592224121094,-0.7081718444824219,-0.14007759094237926,3,-0.018475751230990323,1.2916621988020827,20.264591217041016,-10.230708319978884,19.72762680053711,-1.8420993790956468,19.92996025085449,-0.018475751230990323
6910,2007-08-03,20.046693801879886,20.33462905883789,20.038911819458008,20.24124526977539,5299340.0,-0.008468017270185202,-1.8148074182333132,5.000049019607752,29.605260505814115,23.91888276495871,0.22127223768483972,0.6475330633512826,0.2296754740347673,-0.3645004646231378,20.110816935432286,0.2957172393798828,-0.45034086764651704,-0.5303491592407177,-1.4210767382530172,0.3603784197715818,-0.9757129487468674,-0.08498536973456794,0.7035295262407715,46.66684821829819,19.170559556477155,0.4453637895061503,8,0.20233345031737926,0.4941625595092738,0.21011638641357067,-0.14396953582764027,0.07781982421875,4,-0.0019410592012116812,1.260890878090327,20.217899322509766,1.2916621988020827,20.264591217041016,-10.230708319978884,19.72762680053711,-0.0019410592012116812
6911,2007-08-06,20.6848258972168,20.6848258972168,20.186769485473636,20.249027252197266,4845607.0,0.03183228624348389,1.2857180371491723,-2.240017254732856,46.99454430151729,26.694996576123785,-0.47811880996285083,-0.024330580260954804,-0.3912884381816717,-0.9829895699470264,19.02807732092117,0.6381320953369141,-0.48575494116744977,0.1284054756164572,-0.7301241662665525,0.9869351174994669,-0.30085934532504766,0.5576702965579621,-0.964981079101566,100.0,68.84625081031038,0.4292648209415051,8,-0.4824905395507848,-0.14396953582764027,-0.3307399749755895,-0.6848258972168004,-0.4669265747070348,0,-0.027840516464748166,-1.8148074182333132,20.046693801879886,1.260890878090327,20.217899322509766,1.2916621988020827,20.264591217041016,-0.027840516464748166
6912,2007-08-07,20.58365821838379,20.669261932373047,20.24124526977539,20.51361846923828,5179450.0,-0.004890912755839194,2.5483661835977958,0.16071584881216935,47.1232946621085,29.38808386667291,-0.3953464727797744,0.04868794560196932,-0.2762829935921971,-0.8619464558954348,18.293696605053896,0.4435806274414098,-0.5125195258661535,0.04669303894042898,-0.7894545202189178,0.8828405980997758,-0.3713807406392462,0.46476681852010415,-0.8445137786865224,87.85043303776926,53.129658257602884,0.4180737795796742,8,-0.38132286071777344,-0.042801856994628906,-0.22957229614257812,-0.5836582183837891,-0.06225776672362926,1,-0.03894145211649813,1.2857180371491723,20.6848258972168,-1.8148074182333132,20.046693801879886,1.260890878090327,20.217899322509766,-0.03894145211649813
6913,2007-08-08,20.552528381347656,20.97276306152344,20.24124526977539,20.97276306152344,4983616.0,-0.001512356875821519,2.481472740146288,-5.999945535252358,44.97203663273004,31.99661452147643,-0.37975210135004644,0.04859944617637524,-0.22988650637137198,-0.8136540867905815,17.77518774916008,0.7315177917480504,-0.5268556496680681,0.03696403503418111,-0.7728763939728012,0.8468044640411634,-0.36795617946931003,0.44188424953767225,-0.7944703124999997,54.99982639137083,19.53903997652268,0.4049202145034914,8,-0.2062244415283203,-0.011672019958496094,-0.1361856460571289,-0.49027156829833984,-0.038909912109375,2,-0.03142747528547318,2.5483661835977958,20.58365821838379,1.2857180371491723,20.6848258972168,-1.8148074182333132,20.046693801879886,-0.03142747528547318
6914,2007-08-09,20.163423538208008,20.64591407775879,20.101167678833008,20.3735408782959,6382852.0,-0.018932212909277824,-2.2558224370447215,0.4999999999999958,41.49481100878487,34.375230098848064,-0.004545096907943247,0.3799584596892345,0.17203444448222882,-0.40959935591833485,16.98005605145797,0.5447463989257812,-0.5085227945576918,-0.30311355590820455,-1.070375956382012,0.464148844565603,-0.6867447561451065,0.08051764432869746,-0.3567772696533211,13.3331427042505,-24.265458643333737,0.383631200236903,8,0.18288040161132812,0.34630393981933594,0.25291919708251953,-0.1011667251586914,0.27237510681152344,3,-0.015052063384736414,2.481472740146288,20.552528381347656,2.5483661835977958,20.58365821838379,1.2857180371491723,20.6848258972168,-0.015052063384736414
6915,2007-08-10,20.21011734008789,20.591440200805664,19.95330619812012,20.077821731567386,5265673.0,0.0023157675476785933,-2.346915093159979,-0.6296272761932258,40.88542863416104,36.656509698093096,-0.025903188046196846,0.2718130020729106,0.13971620155758302,-0.4431566438548131,16.144346693017148,0.6381340026855433,-0.4907670152829269,-0.20855989456176616,-0.9082042871788047,0.49108449805527243,-0.5583820908702855,0.14126230174675314,-0.3568263998144552,25.190976802141513,-13.07499084151906,0.3498221963085198,8,0.1361865997314453,0.2996101379394531,0.21984386444091797,-0.14786052703857422,0.37354087829589844,4,-0.006546008926830327,-2.2558224370447215,20.163423538208008,2.481472740146288,20.552528381347656,2.5483661835977958,20.58365821838379,-0.006546008926830327
6916,2007-08-13,20.140077590942386,20.311283111572266,19.9688720703125,20.311283111572266,5001734.0,-0.0034655785499363434,3.0,-1.294113406669462,44.602254726591305,39.620289439229495,0.08613402708709472,0.28797143777379475,0.2108192283705499,-0.36460331739007756,15.634350802760785,0.3424110412597656,-0.457313751497324,-0.23501987457274964,-0.8860313468683785,0.4159915977228792,-0.5605256107205641,0.09048586157506477,-0.24200776581895056,18.32067638435964,-21.621772168861543,0.3255057361478145,8,0.27237415313720703,0.3696498870849574,0.28988361358642223,-0.07782077789306996,0.8949413299560547,0,-0.000772785743921367,-2.346915093159979,20.21011734008789,-2.2558224370447215,20.163423538208008,2.481472740146288,20.552528381347656,-0.000772785743921367
6917,2007-08-14,20.217899322509766,20.443580627441406,20.101167678833008,20.31906509399414,4062656.0,0.0038640234237419246,-1.0465224974635492,0.5909025077706476,46.77872802305121,41.36196418038027,0.09518027565180986,0.16853194337636168,0.1369940532442584,-0.4331239984058186,15.273693218525397,0.34241294860839844,-0.39627510116419273,-0.12529153823852468,-0.7385106305601106,0.4879275540830612,-0.4319010843993176,0.18131800792226827,-0.27684176793032833,25.95432272694071,-16.401315534666274,0.30660954616079245,8,0.24513530731201527,0.24902725219726562,0.22762632369995117,-0.15564250946044922,0.3424110412597656,1,0.0,3.0,20.140077590942386,-2.346915093159979,20.21011734008789,-2.2558224370447215,20.163423538208008,0.0
6918,2007-08-15,19.9688720703125,20.51361846923828,19.94552421569824,20.093385696411133,5319643.0,-0.012317167487326919,-5.636253244655136,1.2307880844645551,45.135146235088996,43.06572274776082,0.3328512674925719,0.37552156284991867,0.39071879288532685,-0.17652211908970372,15.760345046831963,0.5680942535400426,-0.3313284193012933,-0.3354083061218276,-0.9394098828849664,0.2685932706413112,-0.637409094503397,-0.033407517740258186,1.003890991210941,3.3335511946977445,-37.311916079607286,0.3020007883815694,8,0.49027156829833984,0.49805450439453125,0.5350193977355957,0.0933847427368164,0.5058364868164062,2,0.027669483754623192,-1.0465224974635492,20.217899322509766,3.0,20.140077590942386,-2.346915093159979,20.21011734008789,0.027669483754623192
6919,2007-08-16,19.447471618652344,20.11673164367676,19.276264190673828,19.813230514526367,5453540.0,-0.026110661124186252,-1.3736193295213777,2.93750095739955,40.83131884660696,44.313062563404465,0.8196709102816193,0.8303993141093429,0.9208900470810306,0.35086478784197084,16.731884636030443,0.8404674530029332,-0.24624895941472147,-0.7875480651855469,-1.4511670872458993,-0.12392904312519448,-1.119357576215723,-0.4557385541553707,1.5047466659545918,13.017833860986672,-28.54086055198519,0.33180951103017614,8,0.6770420074462891,0.7976646423339844,1.2840461730957031,0.6147851943969727,0.5447463989257812,3,0.05482187461137,-5.636253244655136,19.9688720703125,-1.0465224974635492,20.217899322509766,3.0,20.140077590942386,0.05482187461137
6920,2007-08-17,19.571983337402344,20.428016662597656,19.105058670043945,20.428016662597656,5983474.0,0.006402463065202646,2.0909030142065204,2.340430635732649,44.41746951935922,44.02672092094245,0.6936888513044401,0.6522980720801925,0.8163101733850056,0.23797037727666748,17.59698887106052,1.322957992553711,-0.21930453356911528,-0.607783317565918,-1.2998477065002767,0.08428107136844076,-0.9538155120330956,-0.2617511230987404,1.3131967834472675,33.149083739679966,-11.301889706596292,0.3460321944671793,8,0.46692752838134766,0.587550163269043,1.1595344543457031,0.49027347564697266,0.26459312438964844,4,0.04413529751818368,-1.3736193295213777,19.447471618652344,-5.636253244655136,19.9688720703125,-1.0465224974635492,20.217899322509766,0.04413529751818368
6921,2007-08-20,19.750972747802734,20.249027252197266,19.5953311920166,20.217899322509766,3843692.0,0.00914518510029283,1.4705886593330546,0.545453735227536,50.366742452116746,44.38710400872115,0.41158416610313964,0.41554887356293335,0.6484538755370082,0.06902336694779976,18.508844413923054,0.6770439147949219,-0.18034435625705925,-0.37859935760497976,-1.0399798938488622,0.28278117863890273,-0.709289625726921,-0.047909089483038514,1.0274000859985364,45.85634760613196,-3.9276679330842015,0.33069026812194097,8,0.28793811798095703,0.37743186950683594,0.9805450439453125,0.31128406524658203,0.038909912109375,0,0.04215921317969973,2.0909030142065204,19.571983337402344,-1.3736193295213777,19.447471618652344,-5.636253244655136,19.9688720703125,0.04215921317969973
6922,2007-08-21,19.9688720703125,20.077821731567386,19.60311317443848,19.74319076538086,2475039.0,0.011032333712981623,1.1403484632186927,-0.48333360566003825,44.836972448223854,44.37209687710935,0.10874176491129006,0.16956888474951626,0.44319484073182736,-0.13709176091905562,19.518627375207345,0.47470855712890625,-0.1206732054604771,-0.137353706359864,-0.7860631623024403,0.5113557495827123,-0.46170843433115394,0.18700102161142595,0.7091019136633321,61.3260012647412,13.870436185341418,0.3243547279712888,8,-0.09338569641113281,0.1322956085205078,0.7626457214355469,0.1050577163696289,0.12451362609863281,1,0.053390439221200126,1.4705886593330546,19.750972747802734,2.0909030142065204,19.571983337402344,-1.3736193295213777,19.447471618652344,0.053390439221200126
6923,2007-08-22,20.046693801879886,20.217899322509766,19.813230514526367,20.217899322509766,2254918.0,0.0038971520921846636,3.72728690634017,-0.7586163181825708,47.04302651561327,44.98856526675696,-0.05406372589574815,0.06763402145262631,0.38093449357537423,-0.20653338797123055,20.334064645927324,0.40466880798339844,-0.15726059343444732,-0.042022323608396306,-0.6764457675534636,0.592401120336671,-0.35923404558093,0.27518939836413736,0.5369052632600315,71.17649518245844,25.60971762373765,0.31721172197253367,8,-0.19844436645508168,-0.007782936096194959,0.6809325218200648,0.02723598480224254,0.28793525695800426,2,0.025621010973963187,1.1403484632186927,19.9688720703125,1.4705886593330546,19.750972747802734,2.0909030142065204,19.571983337402344,0.025621010973963187
6924,2007-08-23,19.649805068969727,20.132295608520508,19.571983337402344,20.132295608520508,4169311.0,-0.019798213951516597,1.3225834506095728,2.818194984458788,43.64088434259836,45.29472701213888,0.2931323656621174,0.4398817321608277,0.7830724497552524,0.1985007648961883,20.042303553939732,0.5603122711181641,-0.20211403475953205,-0.40894994735717916,-1.0676299913243383,0.24973009660998002,-0.7382899693407587,-0.07960992537359957,0.8450815724644336,41.17639426133668,-4.075617758702776,0.329340021983579,8,0.15953350067138672,0.38910579681396484,1.0447473526000977,0.42412471771240234,0.5758762359619141,3,0.04198023773079762,3.72728690634017,20.046693801879886,1.1403484632186927,19.9688720703125,1.4705886593330546,19.750972747802734,0.04198023773079762
6925,2007-08-24,19.922178268432614,19.95330619812012,19.649805068969727,19.71206283569336,1859010.0,0.013861369031747284,1.2285838334465125,-0.4354809379990755,36.158189352266824,44.35649752610283,-0.027245448549106044,0.16751644954436884,0.5147058912248959,-0.06592435534506436,19.734775330001188,0.3035011291503942,-0.23668626973949003,-0.13112926483154652,-0.7925676658681091,0.5303091362050161,-0.4618484653498278,0.19958993568673478,0.4893186947181327,51.72410878788338,12.84391837578464,0.3307192005182804,8,-0.11283969879150035,0.11673259735107777,0.7723741531372106,0.15175151824951527,0.023345947265625,4,0.0035156672228202623,1.3225834506095728,19.649805068969727,3.72728690634017,20.046693801879886,1.1403484632186927,19.9688720703125,0.0035156672228202623
6926,2007-08-27,19.961088180541992,20.062257766723636,19.86770439147949,20.0,2355020.0,0.0019530952682536018,1.3809157008974777,-0.18519258176669007,38.43929038948675,43.42989334459566,-0.10528713544589152,0.13814067854249856,0.4818426144947061,-0.09595792771368394,18.798475025269234,0.19455337524414773,-0.2300150271834447,-0.09377574920654297,-0.7541376933068769,0.5665861948937909,-0.4239567212567117,0.23640522284362575,0.37202248502234525,60.240782409950214,26.416729787444808,0.33018097205016733,8,-0.1517496109008789,0.07782268524169922,0.7120637893676758,0.11284160614013672,-0.2178974151611328,0,-0.006237721993101242,1.2285838334465125,19.922178268432614,1.3225834506095728,19.649805068969727,3.72728690634017,20.046693801879886,-0.006237721993101242
6927,2007-08-28,19.48638153076172,19.914396286010746,19.447471618652344,19.88326835632324,2704283.0,-0.023781601758716575,1.0338978826285654,10.199647076123629,33.00250689365346,42.08182230665838,0.28467832628119893,0.6259393916394913,0.958960621468016,0.38644585299943657,17.989720646387646,0.5136165618896484,-0.23867527856495485,-0.5564201354980476,-1.2499311337016863,0.13709086270559112,-0.9031756345998687,-0.20966463639622646,0.7730460150713938,5.0504300292627855,-25.01707087072009,0.3467554991018197,8,0.28015613555908203,0.5525293350219727,1.1867704391479492,0.5875482559204102,0.3035011291503906,1,0.015575037811472292,1.3809157008974777,19.961088180541992,1.2285838334465125,19.922178268432614,1.3225834506095728,19.649805068969727,0.015575037811472292
6928,2007-08-29,19.82101249694824,19.82101249694824,19.48638153076172,19.525291442871094,2117680.0,0.017172555389940447,1.2631528027708745,-0.7451017142198042,44.44447195219916,42.48328376283529,-0.08172663186982732,0.2702274224544361,0.6344423560183223,0.059050871414296324,17.13726017591974,0.3346309661865199,-0.2524666295309643,-0.19961023330688832,-0.8916263380376286,0.49240587142385195,-0.5456182856722585,0.14639781905848182,0.3691529163375229,54.54553050453234,21.437525838576974,0.346008052365371,8,-0.054474830627437854,0.21789836883545277,0.7821006774902379,0.25291728973389027,0.22568130493164773,2,0.013741639056270794,1.0338978826285654,19.48638153076172,1.3809157008974777,19.961088180541992,1.2285838334465125,19.922178268432614,0.013741639056270794
6929,2007-08-30,19.844358444213867,19.89105033874512,19.649805068969727,19.68093490600586,2844605.0,0.0011778382799174647,-1.1379106344498002,0.5526273356423769,44.020355916717854,42.43916002920847,-0.04788977808994943,0.2292137736363813,0.619430957512062,0.04078922964137632,16.34493144590279,0.24124526977539418,-0.28203910140264554,-0.15758724212646413,-0.8473445265199615,0.5321700422670332,-0.5024658843232146,0.18729140007028633,0.28070056447738523,64.55689133638371,29.18968372136724,0.34487864219674885,8,0.0038909912109375,0.19455242156982422,0.7509722709655762,0.22957134246826172,-0.44358062744140625,3,0.024705793135225917,1.2631528027708745,19.82101249694824,1.0338978826285654,19.48638153076172,1.3809157008974777,19.961088180541992,0.024705793135225917
6930,2007-08-31,20.007781982421875,20.101167678833008,19.78988265991211,20.038911819458008,3618689.0,0.008235264378408713,3.00002450950356,-0.1904856385896523,47.90123606215103,42.16521487476784,-0.15979884357248508,0.06611535813898684,0.46264961867749577,-0.11244757505573233,15.06842069047892,0.31128501892089844,-0.2852112490719776,0.007781887054441938,-0.6816633882134688,0.6972271623223527,-0.3369407505795152,0.3525045246883991,-0.9027233123779297,85.71420234882194,46.20001411315448,0.3447226376339559,8,-0.1750965118408203,0.031128883361816406,0.43968868255615234,0.1284046173095703,-0.5136184692382812,4,0.010890728552580331,-1.1379106344498002,19.844358444213867,1.2631528027708745,19.82101249694824,1.0338978826285654,19.48638153076172,0.010890728552580331
6931,2007-09-04,20.108949661254886,20.27237319946289,19.961088180541992,20.077821731567386,2393698.0,0.005056416494436666,-1.3529165825667602,-0.9999387292445315,48.2843094556563,42.5482523200381,-0.22892088241982833,-0.08475293770562686,0.37846828489626816,-0.20223979324751085,14.889500546427046,0.31128501892089844,-0.22581620868609775,0.137743377685549,-0.4751260079218156,0.7506127632929136,-0.16869131511813507,0.4441780704892331,-0.9839688110351581,80.18872287195467,37.349934231783564,0.3064346928036827,9,-0.24902725219726918,-0.07003879547119496,0.32490253448485973,0.062256813049312854,-0.7859935760498082,1,-0.008127000579822852,3.00002450950356,20.007781982421875,-1.1379106344498002,19.844358444213867,1.2631528027708745,19.82101249694824,-0.008127000579822852
6932,2007-09-05,19.782100677490234,19.992218017578125,19.60311317443848,19.95330619812012,3236401.0,-0.016253906308911326,2.1249741504101185,-5.500061274509918,47.129171733707985,42.55782401093752,0.07671593220314321,0.18863794535367617,0.7253786928987935,0.13457229439804053,14.992374962717658,0.5058364868164062,-0.19330939712716955,-0.1490277290344224,-0.6943776468987437,0.3963221888298989,-0.42170268796658306,0.12364722989773824,-0.6112241333007802,37.6236999073009,-9.790378663477924,0.2726749589321605,9,0.07782173156738281,0.25681018829345703,0.6089496612548828,0.5875492095947266,-0.49805450439453125,2,-0.0019669251887718397,-1.3529165825667602,20.108949661254886,3.00002450950356,20.007781982421875,-1.1379106344498002,19.844358444213867,-0.0019669251887718397
6933,2007-09-06,19.906614303588867,20.070039749145508,19.766536712646484,19.898832321166992,1821488.0,0.006294257021971061,-1.2285822327418383,-0.0454540390592787,58.03812384673791,44.157517289175246,-0.07795544275639799,0.013969142059416129,0.6137553527121753,0.01848606444221801,16.033079738800105,0.30350303649902344,-0.1928285796287632,0.007781600952149859,-0.452489210426684,0.4680524123309837,-0.22235380473726707,0.2379170066415668,-0.6916778931884764,45.34876099006768,-6.151164141451652,0.23013540568941637,9,-0.04669189453125,0.13229656219482422,0.4688720703125,0.49805545806884766,-0.6070041656494141,3,-0.0058639626958418845,2.1249741504101185,19.782100677490234,-1.3529165825667602,20.108949661254886,3.00002450950356,20.007781982421875,-0.0058639626958418845
6934,2007-09-07,19.859922409057614,19.95330619812012,19.719844818115234,19.72762680053711,3037226.0,-0.0023455467524096107,-2.1578798003122217,17.00024509803876,55.18209398297238,46.271284470364755,0.0018729671318027385,0.038744098521846126,0.6444605659851383,0.07031293794055316,16.769268014132734,0.23346138000488637,-0.18990549275022772,-0.023735237121584873,-0.4669730485414121,0.41950257429824234,-0.24535414283149848,0.19788366858832873,-0.602688527094724,38.37211622041324,-14.810881911572132,0.22161890570991288,9,3.552713678800501e-15,0.17898845672607777,0.529182910919193,0.5447473526001012,-0.4980545043945277,4,0.009404437186375514,-1.2285822327418383,19.906614303588867,2.1249741504101185,19.782100677490234,-1.3529165825667602,20.108949661254886,0.009404437186375514
6935,2007-09-10,20.077821731567386,20.163423538208008,19.82879447937012,19.86770439147949,2777785.0,0.0109718113707431,-1.3243200275566362,1.5882412306628608,55.80111619429609,48.20037622645468,-0.21414630308969151,-0.19981951032866263,0.4052505896090075,-0.14113220035111596,16.91909101129484,0.3346290588378871,-0.19610150863217157,0.20077886581421112,-0.225572237805455,0.6271299694338772,-0.012396685995621937,0.41395441762404417,-0.779982276904498,70.93036179945034,16.12575036031447,0.21317555180983283,9,-0.21789932250976918,-0.03891086578369496,0.330739021301266,0.3268480300903285,-0.8326854705810582,0,-0.03372098446966698,-2.1578798003122217,19.859922409057614,-1.2285822327418383,19.906614303588867,2.1249741504101185,19.782100677490234,-0.03372098446966698
6936,2007-09-11,20.124513626098636,20.21011734008789,20.023345947265625,20.11673164367676,1815191.0,0.0023255458264099804,1.0869546684854092,0.03703636462663951,52.941167989815646,50.41578301491714,-0.26286106129682096,-0.26112522950113615,0.3408635361704988,-0.17941751604863398,17.028154918223386,0.18677139282226562,-0.1561493160436136,0.24824895858764862,-0.17613292024062588,0.6726308374159231,0.036058019173513145,0.4604398980017841,-0.7876928216437484,85.89734324184248,30.599158816834688,0.2121909394141365,9,-0.24513626098633168,-0.08560276031494496,0.2704281806945765,0.2801561355590785,-1.050582885742191,1,-0.03132250173229367,-1.3243200275566362,20.077821731567386,-2.1578798003122217,19.859922409057614,-1.2285822327418383,19.906614303588867,-0.03132250173229367
6937,2007-09-12,20.217899322509766,20.31906509399414,20.0311279296875,20.147859573364254,2106629.0,0.004640395198919123,1.1142989194753539,9.000245098039672,53.216361696196145,51.390437430916805,-0.26995751956325975,-0.37366913686093284,0.21645381411500608,-0.265880638765033,17.48484480796289,0.2879371643066406,-0.10865324566618995,0.3416346549987779,-0.08274722382949662,0.7660165338270524,0.1294437155846424,0.5538255944129133,-0.8436564222545577,83.11709807616404,28.59527350338049,0.2121909394141365,9,-0.25681018829345703,-0.17898845672607422,0.15369653701782227,0.18677043914794922,-1.268484115600586,2,-0.04426489730850991,1.0869546684854092,20.124513626098636,-1.3243200275566362,20.077821731567386,-2.1578798003122217,19.859922409057614,-0.04426489730850991
6938,2007-09-13,20.52140045166016,20.66147994995117,20.070039749145508,20.33462905883789,4246411.0,0.015011506601602775,1.5333120920239116,2.666648511750685,66.96971745051127,53.9403664902272,-0.5181496038885243,-0.6678972639400307,-0.11543521566902726,-0.5590087112515008,17.659624120109424,0.5914402008056605,-0.0627496627343902,0.6175093650817907,0.10496471871919866,1.1300540114443827,0.36123704190049466,0.8737816882630867,-1.0904682197806146,85.12380288765445,27.71946894256918,0.25627232318129517,9,-0.3891038894653356,-0.4824895858764684,-0.1498045921325719,-0.11673069000244496,-1.766536712646488,3,-0.06029580103361587,1.1142989194753539,20.217899322509766,1.0869546684854092,20.124513626098636,-1.3243200275566362,20.077821731567386,-0.06029580103361587
6939,2007-09-14,20.51361846923828,20.622568130493164,20.33462905883789,20.490272521972656,2575269.0,-0.00037921302886756436,1.387106465742161,0.12499744694756813,62.8378641331393,55.599991831448115,-0.4530974978928768,-0.6072825872235441,-0.1334554225636495,-0.5410421268352117,16.344137988998863,0.28793907165527344,0.05203033954660796,0.5564200401306145,0.022428148991949115,1.09041193126928,0.2894240945612836,0.8234159856999455,-0.9842424199130058,82.24281725370933,23.123601822505613,0.2669959455693319,9,-0.38132190704345703,-0.6303491592407227,-0.0700383186340332,-0.1089487075805664,-1.976654052734375,4,-0.05918060400310776,1.5333120920239116,20.52140045166016,1.1142989194753539,20.217899322509766,1.0869546684854092,20.124513626098636,-0.05918060400310776
6940,2007-09-17,20.43579864501953,20.926069259643555,20.19455337524414,20.848249435424805,6820652.0,-0.0037935688594114003,1.5753501005563333,-17.666911764705883,60.132953667340516,56.91650785496858,-0.3443954695392044,-0.4863659903860622,-0.08136879645519812,-0.4533868230125364,16.200572505950923,0.7315158843994141,0.10189417597586115,0.43540945053100444,-0.10706218725652406,0.9778810883185329,0.1641736316372402,0.7066452694247687,-0.8158542836441853,45.689824567334405,-12.738626431603286,0.2712358188937647,9,-0.17120742797851562,-0.42023468017578125,-0.007782936096191406,-0.031128883361816406,-2.007781982421875,0,-0.05255144460029093,1.387106465742161,20.51361846923828,1.5333120920239116,20.52140045166016,1.1142989194753539,20.217899322509766,-0.05255144460029093
6941,2007-09-18,20.58365821838379,20.692607879638672,20.428016662597656,20.568092346191406,3574999.0,0.007235321502851777,1.2666437914103412,-0.03773994996369825,77.2201166801513,60.25994618235117,-0.46693993023516356,-0.599374545418847,-0.2505125539208848,-0.5870962940171083,16.049248565805776,0.2645912170410156,0.15979771953042388,0.5416347503662102,-0.046159423291094015,1.1294289240235145,0.24773766353755633,0.8355318371948641,-0.833101367181623,61.73927498950357,-3.2989868671757847,0.2938970868286522,9,-0.26070117950439453,-0.5680942535400391,-0.15564250946044922,-0.17898845672607422,-1.9221782684326207,1,-0.06502838043637904,1.5753501005563333,20.43579864501953,1.387106465742161,20.51361846923828,1.5333120920239116,20.52140045166016,-0.06502838043637904
6942,2007-09-19,21.03501892089844,21.03501892089844,20.58365821838379,20.59922218322754,7316276.0,0.021928109072056445,1.0714276335657182,27.99693664992058,78.46717385178903,62.52984062735685,-0.806718995659903,-1.019012142005142,-0.714337363053712,-1.0186806789916254,16.14817861558933,0.451360702514652,0.20691631862488435,0.9396881103515646,0.20484264254558937,1.67453357815754,0.572265376448577,1.3071108442545523,-1.166910828852135,100.0,32.24507259553536,0.36742273390298796,9,-0.6575870513916051,-0.9649801254272496,-0.5739293098449743,-0.6303491592407262,-2.466926574707035,2,-0.09322968464714054,1.2666437914103412,20.58365821838379,1.5753501005563333,20.43579864501953,1.387106465742161,20.51361846923828,-0.09322968464714054
6943,2007-09-20,20.56031036376953,21.136186599731445,20.42023277282715,21.01167297363281,4814638.0,-0.022567536493028006,1.044443718239898,-1.0357181934760844,63.855411902886274,63.49354261845839,-0.2565066049249012,-0.5310805656196891,-0.25811692526484364,-0.5266311822717284,16.515529415014907,0.7159538269042969,0.23734288947020232,0.43929872512817525,-0.3237478237805078,1.2023452740368583,0.05777545067383372,0.8208219995825168,-0.5521729722609692,38.8428295661016,-28.105588235377198,0.3815232744543408,9,-0.07781982421875,-0.43968772888183594,-0.09532976150512695,-0.1556406021118164,-2.023345947265625,3,-0.07834974902416847,1.0714276335657182,21.03501892089844,1.2666437914103412,20.58365821838379,1.5753501005563333,20.43579864501953,-0.07834974902416847
6944,2007-09-21,20.474708557128906,20.83268547058105,20.326847076416016,20.78599166870117,5171740.0,-0.004163449146734166,1.5000000000000264,0.6896519666672276,59.31679477050146,63.8841735713701,-0.08328462989156904,-0.40107364978728555,-0.19764755853739047,-0.42599828531193396,16.245243080955525,0.5058383941650355,0.29943065447603345,0.3124517440795884,-0.4323099996187665,1.0572134877779433,-0.05992912776958903,0.6848326159287659,-0.30864427646914194,29.752049375413975,-33.38413625700237,0.372380871849178,9,0.1050577163696289,-0.35408592224121094,-0.011673450469970703,-0.0700387954711914,-2.062257766723633,4,-0.08399850055577063,1.044443718239898,20.56031036376953,1.0714276335657182,21.03501892089844,1.2666437914103412,20.58365821838379,-0.08399850055577063
6945,2007-09-24,19.992218017578125,20.46692657470703,19.86770439147949,20.46692657470703,4551984.0,-0.023565196945515843,1.5245897687276149,1.525005821007113,47.97843167177661,63.33275842492132,0.43112325219576775,0.0916311070357061,0.2528331576025664,0.06998861929716327,15.512238862724201,0.6070041656494176,0.30481002916452127,-0.1735407829284661,-0.9141966752891619,0.5671151094322298,-0.5438687291088122,0.19678716325188006,1.1439685821533203,9.815953687692907,-49.04970162535501,0.37032794618034715,9,0.5097274780273438,0.1284046173095703,0.19260692596435547,0.32684803009033203,-1.6264591217041016,0,-0.07279100296898966,1.5000000000000264,20.474708557128906,1.044443718239898,20.56031036376953,1.0714276335657182,21.03501892089844,-0.07279100296898966
6946,2007-09-25,19.836576461791992,20.311283111572266,19.766536712646484,19.844358444213867,4602999.0,-0.007785106967585387,-6.36833415030572,0.01639317915173334,51.00288706187554,63.0868167988857,0.6052769833080127,0.25029924870335307,0.37901390847973104,0.23885553413398242,15.17922615831965,0.5447463989257812,0.32306039442487844,-0.3229567527770989,-1.0728913124148463,0.42697780686064846,-0.6979240325959708,0.052010527041773,1.274240493774414,5.11369728906225,-54.10748885073199,0.3749672798188734,9,0.6147851943969727,0.45525264739990234,0.2626457214355469,0.39688682556152344,-1.369649887084961,1,-0.07100821061070783,1.5245897687276149,19.992218017578125,1.5000000000000264,20.474708557128906,1.044443718239898,20.56031036376953,-0.07100821061070783
6947,2007-09-26,19.78988265991211,19.922178268432614,19.75875473022461,19.852140426635746,3072821.0,-0.002353924426920173,-1.6249904260044465,8.000245098039672,47.787604861116655,60.95547095561963,0.6536052978453633,0.3382380599409771,0.40011446161120645,0.2978918724626922,13.916095116171107,0.16342353820800426,0.32319984125583545,-0.38482561111450053,-1.0882475409667833,0.31859631873778227,-0.7365365760406419,-0.03311464618835913,1.2671630859375007,2.2598525833909147,-56.29060043187004,0.35171096492614223,9,0.657588005065918,0.5019464492797852,0.2937750816345215,0.44358062744140625,-1.665369033813473,2,-0.05701917132872747,-6.36833415030572,19.836576461791992,1.5245897687276149,19.992218017578125,1.5000000000000264,20.474708557128906,-0.05701917132872747
6948,2007-09-27,20.093385696411133,20.140077590942386,19.813230514526367,19.914396286010746,3887382.0,0.015336272665922523,1.3999943978375289,-2.874973193223026,54.0322655032146,59.97707110785022,0.31626180034897544,0.05922319911421425,0.07752954140069335,0.005639355479992503,12.609678571457996,0.350194931030277,0.33892298165283563,-0.09494123458862447,-0.7798330442065549,0.5899505750293059,-0.43738713939758966,0.24750467022034073,0.8857625885009774,31.159455038549144,-28.7064900035445,0.3424459048089661,9,0.35408496856689453,0.19844341278076172,-0.10505867004394531,0.1400775909423828,-2.023345947265625,3,-0.07591022106802825,-1.6249904260044465,19.78988265991211,-6.36833415030572,19.836576461791992,1.5245897687276149,19.992218017578125,-0.07591022106802825
6949,2007-09-28,20.33462905883789,20.412450790405273,20.070039749145508,20.163423538208008,3854100.0,0.012006108182646802,1.0952247568028104,0.9565120095479825,54.39997228796198,59.34007317680816,0.052477276474768075,-0.1511569607986054,-0.18314554867191646,-0.22283645155059162,11.703867094834141,0.3424110412597656,0.3542190756144308,0.12178859710693501,-0.5461519116871081,0.7897291059009781,-0.21218165729008476,0.4557588515039548,0.5712956127929694,81.31844454140474,21.90807820994553,0.3339702543970212,9,0.11284160614013672,-0.042799949645996094,-0.3910489082336426,-0.101165771484375,-2.2178974151611293,4,-0.08840410302703205,1.3999943978375289,20.093385696411133,-1.6249904260044465,19.78988265991211,-6.36833415030572,19.836576461791992,-0.08840410302703205
6950,2007-10-01,20.22568130493164,20.490272521972656,20.155641555786133,20.428016662597656,3901260.0,-0.005357744839653122,1.0476301630466498,-1.1818272969329664,51.69713712699037,56.50418655979028,0.14358497119308566,-0.02640134007103967,-0.09027858476510175,-0.1017493054488412,11.516481966321898,0.33463096618652344,0.2999654912104113,0.0019458770751938914,-0.6589830365636651,0.6628747907140529,-0.32851857974423737,0.33241033389462515,0.6114131702148455,63.82983161506651,7.448923597430209,0.3304644568194299,10,0.22178936004638672,0.0661478042602539,-0.3015565872192383,0.007781982421875,-2.124513626098633,0,-0.08964991028926406,1.0952247568028104,20.33462905883789,1.3999943978375289,20.093385696411133,-1.6249904260044465,19.78988265991211,-0.08964991028926406
6951,2007-10-02,19.94552421569824,20.22568130493164,19.78988265991211,20.22568130493164,3882370.0,-0.013851552637937137,2.111102033591362,1.3846175600007717,45.70021492451744,52.86341334564899,0.36174476745992123,0.2539022673847242,0.1677019642073283,0.19736659623615438,11.505446988873073,0.43579864501953125,0.2532194492555533,-0.2700399398803732,-0.9409103406899959,0.40083046092924945,-0.6054751402851863,0.06539526052443989,0.8268698747529335,25.531776202916657,-26.33254256302708,0.3354352004048122,10,0.5019464492797887,0.3463048934936559,-0.02139949798583629,0.287939071655277,-2.0389099121093714,1,-0.07920400099491254,1.0476301630466498,20.22568130493164,1.0952247568028104,20.33462905883789,1.3999943978375289,20.093385696411133,-0.07920400099491254
6952,2007-10-03,19.74319076538086,19.94552421569824,19.71206283569336,19.82879447937012,3560864.0,-0.010144303460228543,-2.1578798003121253,0.3055561229005487,37.30963172346352,49.913882214602026,0.404052042328086,0.47766115777762863,0.35533650499918323,0.41593515802617986,10.622886143403552,0.23346138000487926,0.21079691605231332,-0.47042789459228374,-1.1467941973429916,0.20593840815842412,-0.8086110459676377,-0.1322447432169298,0.9683849634567174,3.9999411773356273,-41.85383947048622,0.3381831513753535,10,0.5291833877563477,0.5486383438110352,0.18093395233154297,0.49027252197265625,-1.6420230865478516,2,-0.06464325882479549,2.111102033591362,19.94552421569824,1.0476301630466498,20.22568130493164,1.0952247568028104,20.33462905883789,-0.06464325882479549
6953,2007-10-04,19.78988265991211,19.86770439147949,19.71206283569336,19.766536712646484,2145308.0,0.002364961929716136,-1.3529700115339716,-0.27272119605177003,38.34583787383091,47.583775892749735,0.26438510419430017,0.4445689043410148,0.295439641329196,0.3850449156198579,9.933037299333192,0.15564155578612926,0.11441642210431624,-0.417899417877198,-1.1073092711783126,0.2715104354239166,-0.7626043445277553,-0.07319449122664068,0.8417320374739283,9.999852943339068,-29.9600144118241,0.34470492665055796,10,0.31128501892089844,0.5214014053344727,0.11284160614013672,0.44358062744140625,-1.7665367126464844,3,-0.08415254715920939,-2.1578798003121253,19.74319076538086,2.111102033591362,19.94552421569824,1.0476301630466498,20.22568130493164,-0.08415254715920939
6954,2007-10-05,20.046693801879886,20.077821731567386,19.750972747802734,19.906614303588867,3150306.0,0.012976890585005396,2.2307648799984134,6.000163398692963,44.07582828285769,47.150153293980964,-0.06652010550113374,0.21340924594964505,0.03290212553146077,0.1394762661786153,9.254509150770172,0.326848983764652,-0.026351405777411685,-0.17042684555053356,-0.8448946120984573,0.5040409209973902,-0.5076607288244936,0.16680703772342653,0.5113567465707369,43.00010293966311,3.609506855885101,0.33723388327396114,10,0.05447387695312145,0.3229560852050746,-0.14396953582764027,0.18676948547362926,-2.295721054077152,4,-0.09860249636521201,-1.3529700115339716,19.78988265991211,-2.1578798003121253,19.74319076538086,2.111102033591362,19.94552421569824,-0.09860249636521201
6955,2007-10-08,19.40077781677246,20.077821731567386,19.11284065246582,19.97665405273437,5955461.0,-0.032220574199963825,1.4799966667238418,-4.1110672367308965,34.36212435259296,45.30117965961624,0.5438711926944464,0.8495594568877891,0.6724926923719536,0.7902592458642346,9.37156112331532,0.964981079101566,-0.12674893333652548,-0.7824906349182115,-1.5481893738915744,-0.016791895944848534,-1.165340004404893,-0.39964126543153,1.0895937146575818,25.874069541639454,-10.247993896971312,0.3828493694866822,10,0.40077877044677734,0.7237358093261719,0.5428023338317871,0.8326854705810547,-1.1673145294189418,0,-0.0661852934569257,2.2307648799984134,20.046693801879886,-1.3529700115339716,19.78988265991211,-2.1578798003121253,19.74319076538086,-0.0661852934569257
6956,2007-10-09,19.494163513183594,19.540855407714844,19.38521385192871,19.48638153076172,3349738.0,0.004813502700412364,2.0769607843137257,-0.013513289724269356,27.50001671096932,43.04700319848875,0.4434386096263765,0.7447098370291485,0.5769977468711147,0.7027057866573756,9.634919192918062,0.1556415557861328,-0.21158438185695516,-0.6575874328613267,-1.483030928088688,0.16785606236603456,-1.0703091804750073,-0.24486568524764607,0.8584549303500282,39.516097152163795,11.000177242741657,0.41272174761368097,10,0.30739307403564453,0.6303501129150391,0.4416346549987793,0.7392997741699219,-1.2529182434082031,1,-0.07145707141568425,1.4799966667238418,19.40077781677246,2.2307648799984134,20.046693801879886,-1.3529700115339716,19.78988265991211,-0.07145707141568425
6957,2007-10-10,19.322956085205078,19.509727478027344,18.90272331237793,19.346303939819336,8673622.0,-0.008782496764363934,2.4666644880530275,-3.000245098039216,30.174573041111074,40.39614848047725,0.6050775306611378,0.8911208898632736,0.7505858021485601,0.8760754045577741,10.556869770113249,0.6070041656494141,-0.23370545204127424,-0.7840476989746108,-1.687715630749068,0.11962023279984635,-1.2358816648618394,-0.3322137330873822,0.9056845792217629,35.76149588534132,8.19859205514306,0.4518339658872277,10,0.37354183197021484,0.6964988708496094,0.6264605522155762,0.9105072021484375,-0.8793754577636719,2,-0.07329840089532957,2.0769607843137257,19.494163513183594,1.4799966667238418,19.40077781677246,2.2307648799984134,20.046693801879886,-0.07329840089532957
6958,2007-10-11,19.284046173095703,19.53307342529297,19.18287849426269,19.322956085205078,4325053.0,-0.002013662502662661,-1.9032273366960746,1.6665305122130545,30.632913591614965,37.755364180883134,0.5778795877755272,0.8775718990162602,0.7741626718642074,0.9193040941253656,11.117428576184759,0.350194931030277,-0.25815159769783236,-0.7610898971557631,-1.713417469386446,0.19123767507491962,-1.2372536832711063,-0.28492611104042,0.7854844090852673,32.45029135353591,4.950967817913956,0.47616378611534166,10,0.41245174407958984,0.7354087829589844,0.6653704643249512,0.9494171142578125,-0.7859916687011719,3,-0.06133974600792014,2.4666644880530275,19.322956085205078,2.0769607843137257,19.494163513183594,1.4799966667238418,19.40077781677246,-0.06133974600792014
6959,2007-10-12,19.299610137939453,19.338520050048828,19.15953254699707,19.322956085205078,2734866.0,0.0008070902083539,5.571498599439776,0.6,36.71641223217072,36.090839192569845,0.447072867436777,0.8078110539298571,0.7446356347512406,0.906080871861306,11.723168317099827,0.1789875030517578,-0.26982161598886023,-0.6848255157470717,-1.6657541218848628,0.29610309039071936,-1.175289818815969,-0.1943612126781744,0.6299035718651531,33.77477316625808,3.871790952453111,0.49046430306889616,10,0.26459217071533203,0.7198448181152344,0.6498064994812012,0.9338531494140625,-1.1361865997314453,4,-0.06612901408640004,-1.9032273366960746,19.284046173095703,2.4666644880530275,19.322956085205078,2.0769607843137257,19.494163513183594,-0.06612901408640004
6960,2007-10-15,19.361867904663086,19.45525360107422,19.151750564575195,19.37743186950684,4120095.0,0.0032258561845892597,2.545442392103563,0.6666666666668188,40.55728141489779,35.51940213594544,0.278706243401988,0.696691589560313,0.6743696582105088,0.8425733821028842,11.50794219132675,0.30350303649902344,-0.32768864943034615,-0.5688712120056145,-1.5632496329868246,0.4255072089755956,-1.0660604224962213,-0.0716820015150077,0.4444309574503187,71.95133979944106,37.305237098869604,0.4971892104906058,10,0.1284046173095703,0.6575870513916016,0.5875487327575684,0.8715953826904297,-0.7704277038574219,0,-0.08319936716810183,5.571498599439776,19.299610137939453,-1.9032273366960746,19.284046173095703,2.4666644880530275,19.322956085205078,-0.08319936716810183
6961,2007-10-16,19.245136260986328,19.38521385192871,19.19066047668457,19.291828155517575,2716876.0,-0.006028945360620153,-1.4999877453983972,2.999999999999087,39.45785489545855,35.75809359950045,0.31920800812956784,0.7462642809700775,0.7609994960931772,0.9587306737289012,11.281084978278674,0.19455337524414062,-0.41492316840093224,-0.6186767578125014,-1.6081913629386975,0.3708378473136946,-1.1134340603755994,-0.1239194552494034,0.45273353515882064,54.32107357368716,14.93480338167042,0.4947573025630988,10,0.24513626098632812,0.7743186950683594,0.7042803764343262,0.9883270263671875,-0.6692619323730469,1,-0.052567722042252796,2.545442392103563,19.361867904663086,5.571498599439776,19.299610137939453,-1.9032273366960746,19.284046173095703,-0.052567722042252796
6962,2007-10-17,19.073930740356445,19.330738067626953,18.93385124206543,19.291828155517575,4828902.0,-0.008896040968904395,1.6842319128488594,4.666707516340148,29.20636155677633,34.742596230938815,0.43079841879314174,0.8042513414389845,0.9027545894423312,1.12711786846047,10.480055476920512,0.39688682556152344,-0.4972389174573095,-0.6918278694152846,-1.5756959694156834,0.1920402305851141,-1.133761919415484,-0.24989381941508526,0.5285214777366356,23.376887941050086,-16.34570034020554,0.44193405000019886,10,0.41634178161621094,0.9455242156982422,0.8852133750915527,1.1595325469970703,-0.5369663238525391,2,-0.04365568282259025,-1.4999877453983972,19.245136260986328,2.545442392103563,19.361867904663086,5.571498599439776,19.299610137939453,-0.04365568282259025
6963,2007-10-18,18.94941520690918,19.06614875793457,18.82490348815918,18.980545043945312,2809653.0,-0.006528047896483979,1.3845856546289226,0.14286464579266872,20.33339297283308,32.10454786315831,0.4733319511968368,0.8452301844950405,0.9967691714486477,1.2488079789346784,10.240016151141957,0.24902725219726562,-0.5458840615482856,-0.735798645019532,-1.608322303300902,0.13672501326183806,-1.1720604741602152,-0.29953681587884873,0.5690695424980845,19.752787569783802,-14.100623881347868,0.43626182914068484,10,0.5019474029541016,1.0311298370361328,1.0505847930908203,1.284048080444336,-0.2101154327392578,3,-0.026693941419539957,1.6842319128488594,19.073930740356445,-1.4999877453983972,19.245136260986328,2.545442392103563,19.361867904663086,-0.026693941419539957
6964,2007-10-19,18.754863739013672,19.09727668762207,18.72373580932617,18.94941520690918,3771089.0,-0.010266885060630893,-1.9091138657614908,6.249678328533791,19.614201884779206,30.465889811179004,0.5200560000827252,0.9531998861164261,1.1704740505354394,1.44024382480508,10.347454503883387,0.373540878295902,-0.5578785305940741,-0.8443578720092759,-1.72819155735014,0.03947581333158823,-1.2862747146797098,-0.40244102933884207,0.6665196338188615,4.255252577400694,-24.740309903392223,0.4419168426704329,10,0.37743186950683594,1.1750974655151367,1.330739974975586,1.4785995483398438,-0.07781982421875,4,-0.01369294057225956,1.3845856546289226,18.94941520690918,1.6842319128488594,19.073930740356445,-1.4999877453983972,19.245136260986328,-0.01369294057225956
6965,2007-10-22,18.536964416503906,18.739299774169922,18.443580627441406,18.700389862060547,3923747.0,-0.011618283424608022,1.4516057620847236,0.8400113724375251,20.132075670105394,29.647229695527457,0.6733471752918874,1.1135790371043939,1.3630596524685359,1.6541015891612716,11.913746103183383,0.3112831115722656,-0.5870260617015504,-0.9894945144653313,-1.9712840128009965,-0.00770501612966612,-1.480389263633164,-0.4985997652974987,0.7727953461676087,9.917214753477406,-18.710287185605843,0.4908947491678329,10,0.45136260986328125,1.2529191970825195,1.4708185195922852,1.6964988708496094,0.7782096862792969,0,-0.020151135315517266,-1.9091138657614908,18.754863739013672,1.3845856546289226,18.94941520690918,1.6842319128488594,19.073930740356445,-0.020151135315517266
6966,2007-10-23,18.428016662597656,18.56031036376953,18.19455337524414,18.52918243408203,5944924.0,-0.005877324434482412,3.4762371615312793,0.6190331691603838,20.962267329234493,28.62364017198561,0.6874506168986478,1.1716621143115056,1.4471637252038718,1.751996077373601,13.489067543610131,0.3657569885253906,-0.6670459675087024,-1.0280142784118667,-2.1128160734613033,0.05678751663756998,-1.570415175936585,-0.48561338088714834,0.7258308557324398,20.548004995903895,-10.73227550670833,0.5424008975247187,10,0.43579673767089844,1.2373533248901367,1.7120609283447266,1.774317741394043,0.8871574401855469,1,0.008868210898663964,1.4516057620847236,18.536964416503906,-1.9091138657614908,18.754863739013672,1.3845856546289226,18.94941520690918,0.008868210898663964
6967,2007-10-24,18.66147994995117,18.692607879638672,18.33462905883789,18.443580627441406,4700916.0,0.012668931856750554,1.5555752236489155,-2.1538838612367672,26.984209731859522,28.21822863201279,0.3914551107237152,0.8952259449651088,1.188548586746304,1.5097189660368038,14.972793546174834,0.35797882080078125,-0.6503331992653472,-0.738130855560307,-1.8663306897126937,0.3900689785920797,-1.3022307726364986,-0.17403093848411544,0.3005087397617352,51.7242180748675,17.018785393204716,0.5640999170761928,10,0.16342353820801137,1.0038900375366246,1.507780551910404,1.540854454040531,0.8093376159668004,2,-0.004587290052422199,3.4762371615312793,18.428016662597656,1.4516057620847236,18.536964416503906,-1.9091138657614908,18.754863739013672,-0.004587290052422199
6968,2007-10-25,18.568092346191406,18.6848258972168,18.505836486816406,18.669261932373047,4683954.0,-0.0050042978375896,1.7058619993655553,-0.4642950928730315,17.68709864856629,26.10386045605674,0.4163926134327127,0.9154172780053855,1.2632087115109059,1.5953998067609731,16.465142130807624,0.17898941040039418,-0.6232847191468736,-0.755253791809082,-1.8921691912629477,0.38166160764478363,-1.3237114915360166,-0.18679609208214742,0.2404092806277447,41.37912091394862,7.403882862106862,0.5684576997269335,10,0.25681114196777344,1.0972776412963867,1.6556429862976074,1.634242057800293,0.6459159851074219,3,-0.0016764204478918465,1.5555752236489155,18.66147994995117,3.4762371615312793,18.428016662597656,1.4516057620847236,18.536964416503906,-0.0016764204478918465
6969,2007-10-26,18.536964416503906,18.677043914794922,18.443580627441406,18.677043914794922,2783310.0,-0.0016764204478918465,2.3332970235015384,1.3846008823196712,24.186088929167767,24.284839068753403,0.3665043952183318,0.848464618044737,1.2916701995141793,1.6235320596319909,17.430794889764773,0.23346328735351562,-0.6056683050105107,-0.6964984893798842,-1.7797549957977878,0.3867580170380194,-1.238126742588836,-0.15487023617093243,0.15564346313476562,62.85696278763603,26.706238236173803,0.5416282532089526,10,0.25291919708251953,0.9766550064086914,1.764592170715332,1.6225690841674805,0.4280166625976527,4,0.010915236881280821,1.7058619993655553,18.568092346191406,1.5555752236489155,18.66147994995117,3.4762371615312793,18.428016662597656,0.010915236881280821
6970,2007-10-29,18.412450790405273,18.568092346191406,18.350194931030273,18.568092346191406,4182161.0,-0.006717045105172459,1.799990196198576,1.1110944691048719,18.26486931121879,21.93006289272676,0.38239306812999274,0.8750339282824484,1.4080015494984082,1.7490173471458377,18.33080811685891,0.2178974151611328,-0.5938365588424581,-0.7303505897521987,-1.7664399403212485,0.30573876081685114,-1.2483952650367236,-0.21230591446767377,0.272375106811527,43.749712780135106,7.693193760001726,0.518044675284525,10,0.35019493103027344,0.929962158203125,1.9377436637878418,1.7470827102661133,0.5680942535400391,0,0.01437033708340052,2.3332970235015384,18.536964416503906,1.7058619993655553,18.568092346191406,1.5555752236489155,18.66147994995117,0.01437033708340052
6971,2007-10-30,18.365758895874023,18.56031036376953,18.29571914672852,18.396886825561523,2071420.0,-0.002535886996400394,-2.0908847842072125,0.199997549049644,19.70448643107828,20.87429898987142,0.3254519982898607,0.8403928675769095,1.44002965672286,1.790827641956433,20.304105576819264,0.2645912170410121,-0.6192262805527164,-0.6980542182922349,-1.717205937240692,0.3210975006562222,-1.2076300777664635,-0.18847835881800634,0.31128501892089844,17.647200169161717,-17.68462573488647,0.5095758594742291,10,0.28015613555908203,0.976654052734375,1.9455251693725586,1.7937746047973633,1.813228607177738,1,0.05169485303013932,1.799990196198576,18.412450790405273,2.3332970235015384,18.536964416503906,1.7058619993655553,18.568092346191406,0.05169485303013932
6972,2007-10-31,18.46692657470703,18.49805450439453,18.25680923461914,18.43579864501953,4602356.0,0.005508494334842684,4.1667483660130715,-1.0,25.118539564684966,21.40598194452163,0.14430059268708106,0.6732248083312768,1.318046811154879,1.684695809201866,22.510633317645183,0.24124526977539062,-0.6662042813579241,-0.5330733299255357,-1.532753342773539,0.46660668292246754,-1.0329133363495373,-0.03323332350153407,0.11361923217773295,49.09092529544887,12.841287348953912,0.4998400064240016,10,0.17898845672607422,0.8754863739013672,1.9046688079833984,1.6926069259643555,1.7042789459228551,2,0.045933335178684365,-2.0908847842072125,18.365758895874023,1.799990196198576,18.412450790405273,2.3332970235015384,18.536964416503906,0.045933335178684365
6973,2007-11-01,18.124513626098636,18.49805450439453,18.062257766723636,18.45136260986328,3826730.0,-0.018541956465965237,1.0740730654538848,-10.500183823529298,20.158158288100665,21.466421544890686,0.39939667800156187,0.9322735299262668,1.632727750160285,2.0209729151755162,24.95233931901418,0.4357967376708949,-0.7152217356198314,-0.7922178268432596,-1.7923072296142912,0.20787157592777206,-1.2922625282287754,-0.29217312545774377,0.4357967376708949,10.12642519196469,-25.344211605037493,0.5000447013855165,11,0.276265144348141,1.1517515182495082,2.2451362609863246,2.003890991210934,1.961090087890618,3,0.07428083134218322,4.1667483660130715,18.46692657470703,-2.0908847842072125,18.365758895874023,1.799990196198576,18.412450790405273,0.07428083134218322
6974,2007-11-02,18.070039749145508,18.21011734008789,17.766536712646484,18.163423538208008,4008300.0,-0.003005535931992598,3.749984681685423,0.28570928380105703,17.06351830814947,21.125470726895582,0.3872342887280915,0.875980594243476,1.671059719994556,2.0659496876643004,27.236975286050846,0.44358062744140625,-0.729481646790898,-0.747859001159668,-1.665012863398303,0.16929486107896707,-1.2064359322789855,-0.28928207004035045,0.42801475524902344,37.864250938735886,6.718677131518973,0.4585769311193177,11,0.1595325469970703,1.0583648681640625,2.299610137939453,2.0505828857421875,1.6186771392822266,4,0.063307474584134,1.0740730654538848,18.124513626098636,4.1667483660130715,18.46692657470703,-2.0908847842072125,18.365758895874023,0.063307474584134
6975,2007-11-05,18.11673164367676,18.19455337524414,17.875486373901367,17.875486373901367,2092108.0,0.0025839397798481656,-1.6451669012191459,-2.583374183006574,20.164606563081577,21.03684175287859,0.30694179651962017,0.7675094423397333,1.5996549253674992,2.007699143550063,29.127625516874613,0.31906700134277344,-0.7149084801820571,-0.6369647979736293,-1.5620550422088577,0.2881254462615992,-1.0995099200912435,-0.17441967585601503,0.3813228607177699,44.117731866611365,15.246737352923361,0.4625451221176146,11,0.11284065246581676,1.011672973632809,2.2529182434081996,2.003890991210934,1.4396877288818324,0,0.046821328046820154,3.749984681685423,18.070039749145508,1.0740730654538848,18.124513626098636,4.1667483660130715,18.46692657470703,0.046821328046820154
6976,2007-11-06,18.101167678833008,18.21011734008789,17.98443603515625,18.124513626098636,5193071.0,-0.0008590934143016815,1.3199937256132233,-0.09677266330388262,21.973085791786374,20.480050203981573,0.3031454754505063,0.7097521655707055,1.5885612343424356,2.0122421458451747,31.096316391344182,0.22568130493164062,-0.683371896609934,-0.5828789710998521,-1.482644115012917,0.31688617281321285,-1.0327615430563846,-0.13299639914331962,0.2505832672119155,45.74474742259977,15.510456442355174,0.44988257195653175,11,0.12451362609863281,0.8949413299560547,2.268482208251953,2.0194549560546875,1.6264591217041016,1,0.04858125070796526,-1.6451669012191459,18.11673164367676,3.749984681685423,18.070039749145508,1.0740730654538848,18.124513626098636,0.04858125070796526
6977,2007-11-07,17.906614303588867,18.132295608520508,17.836576461791992,17.898832321166992,4248596.0,-0.010748111873006172,-3.4706459054209917,-0.33333333333328263,21.120694208799307,20.861560821785243,0.42394260662529604,0.8355977713312406,1.7689501589039338,2.1954011761159578,32.33839088365112,0.2957191467285156,-0.6451916498965815,-0.7066152572631843,-1.6175299886124996,0.20429947408613103,-1.162072622937842,-0.25115789158852664,0.3280937957763683,19.148897336816802,-11.89853808603321,0.4554573656746575,11,0.31517601013183594,1.0155649185180664,2.4630355834960938,2.214008331298828,1.6731529235839844,2,0.1269013315938492,1.3199937256132233,18.101167678833008,-1.6451669012191459,18.11673164367676,3.749984681685423,18.070039749145508,0.1269013315938492
6978,2007-11-08,18.101167678833008,18.17898750305176,17.836576461791992,17.906614303588867,4203749.0,0.01086488891454751,-1.046511097684726,25.00049019607843,31.896574492248376,21.71828143990531,0.17454603749303033,0.5774906140364031,1.5514132132211849,1.992332968158955,33.63667034403299,0.3424110412597692,-0.5998604828835248,-0.4529179573059068,-1.3335444321752696,0.42770851756345607,-0.89323119474059,-0.01260471987122358,-0.33463096618652344,75.43858894755853,39.308367193574355,0.44031323743468204,11,0.0661468505859375,0.8210115432739258,2.180933952331543,2.0194549560546875,0.957199096679684,3,0.11435935396684505,-3.4706459054209917,17.906614303588867,1.3199937256132233,18.101167678833008,-1.6451669012191459,18.11673164367676,0.11435935396684505
6979,2007-11-09,18.023345947265625,18.25680923461914,17.898832321166992,17.898832321166992,2630395.0,-0.004299265823518361,-4.750003829598199,0.6399972549557852,34.57945744868485,23.53101345517932,0.19204467734280684,0.5847772108784568,1.6041205827901734,2.0599825580863573,34.83591858903402,0.35797691345214844,-0.5863316639224792,-0.4669264793395982,-1.3039732320405832,0.37012027336138686,-0.8854498556900907,-0.04840310298910566,-0.2485602188110363,44.4442931514186,4.791827592471847,0.4185233763504932,11,0.1400775909423828,0.8988332748413086,2.18287992477417,2.0972766876220703,1.0972766876220668,4,0.11442147161562422,-1.046511097684726,18.101167678833008,-3.4706459054209917,17.906614303588867,1.3199937256132233,18.101167678833008,0.11442147161562422
6980,2007-11-12,17.750972747802734,18.11673164367676,17.750972747802734,17.953306198120114,2989296.0,-0.015112243878568687,-2.615407094578706,-1.624990426004475,31.489357707839673,24.840443597041695,0.4031111120352904,0.7697434772161031,1.8424281810095096,2.3186326379356927,36.53312104359399,0.365758895874027,-0.552954674757455,-0.6587549209594741,-1.4515130232927085,0.13400318137376033,-1.0551339721260895,-0.26237586979285865,0.5058364868164062,0.0,-40.331222219509414,0.39637905116661654,11,0.37354087829589844,1.1634244918823242,2.48443603515625,2.369649887084961,1.5408554077148402,0,0.10916270156883989,-4.750003829598199,18.023345947265625,-1.046511097684726,18.101167678833008,-3.4706459054209917,17.906614303588867,0.10916270156883989
6981,2007-11-13,18.23346328735352,18.264591217041016,17.867704391479492,17.867704391479492,3285103.0,0.027181076012327665,-1.170210103096009,-1.8077035472893848,39.70036112350371,26.460645992466,-0.11188496814630966,0.21879244602661885,1.3275148278891855,1.8295585973547368,38.08637028281689,0.5136184692382812,-0.5456220037357085,-0.12568073272704794,-0.8165532851880215,0.5651918197339256,-0.4711170089575347,0.21975554350343884,-0.4824905395507848,93.93948396488535,52.77536520649423,0.34543627623048595,11,-0.10894966125488637,0.4124507904052699,1.7295718193054164,1.8871593475341761,0.5058364868164027,1,0.07255648937098291,-2.615407094578706,17.750972747802734,-4.750003829598199,18.023345947265625,-1.046511097684726,18.101167678833008,0.07255648937098291
6982,2007-11-14,18.24124526977539,18.45136260986328,18.21011734008789,18.35797691345215,3845748.0,0.00042679672529732926,-1.6956660734646902,-0.31914915807532945,41.79690491873596,28.8649511736477,-0.17326733759776403,0.15328837537779094,1.2972689027841042,1.8184022474957473,38.93620404183038,0.24124526977539062,-0.5164424207341796,-0.07626447677612447,-0.6807233479517123,0.5281943943994634,-0.3784939123639184,0.22596495881166945,-0.49027252197265625,69.99994553465902,27.670721391413295,0.3022294355877936,11,-0.1400775909423828,0.40077781677246094,1.721789836883545,1.8793773651123047,0.5447463989257777,2,0.08148465243349157,-1.170210103096009,18.23346328735352,-2.615407094578706,17.750972747802734,-4.750003829598199,18.023345947265625,0.08148465243349157
6983,2007-11-15,18.443580627441406,18.52140045166016,18.132295608520508,18.132295608520508,4959072.0,0.01109218996146466,-1.4999908089925045,-2.666672113200765,47.84176086922024,32.28475590265556,-0.3638456415807916,-0.09368938248211478,1.0703435386797402,1.609361555927503,39.68715300829666,0.389104843139652,-0.4865906040109813,0.15136260986328054,-0.3796356413119213,0.6823608610384824,-0.11413651572432215,0.41686173545088323,-0.6645922851562496,89.89913994147402,48.09420879711699,0.26549912558760175,11,-0.30739402770996094,0.1984424591064453,1.414395809173584,1.5758743286132812,0.49805259704589844,3,0.061603363396853794,-1.6956660734646902,18.24124526977539,-1.170210103096009,18.23346328735352,-2.615407094578706,17.750972747802734,0.061603363396853794
6984,2007-11-16,18.49805450439453,18.653696060180664,18.3424129486084,18.57587432861328,4861155.0,0.002953541291872419,1.6666557735984706,-0.24999540449624089,52.04462355255448,35.82698001259699,-0.3924958860733554,-0.17748919591602785,0.9929109034454981,1.5342656288925056,40.102584967720425,0.3112831115722656,-0.4719586819623096,0.21867694854736186,-0.27642239813620506,0.7137762952309288,-0.0288727247944216,0.4662266218891453,-0.6745214355468754,82.7586644044734,39.49781650078725,0.24754967334178354,11,-0.29572010040283203,0.10505867004394531,1.359921932220459,1.5214004516601562,0.23346328735351562,4,0.030290335180115813,-1.4999908089925045,18.443580627441406,-1.6956660734646902,18.24124526977539,-1.170210103096009,18.23346328735352,0.030290335180115813
6985,2007-11-19,18.163423538208008,18.607004165649414,18.11673164367676,18.607004165649414,4332635.0,-0.018090062720218847,1.2105226948280743,5.700098039215686,45.75162194633562,38.46903958532469,-0.056485171355671326,0.13462442355446314,1.2931966892599043,1.8423915800976474,40.233049422946664,0.4902725219726527,-0.4169408247167432,-0.09727697372436594,-0.5794766874697466,0.3849227400210147,-0.33837683059705626,0.14382288314832437,-0.2734774300537097,37.6236999073009,-8.510398238939004,0.2410998568726901,11,0.038910865783691406,0.43968963623046875,1.6284050941467285,1.8560314178466797,0.38132286071777344,0,0.05269926644974987,1.6666557735984706,18.49805450439453,-1.4999908089925045,18.443580627441406,-1.6956660734646902,18.24124526977539,0.05269926644974987
6986,2007-11-20,18.591440200805664,18.677043914794922,18.147859573364254,18.147859573364254,4748075.0,0.023564757034779005,-1.3859668736347621,-1.000000000000008,52.298848550881324,41.93327895666713,-0.45554891137973996,-0.29568092076917196,0.8335950644747641,1.3918293298287026,39.88582710479963,0.5291843414306676,-0.33687016422605254,0.32256851196289205,-0.17680211583872207,0.8219391397645062,0.07288319806208676,0.5722538258636973,-0.6403940964892563,84.72214184807575,37.35257984074278,0.2496853139008064,11,-0.37743186950683594,-0.023346900939941406,1.1634235382080078,1.4280147552490234,0.062255859375,1,0.037672603474880884,1.2105226948280743,18.163423538208008,1.6666557735984706,18.49805450439453,-1.4999908089925045,18.443580627441406,0.037672603474880884
6987,2007-11-21,18.57587432861328,18.754863739013672,18.38910484313965,18.428016662597656,4999164.0,-0.0008372601597431695,-2.2413752303037473,0.3333276001444737,59.47708492023623,44.997780115332446,-0.3744413850503392,-0.3023593616000042,0.8137333234733859,1.3775717809802934,39.86072359667201,0.36575889587402344,-0.2664312800415871,0.31128292083740305,-0.17522024550538617,0.7977860871801923,0.06803133766601022,0.5545345040087959,-0.552228443249021,71.95104090386008,19.049643839560183,0.24325158317139445,11,-0.3229560852050781,-0.0350189208984375,1.1789894104003906,1.4435806274414062,-0.062255859375,2,0.008797725623332253,-1.3859668736347621,18.591440200805664,1.2105226948280743,18.163423538208008,1.6666557735984706,18.49805450439453,0.008797725623332253
6988,2007-11-23,18.536964416503906,18.731517791748047,18.505836486816406,18.692607879638672,1327277.0,-0.0020946476823133775,-1.0714273209502634,-1.05265737874097,59.86837490657808,47.80765983287614,-0.298615336454521,-0.2802706691203163,0.8062487997174657,1.3860049530218141,39.83426346377175,0.22568130493164062,-0.20139267158369734,0.27392940521240305,-0.20866906806730157,0.7565278784921077,0.03263016857255252,0.5152286418522536,-0.4255723887017169,65.85357105495177,10.5936088897787,0.24129923663985156,11,-0.2840461730957031,-0.1128396987915039,1.2178993225097656,1.4824905395507812,-0.4202327728271449,4,0.013434090210344696,-2.2413752303037473,18.57587432861328,-1.3859668736347621,18.591440200805664,1.2105226948280743,18.163423538208008,0.013434090210344696
6989,2007-11-26,18.739299774169922,18.94941520690918,18.45136260986328,18.49805450439453,3514347.0,0.010915236881280821,-1.9767444511576475,-1.5499865199382368,62.345653329984636,51.236137124225586,-0.43439358783603765,-0.4918897933551136,0.5591644828907363,1.1556753790113206,39.39756951512236,0.49805259704589844,-0.10700223367692274,0.4661479949951186,-0.04807598567929716,0.9803719756695344,0.20903600465791072,0.7232599853323265,-0.5506911410223552,74.76647288153441,17.34952125379631,0.25711199033720866,11,-0.33073997497558594,-0.31517505645751953,0.976654052734375,1.2412452697753906,-0.6381320953369141,0,0.010797279127594539,-1.0714273209502634,18.536964416503906,-2.2413752303037473,18.57587432861328,-1.3859668736347621,18.591440200805664,0.010797279127594539
6990,2007-11-27,18.677043914794922,19.042802810668945,18.54474639892578,18.848249435424805,4240115.0,-0.0033222084136149688,-1.2857080333501105,-0.7096741038250503,61.21211536047735,53.626332039444875,-0.2536320639804224,-0.4308866964542908,0.577534087333401,1.1900363408674224,38.65617448781374,0.49805641174316406,-0.04689596241242455,0.3906624794006355,-0.1515064790266969,0.9328314378279678,0.11957800018696929,0.6617469586143017,-0.3819223613207292,59.13049223372167,0.22729152615428205,0.2710844792136661,11,-0.09727668762207031,-0.28015613555908203,0.8540844917297363,1.2529172897338867,-0.7937755584716797,1,0.0029166219880210065,-1.9767444511576475,18.739299774169922,-1.0714273209502634,18.536964416503906,-2.2413752303037473,18.57587432861328,0.0029166219880210065
6991,2007-11-28,19.315174102783203,19.38521385192871,18.692607879638672,18.739299774169922,4251937.0,0.03416655177872063,-1.0697723464164794,-3.363643453170085,73.38499099104806,57.136119380812886,-0.8070557774891753,-1.0479722142778485,-0.102738751816986,0.5290541161375479,37.61953686554207,0.7081699371337891,0.03184388743579447,0.9813219070434585,0.2700157383019999,1.692628075784917,0.6256688226727292,1.3369749914141877,-0.9004235481578498,92.96866622753942,27.837332693279308,0.3556530843707292,11,-0.5642013549804688,-0.7470808029174805,0.07393121719360352,0.47470951080322266,-1.2140064239501953,2,-0.03988717366758854,-1.2857080333501105,18.677043914794922,-1.9767444511576475,18.739299774169922,-1.0714273209502634,18.536964416503906,-0.03988717366758854
6992,2007-11-29,19.315174102783203,19.361867904663086,19.12062263488769,19.229572296142575,2862852.0,0.0,1.695637347882651,0.14864667929678285,71.54693046568579,59.7700271137535,-0.7137580070172511,-1.0341886953880177,-0.1603012238685686,0.5079582085914112,36.458338451932505,0.24124526977539418,0.15074893681012824,0.9389095306396484,0.10381093406715536,1.7740081272121415,0.5213602323534019,1.356458828925895,-0.7704277038574219,92.49990298341324,27.487941995140957,0.41754929828624604,11,-0.5642013549804688,-0.7470808029174805,-0.0505824089050293,0.35019588470458984,-1.2918281555175781,3,-0.03424654828802309,-1.0697723464164794,19.315174102783203,-1.2857080333501105,18.677043914794922,-1.9767444511576475,18.739299774169922,-0.03424654828802309
6993,2007-11-30,19.47081756591797,19.525291442871094,19.315174102783203,19.361867904663086,3520643.0,0.00805809268435942,-1.0769020483960672,1.2727495543671485,75.0,62.320624496803006,-0.7916104874509919,-1.1423687912961,-0.35758176488293003,0.33178547116503054,35.07258188404282,0.21011734008789062,0.23149175593193405,1.0272377967834458,0.06953858942680569,1.984937004140086,0.5483881931051258,1.506087400461766,-0.7782096862792969,94.92760830337733,26.185663499992458,0.4788496036783202,11,-0.649806022644043,-0.8326854705810547,-0.22568082809448242,0.19455242156982422,-0.8404674530029297,4,-0.049160703881031886,1.695637347882651,19.315174102783203,-1.0697723464164794,19.315174102783203,-1.2857080333501105,18.677043914794922,-0.049160703881031886
6994,2007-12-03,19.214008331298828,19.51750946044922,19.151750564575195,19.315174102783203,3373639.0,-0.013189442803298812,-2.2413752303037473,-0.9285551723534252,75.4053989602709,65.61548860946247,-0.4722222326834995,-0.8384497827609358,-0.14349259594716912,0.563754273134883,32.97081063051104,0.36575889587402344,0.3066107614250342,0.7132301330566406,-0.2862683446476133,1.7127286107608946,0.21348089420451544,1.2129793719087658,-0.3548637390136733,68.25407323259832,-8.803914055712937,0.4997492388521265,12,-0.37743282318115234,-0.5758762359619141,0.031128406524658203,0.45136165618896484,-0.5992221832275391,0,-0.05710816133220098,-1.0769020483960672,19.47081756591797,1.695637347882651,19.315174102783203,-1.0697723464164794,19.315174102783203,-0.05710816133220098
6995,2007-12-04,18.96498107910156,19.245136260986328,18.93385124206543,19.073930740356445,3654540.0,-0.012960713241266464,-2.6363089468934864,1.0769419306184362,63.82352644349629,66.8960083753086,-0.10899931719485068,-0.5508582586373585,0.07459456887277227,0.7858680581694593,30.804028841382063,0.31128501892089844,0.35184318488059674,0.4217904090881319,-0.5810742179963313,1.4246550361725951,-0.07964190445409969,0.9232227226303635,0.5603103637695348,32.71028893683845,-40.468555880981256,0.5014323135422317,12,-0.0077829360961878535,-0.3268489837646449,0.18677043914795277,0.700388908386234,-0.5369644165039027,1,-0.045547812395153375,-2.2413752303037473,19.214008331298828,-1.0769020483960672,19.47081756591797,1.695637347882651,19.315174102783203,-0.045547812395153375
6996,2007-12-05,18.980545043945312,19.167314529418945,18.82490348815918,19.105058670043945,4182032.0,0.0008206686196436941,1.750009574068826,1.1428546419004897,63.92961413122381,67.39073384319609,-0.07103434025225397,-0.5240309023609768,0.03265101390102032,0.7456930508937027,28.698417563253955,0.3424110412597656,0.38629320724023586,0.39338550567627095,-0.6049797088381155,1.3917507201906574,-0.10579710158092226,0.8925681129334642,0.5369644165039062,22.222191963617053,-49.237184743923635,0.4991826072571928,12,0.007781982421875,-0.34241294860839844,0.07198429107666016,0.6848249435424805,-0.9727630615234375,2,-0.057810599489190984,-2.6363089468934864,18.96498107910156,-2.2413752303037473,19.214008331298828,-1.0769020483960672,19.47081756591797,-0.057810599489190984
6997,2007-12-06,20.17898750305176,20.24124526977539,19.346303939819336,19.37743186950684,9139306.0,0.0631405713762021,-1.0720755333571634,-6.437493298203153,73.77396659296416,68.9357995861279,-1.1378142056662846,-1.6269169787661646,-1.177283608154024,-0.4681562705050162,26.668405318144607,1.2607002258300781,0.5006138852913011,1.4782093048095746,0.30418584162519835,2.652232767993951,0.8911975732173865,2.0652210364017627,-1.3540840148925817,95.60432605097719,25.38369900815256,0.5870117315921873,12,-0.8326835632324254,-1.1828784942626989,-1.1848235130310094,-0.5136175155639684,-2.505834579467777,3,-0.10296947871663609,1.750009574068826,18.980545043945312,-2.6363089468934864,18.96498107910156,-2.2413752303037473,19.214008331298828,-0.10296947871663609
6998,2007-12-07,20.171205520629886,20.4046688079834,20.0311279296875,20.25680923461914,3809382.0,-0.0003856478141283093,-1.0425525257740023,-0.10679697129775925,73.2181302006438,70.14385257175668,-0.9765289128065469,-1.5347909427854205,-1.1911054664452436,-0.4742432002879866,24.844774198181266,0.37354087829589844,0.5729304826316621,1.3669254302978544,0.05821424510960682,2.675636615486102,0.7125698377037324,2.0212810228919764,-1.3463020324707067,85.22164751790541,15.901806105515405,0.6543555925941236,12,-0.6964979171752965,-1.09338474273682,-1.1770415306091344,-0.5058355331420934,-2.295719146728519,4,-0.10648146791065916,-1.0720755333571634,20.17898750305176,1.750009574068826,18.980545043945312,-2.6363089468934864,18.96498107910156,-0.10648146791065916
6999,2007-12-10,20.085603713989254,20.24124526977539,20.046693801879886,20.046693801879886,2679868.0,-0.0042437625531643874,-9.00009803921733,-0.4545353267529048,78.65432361333976,72.08187571096363,-0.7597682635159977,-1.356306859793694,-1.136324809869155,-0.40451572335016905,23.285140532234045,0.19455146789550426,0.6325412588882742,1.1782107353210414,-0.19481744528749445,2.551238915929577,0.49169664501677346,1.8647248256253093,-1.1975096130371057,79.80300681435097,6.206389982008133,0.6865140903042674,12,-0.5369653701782191,-1.0077829360961879,-1.2470817565917933,-0.4863815307617152,-2.311285018920895,0,-0.07245256960141344,-1.0425525257740023,20.171205520629886,-1.0720755333571634,20.17898750305176,1.750009574068826,18.980545043945312,-0.07245256960141344
7000,2007-12-11,19.688716888427734,20.0,19.649805068969727,19.914396286010746,4165841.0,-0.019759765811026897,-1.3076865066646557,-5.800049019608994,66.51056001515332,71.31805004697532,-0.22829135278019308,-0.8504065214454926,-0.7719942102139115,-0.023487112482129646,20.991657443729668,0.4357986450195277,0.6928704433595492,0.6844367027282701,-0.616586943759394,1.9854603492159342,0.03392487948443801,1.3349485259721021,-0.7399597991943345,54.679855889270414,-16.786159251004378,0.6505118232438329,12,-0.07393074035644531,-0.610896110534668,-1.0097284317016602,-0.23735523223876953,-2.3268489837646484,1,-0.0545454915341721,-9.00009803921733,20.085603713989254,-1.0425525257740023,20.171205520629886,-1.0720755333571634,20.17898750305176,-0.0545454915341721
7001,2007-12-12,19.556419372558594,20.0311279296875,19.299610137939453,20.0311279296875,4897007.0,-0.006719458490812014,2.0819658957586666,2.103464304730319,64.25340997434819,70.50765888127114,-0.06501104478046571,-0.6470913543579222,-0.6654297856587341,0.09077932865825389,18.953599830437568,0.7315177917480469,0.7324680544593924,0.48599138259887553,-0.7841793777521708,1.756162142949922,-0.14909399757664588,1.121076762774397,-0.5494258145751942,23.23942081816597,-46.17558536869515,0.6350853801755231,12,0.05836677551269531,-0.47859859466552734,-0.8774309158325195,-0.1050577163696289,-2.7782096862793004,2,-0.05769986255992765,-1.3076865066646557,19.688716888427734,-9.00009803921733,20.085603713989254,-1.0425525257740023,20.171205520629886,-0.05769986255992765
7002,2007-12-13,19.72762680053711,19.77431869506836,19.41634178161621,19.42412567138672,4085143.0,0.008754538584847094,-1.2438846512517634,-0.6393420227897334,66.66668446582236,69.58173493302918,-0.19172082084222808,-0.7391287533719293,-0.8543886104708918,-0.09255210643150491,17.595627211467214,0.35797691345214844,0.7909900259471812,0.5828797340393059,-0.6565798385642836,1.8223393066428955,-0.03685005226249061,1.2026095203411025,-0.6647262325537113,38.732483097991086,-29.846947711027006,0.6197297863017956,12,-0.11284065246582031,-0.649806022644043,-1.1167316436767578,-0.27626514434814453,-2.9961090087890625,3,-0.08717950899539573,2.0819658957586666,19.556419372558594,-1.3076865066646557,19.688716888427734,-9.00009803921733,20.085603713989254,-0.08717950899539573
7003,2007-12-14,19.57976722717285,19.914396286010746,19.48638153076172,19.48638153076172,3226121.0,-0.00749505122229055,-8.16660198933853,0.30769472480235294,61.946917530597446,68.08634810750989,-0.029928826218050375,-0.5289016094584049,-0.727869820061386,0.0428218891091845,16.102798797745265,0.428014755249027,0.7507023581849559,0.3782108306884773,-0.829684016427823,1.5861056778047775,-0.22573659286967285,0.9821582542466274,-0.4631959295894532,29.752191667611932,-36.47303592411581,0.6039474235581495,12,0.0350189208984375,-0.5019464492797852,-1.0077824592590332,-0.12840557098388672,-2.8715953826904297,4,-0.09737676048277344,-1.2438846512517634,19.72762680053711,2.0819658957586666,19.556419372558594,-1.3076865066646557,19.688716888427734,-0.09737676048277344
7004,2007-12-17,19.05836677551269,19.53307342529297,19.05836677551269,19.53307342529297,4556867.0,-0.026629553130568362,1.0000000000000149,-5.083290782459547,54.79452120498182,67.0831253032305,0.5219619789306371,0.03860777434949014,-0.24258792820532094,0.5509389845013324,15.038688454879093,0.5214004516601598,0.7091812952525771,-0.17120523452759073,-1.3356059777472424,0.993195508692061,-0.7534056061374166,0.4109951370822351,1.3463020324707067,0.0,-64.34989589235596,0.5822003716098263,12,0.5564193725585973,0.019454002380374646,-0.5136198997497523,0.3929948806762731,-2.6692619323730398,0,-0.06206619987664208,-8.16660198933853,19.57976722717285,-1.2438846512517634,19.72762680053711,2.0819658957586666,19.556419372558594,-0.06206619987664208
7005,2007-12-18,19.12062263488769,19.268482208251953,18.980545043945312,19.11284065246582,3750144.0,0.0032665894254375605,-1.1142841136678758,-0.016393245018736142,47.13960337344014,65.21756855236566,0.540997288867235,0.054535793369662855,-0.3201606267553352,0.47910615927612454,13.466192187883335,0.2879371643066406,0.6407413155820869,-0.15680932998657582,-1.2100823318513072,0.8964636718781556,-0.6834458309189415,0.3698271709457899,1.2571201324462926,13.333321229901914,-45.438592465299465,0.5266365009323661,12,0.5719842910766637,-0.042801856994625354,-0.5778212547302211,0.3307390213012731,-2.5058364868164027,1,-0.07041109306570659,1.0000000000000149,19.05836677551269,-8.16660198933853,19.57976722717285,-1.2438846512517634,19.72762680053711,-0.07041109306570659
7006,2007-12-19,19.291828155517575,19.45525360107422,19.05058479309082,19.284046173095703,3802829.0,0.008953972048875602,1.4185837076218053,1.0,49.673207500421796,62.53970643097206,0.46778322096197655,-0.06483202217227912,-0.5080199242084973,0.30083735667138356,11.937712974656993,0.40466880798339844,0.592912422814539,-0.02062320709228871,-1.0232166298295695,0.9819702156449921,-0.5219199184609309,0.48067350427635347,1.030026702880864,33.333265251517545,-20.297679394423383,0.5012967113686406,12,0.4007787704467809,-0.15564155578612926,-0.7723727226257289,0.15175151824951527,-2.723735809326172,2,-0.1000402986848351,-1.1142841136678758,19.12062263488769,1.0000000000000149,19.05836677551269,-8.16660198933853,19.57976722717285,-0.1000402986848351
7007,2007-12-20,18.739299774169922,19.35408592224121,18.33462905883789,19.299610137939453,9194047.0,-0.028640540279207594,2.046510832578102,-72.00098039218973,40.784302417785234,58.93594778843222,0.8879979450979683,0.5276188342098997,0.02661025900391678,0.846248510920347,11.113898464739924,1.0194568634033203,0.5967644868399304,-0.5813228607177727,-1.5610425936015169,0.3983968721659714,-1.0711827271596448,-0.09146299427590066,1.5289026916503907,25.615844434007425,-21.849862837287947,0.4898598664418723,12,0.5486373901367188,0.5214004516601562,-0.35408592224121094,0.704279899597168,-1.976654052734375,3,-0.10465119356240715,1.4185837076218053,19.291828155517575,-1.1142841136678758,19.12062263488769,1.0000000000000149,19.05836677551269,-0.10465119356240715
7008,2007-12-21,18.78599166870117,19.276264190673828,18.568092346191406,18.988327026367188,6947738.0,0.002491656310211088,-1.2195082584602142,0.3611130022739405,44.306397627606444,55.11951156779519,0.6974991376485491,0.52758981792444,-0.03655191716535455,0.7840648541871289,10.245563995041781,0.7081718444824219,0.6026628281624333,-0.5470823287963889,-1.4905251197885683,0.3963604621957906,-1.0188037242924786,-0.07536093330029914,1.3661963927001999,37.662374866709875,-6.87740395907003,0.47172139549608927,12,0.396886825561527,0.4747085571289098,-0.41439628601073863,0.6575880050659215,-2.070037841796875,4,-0.10936201363146691,2.046510832578102,18.739299774169922,1.4185837076218053,19.291828155517575,-1.1142841136678758,19.12062263488769,-0.10936201363146691
7009,2007-12-24,18.941633224487305,18.94941520690918,18.638132095336914,18.78599166870117,1397823.0,0.008284979495942535,2.636367687525763,-0.7692256933315778,49.68150711841092,53.24961680149048,0.4051233280657556,0.4088455128666837,-0.20769651751192697,0.6144248452475871,10.194195726108326,0.3112831115722656,0.45650061602734127,-0.40155744552612305,-1.3222564401277879,0.5191415490755418,-0.8619069428269555,0.058792051774709364,1.1015012967602544,54.166595748302214,7.794604845515202,0.4603494973008321,12,0.24124526977539062,0.31906700134277344,-0.5525283813476562,0.5019464492797852,-1.7743186950683594,0,-0.11791281953012989,-1.2195082584602142,18.78599166870117,2.046510832578102,18.739299774169922,1.4185837076218053,19.291828155517575,-0.11791281953012989
7010,2007-12-26,18.731517791748047,18.93385124206543,18.653696060180664,18.84046745300293,2674085.0,-0.011092783301686282,-1.1176300973883206,-0.700003676425518,46.77418876636354,51.3074811117144,0.5198487832362559,0.6569325112556967,-0.017852389185637918,0.8119115627911562,10.484087476469869,0.2879371643066406,0.2974778912687448,-0.6143965721130371,-1.5270855286401641,0.2982923844140899,-1.0707410503766006,-0.1580520938494736,1.2091064017549336,35.41674467686756,-13.431293347607998,0.45634447826356406,12,0.39299488067626953,0.5291824340820312,-0.328794002532959,0.712061882019043,-1.6964988708496094,2,-0.12505195652860113,2.636367687525763,18.941633224487305,-1.2195082584602142,18.78599166870117,2.046510832578102,18.739299774169922,-0.12505195652860113
7011,2007-12-27,18.54474639892578,18.739299774169922,18.48249053955078,18.731517791748047,2965652.0,-0.009970969512387629,1.5384513866631473,1.714290716198946,21.311443573666637,46.26800990147488,0.6124259472767228,0.8253416819305244,0.14982263445575228,0.9746508145982524,11.361612516253345,0.2568092346191406,0.11120183033400721,-0.7626465797424302,-1.7433018468212822,0.21800868733642176,-1.2529742132818562,-0.27231894620300423,1.2995180864972937,20.610714158757244,-21.40082910839256,0.49032763353942643,12,0.5797662734985352,0.7315177917480469,-0.14202260971069336,0.8988332748413086,-2.0000000000000036,3,-0.10407045797974823,-1.1176300973883206,18.731517791748047,2.636367687525763,18.941633224487305,-1.2195082584602142,18.78599166870117,-0.10407045797974823
7012,2007-12-28,18.653696060180664,18.770427703857425,18.56031036376953,18.57587432861328,2447026.0,0.005874960967985787,-2.857145358099538,-0.41666836870161966,24.274384321191533,42.08217287820756,0.3745018022740396,0.700194158557732,0.02816819290378092,0.8436739296251119,12.255212118435626,0.22568130493164418,-0.0035489416945537755,-0.6206230163574205,-1.6438669839058768,0.4026209511910359,-1.1322450001316469,-0.10900103258319405,1.099990299647299,21.568556777824234,-14.358506269301316,0.5116219837742274,12,0.2801551818847656,0.7159528732299805,-0.26264524459838867,0.7898836135864258,-2.1011676788330114,4,-0.11180645954885693,1.5384513866631473,18.54474639892578,-1.1176300973883206,18.731517791748047,2.636367687525763,18.941633224487305,-0.11180645954885693
7013,2007-12-31,18.51361846923828,18.754863739013672,18.396886825561523,18.56031036376953,2249521.0,-0.007509374575980221,-1.5555616072765894,-0.5999852944780765,23.834166294686113,38.64213344373026,0.3882730662911129,0.8062192286630179,0.15766546659900627,0.9611831825034294,12.815743374452223,0.35797691345214844,-0.11354930168527133,-0.7128406524658217,-1.785724251726677,0.36004294679503346,-1.2492824520962493,-0.17639885283539414,1.1549244525302775,21.12681404564974,-8.868119441355727,0.5364417996304272,12,0.38132286071777344,0.8560304641723633,-0.11673164367675781,0.9299612045288086,-1.9455261230468786,0,-0.09457755385378075,-2.857145358099538,18.653696060180664,1.5384513866631473,18.54474639892578,-1.1176300973883206,18.731517791748047,-0.09457755385378075
7014,2008-01-02,18.11673164367676,18.51361846923828,18.038911819458008,18.474708557128906,4152092.0,-0.021437561016015128,1.1785690839143395,7.666789215686198,23.834166294686113,36.05264043497981,0.7124655473738564,1.1770330136452962,0.5454139069745878,1.3391775691456225,14.170721827275578,0.47470664978027344,-0.2700112866303428,-1.054863643646236,-2.2370797188533587,0.12735243156088671,-1.6459716812497973,-0.46375560604267463,1.4717764463159568,8.695540977737254,-17.426046197831063,0.5911080376035607,1,0.6303510665893519,1.1050586700439418,0.22178983688354137,1.3268480300903285,-1.7743186950683594,2,-0.07731956537874629,-1.5555616072765894,18.51361846923828,-2.857145358099538,18.653696060180664,1.5384513866631473,18.54474639892578,-0.07731956537874629
7015,2008-01-03,18.101167678833008,18.24124526977539,18.023345947265625,18.140077590942386,2834196.0,-0.0008590934143016815,-1.2399952942099175,0.10869391473922553,24.797829954528666,33.28870959654724,0.6349879586787637,1.1853369612187095,0.5584948394613924,1.3348212247234343,15.468476099443059,0.21789932250976562,-0.40685188735906763,-1.0272369384765625,-2.300821410473077,0.24634753351995187,-1.6640291744748197,-0.3904447024783053,1.3633727095169341,10.416762406621581,-15.405589114936125,0.6367922359982571,1,0.5875482559204102,1.112839698791504,0.31517457962036133,1.342411994934082,-1.5719852447509801,3,-0.05159076839590215,1.1785690839143395,18.11673164367676,-1.5555616072765894,18.51361846923828,-2.857145358099538,18.653696060180664,-0.05159076839590215
7016,2008-01-04,17.883268356323242,18.11673164367676,17.844358444213867,17.976654052734375,3089269.0,-0.012037860008587753,-2.181827296933008,2.400049019607624,18.567580798358577,30.820184972166505,0.7063513936933745,1.387978529431809,0.7748401747950311,1.5324492642139234,16.62341952721193,0.2723731994628942,-0.49127382271325715,-1.190272426605226,-2.579924691571886,0.19937983836143403,-1.8850985590885578,-0.4954462941218942,1.4371525879182698,4.201620095277899,-19.162015891624716,0.6948261324833305,1,0.6770429611206055,1.2412452697753906,0.6050591468811035,1.5603113174438477,-1.2840461730957031,4,-0.04743257320325778,-1.2399952942099175,18.101167678833008,1.1785690839143395,18.11673164367676,-1.5555616072765894,18.51361846923828,-0.04743257320325778
7017,2008-01-07,18.101167678833008,18.249027252197266,17.961088180541992,17.961088180541992,3950218.0,0.012184535744145464,-3.111080852917949,-1.5000102122097179,25.388563859846514,28.7182034424154,0.4340597725690074,1.0608215995049761,0.5503604633879391,1.29409734338455,16.500159064005214,0.36575889587402344,-0.5465052870073492,-0.8684821128845215,-2.220324051223244,0.4833598254542011,-1.5444030820538828,-0.1925611437151602,1.0421257654051885,28.20513357647261,5.416227483512177,0.6759209691693608,1,0.2957191467285156,1.023345947265625,0.5583653450012207,1.342411994934082,-1.6031131744384801,0,-0.08598457886931044,-2.181827296933008,17.883268356323242,-1.2399952942099175,18.101167678833008,1.1785690839143395,18.11673164367676,-0.08598457886931044
7018,2008-01-08,18.023345947265625,18.381322860717773,17.976654052734375,18.21011734008789,3624471.0,-0.004299265823518361,-1.8888904018191472,-1.3333242558753846,29.787184906346354,26.507723196630447,0.43842899643645694,1.0218725424809847,0.6235724595754419,1.3547825634138206,15.939520720927419,0.40466880798339844,-0.6352147255924443,-0.8389108657836921,-2.128676551046901,0.4508548194795168,-1.4837937084152983,-0.1940280231520859,0.9640752969696536,26.744089943998745,1.0282349532973392,0.6448828426316051,1,0.36575889587402344,1.1011676788330078,0.6361870765686035,1.4202337265014648,-1.649805068969723,1,-0.08160624393613858,-3.111080852917949,18.101167678833008,-2.181827296933008,17.883268356323242,-1.2399952942099175,18.101167678833008,-0.08160624393613858
7019,2008-01-09,18.63035011291504,18.669261932373047,17.98443603515625,18.077821731567386,6090386.0,0.03367877237808359,1.1728363682576568,-2.958313759931355,42.10525669187643,25.988952966131876,-0.24291983460483024,0.3164805514733544,0.01992045696806599,0.7423228911432602,15.053454546014494,0.6848258972167969,-0.629521665654643,-0.15914402008056783,-1.3156285897136826,0.9973405495525469,-0.7373863048971252,0.41909826473598955,0.21990359531767112,95.2828639935998,65.1916629141395,0.5782422848165565,1,-0.32295703887939453,0.49416351318359375,0.09922170639038086,0.8132295608520508,-1.7276268005371094,2,-0.11069345204060477,-1.8888904018191472,18.023345947265625,-3.111080852917949,18.101167678833008,-2.181827296933008,17.883268356323242,-0.11069345204060477
7020,2008-01-10,18.61478614807129,18.700389862060547,18.43579864501953,18.669261932373047,3205690.0,-0.000835409144187782,3.5333246188787766,-0.09859363996630875,38.522436484014264,27.901285511726062,-0.2745248040706372,0.26083629086974014,0.042738905016719286,0.750297363157884,15.212785738330911,0.2645912170410156,-0.6483024587639257,-0.12101144790649343,-1.1987452900032238,0.956722394190237,-0.6598783689548604,0.41785547314187355,0.1147601284791584,89.9999331561228,57.82712268568466,0.5388669210483655,1,-0.30739307403564453,0.5097274780273438,0.12256765365600586,0.8287935256958008,-1.369649887084961,3,-0.12207355923335883,1.1728363682576568,18.63035011291504,-1.8888904018191472,18.023345947265625,-3.111080852917949,18.101167678833008,-0.12207355923335883
7021,2008-01-11,18.428016662597656,18.45136260986328,18.163423538208008,18.42023277282715,3973091.0,-0.010033394098002302,9.571268513007247,-0.14288715381114106,43.97591873495844,30.090344891033496,-0.11851819198840019,0.3781206362883722,0.2362474172965321,0.9254562997899782,16.42128737945514,0.45136260986328125,-0.7126379838187056,-0.25136079788207866,-1.2644143354463004,0.7616927396821431,-0.7578875666641878,0.25516597090003046,0.2723731994628906,63.15804410137071,28.91011564469931,0.5065267687821106,1,-0.12840557098388672,0.6964969635009766,0.36964845657348633,0.8638124465942383,-1.2217903137207031,4,-0.1030406181675313,3.5333246188787766,18.61478614807129,1.1728363682576568,18.63035011291504,-1.8888904018191472,18.023345947265625,-0.1030406181675313
7022,2008-01-14,18.007781982421875,18.59922218322754,17.953306198120114,18.536964416503906,4090412.0,-0.022804118743212864,-1.0243898064955679,-67.98431756922324,36.84211544712938,31.5356725746383,0.22401586775323779,0.698726571002183,0.6552154690655172,1.3280396834857662,17.83094092515556,0.6459159851074254,-0.7631859196465882,-0.5856032371520996,-1.5122995173421856,0.3410930430379864,-1.0489513772471426,-0.12225509705705662,-0.1634235382080078,7.291791660178084,-25.42854361359076,0.4633481400950425,1,0.26459217071533203,1.1167316436767578,0.8054475784301758,1.1128406524658203,-1.0428009033203125,0,-0.07821950535436784,9.571268513007247,18.428016662597656,3.5333246188787766,18.61478614807129,1.1728363682576568,18.63035011291504,-0.07821950535436784
7023,2008-01-15,17.673152923583984,18.007781982421875,17.61089515686035,17.821012496948242,4282006.0,-0.018582469465952878,-1.9142665070061553,0.2794113406669454,29.776708742203965,32.19595506880695,0.4770547127007774,0.9309219308693812,0.9957020470832987,1.641649803581224,19.20426376161765,0.39688682556152344,-0.7256801321983062,-0.8249015808105469,-1.7159397202502547,0.0661365586291609,-1.2704206505304008,-0.379382511090693,0.9260692596435547,5.714370746959519,-23.28963156249185,0.44551906971985455,1,0.48248958587646484,1.3346290588378906,1.4980535507202148,1.447469711303711,-0.4513626098632777,1,-0.0664905930634111,-1.0243898064955679,18.007781982421875,9.571268513007247,18.428016662597656,3.5333246188787766,18.61478614807129,-0.0664905930634111
7024,2008-01-16,17.875486373901367,18.038911819458008,17.6264591217041,17.6264591217041,3175878.0,0.01144863348335412,-2.3125105313950463,-1.6842145999148619,36.3184031069666,33.476018752411164,0.26474235085295206,0.6697655312688653,0.8034541422198878,1.4255977666714763,20.710392948575972,0.41245269775390625,-0.7009443592613849,-0.5634241104125977,-1.4548969924172717,0.32804877159207635,-1.0091605514149329,-0.11768766941026243,0.7237358093261719,24.28568177322136,-3.745751346320855,0.4457364410023368,1,0.28015613555908203,1.050583839416504,1.400777816772461,1.2451362609863281,-0.3579769134521449,2,-0.08402263659792442,-1.9142665070061553,17.673152923583984,-1.0243898064955679,18.007781982421875,9.571268513007247,18.428016662597656,-0.08402263659792442
7025,2008-01-17,17.77431869506836,18.085603713989254,17.72762680053711,17.891050338745114,4254378.0,-0.005659576288828405,-2.407430941984879,-0.46875047869976055,37.340155857441594,35.56186042564261,0.35165057296578794,0.7008320231821266,0.9122344817272783,1.5079702766106635,22.083439450907928,0.3579769134521449,-0.6672080331696968,-0.5972765922546373,-1.4752242704804885,0.28067108597121404,-1.036250431367563,-0.1583027531417116,0.8051369476318371,16.535370767781878,-11.921067383225285,0.4389738391129264,1,0.38132381439208984,1.0466928482055664,1.5389108657836914,1.346303939819336,-0.054473876953125,3,-0.049036781529761875,-2.3125105313950463,17.875486373901367,-1.9142665070061553,17.673152923583984,-1.0243898064955679,18.007781982421875,-0.049036781529761875
7026,2008-01-18,17.361867904663086,17.953306198120114,17.167314529418945,17.859922409057614,5345857.0,-0.023204872011196254,1.295462394581179,4.2666623094394875,30.69767547904557,36.15176171666473,0.7625533970959175,1.013230415928959,1.3281639250295996,1.8984154242767666,24.27271405579521,0.7859916687011683,-0.6145501441853938,-0.9132293701171861,-1.789554967403216,-0.03690377283115609,-1.3513921687602028,-0.4750665714741693,1.1982165283203123,13.587005749055589,-15.090470864873744,0.43816279864301566,1,0.5719842910766602,1.2373533248901367,1.9844355583190918,1.7587547302246094,0.04669189453125,4,-0.006723449591815256,-2.407430941984879,17.77431869506836,-2.3125105313950463,17.875486373901367,-1.9142665070061553,17.673152923583984,-0.006723449591815256
7027,2008-01-22,16.778209686279293,17.229572296142578,16.653696060180664,16.731517791748047,6845324.0,-0.03361724795907661,-4.692294639995475,-0.09374856390066907,27.10471617874269,35.85370963581988,1.272647374391486,1.520386653773361,1.9148623554668127,2.464030361899951,25.4381613473317,0.7081718444824219,-0.5828987272232595,-1.3988330841064496,-2.472992819332216,-0.3246733488806832,-1.9359129517193345,-0.8617532164935646,1.7261639505615278,8.695646382463822,-20.07205494229452,0.5370798676128838,1,0.8988332748413121,1.5058364868164098,2.5680937767028844,2.342412948608402,0.5992221832275426,1,0.02551027020169383,1.295462394581179,17.361867904663086,-2.407430941984879,17.77431869506836,-2.3125105313950463,17.875486373901367,0.02551027020169383
7028,2008-01-23,16.731517791748047,16.754863739013672,16.22568130493164,16.428016662597653,8129552.0,-0.0027828889615933994,2.0222328732802475,6.500081699346976,29.864249880918493,34.49359776793566,1.2480706688611285,1.4812133416183038,1.9578425843835454,2.4868811832275455,26.816352873957637,0.5525283813476527,-0.5126807984959179,-1.3428012847900384,-2.5557421613166227,-0.12986040826345402,-1.9492717230533287,-0.736330846526748,1.661815190493165,27.196644567162547,-3.940268120300235,0.6064704382632913,1,0.7315177917480469,1.3385210037231445,2.614785671234131,2.3463029861450195,0.46692657470703125,2,0.013953503218259167,-4.692294639995475,16.778209686279293,1.295462394581179,17.361867904663086,-2.407430941984879,17.77431869506836,0.013953503218259167
7029,2008-01-24,16.708171844482422,16.863813400268555,16.451362609863278,16.770427703857422,6197941.0,-0.0013953275223566042,2.3124952130022804,-0.20512562687748784,29.796837231329803,33.52408673985961,1.0840847893966448,1.4004568222843616,1.9796378684252716,2.485635494249099,28.15558419605264,0.412450790405277,-0.4830757652141173,-1.25447416305542,-2.540269300939478,0.03132097482863827,-1.897371731997449,-0.6115765941133908,1.5117490035740246,25.94143375019874,-7.493549580893905,0.6428975689420284,1,0.704279899597168,1.1712055206298828,2.638131618499756,2.3696489334106445,0.5525283813476562,3,0.03074055462314984,2.0222328732802475,16.731517791748047,-4.692294639995475,16.778209686279293,1.295462394581179,17.361867904663086,0.03074055462314984
7030,2008-01-25,16.389104843139652,16.90272331237793,16.342412948608402,16.692607879638672,3805142.0,-0.019096463952645748,-1.8235271502237413,4.875091911764649,28.94736276328834,31.854247187451822,1.1781304864127016,1.6179936968544801,2.3021953945091873,2.7753964332129257,29.60630742098077,0.5603103637695277,-0.4865570769774017,-1.4564205169677713,-2.8679185232523494,-0.044922510683193195,-2.162169520110062,-0.7506715138254805,1.6712768414668098,9.459434096622669,-26.530214581574253,0.7057490031422897,1,1.0233469009399379,1.4513626098632777,2.9571986198425257,2.6887159347534144,0.9182872772216761,4,0.0688508999185462,2.3124952130022804,16.708171844482422,2.0222328732802475,16.731517791748047,-4.692294639995475,16.778209686279293,0.0688508999185462
7031,2008-01-28,16.61478614807129,16.61478614807129,16.389104843139652,16.443580627441403,3178576.0,0.013770203259521274,1.6363788282215692,-0.5640982133318434,29.102836658822184,30.994327322084356,0.7467192189402851,1.3073390993975131,2.0671445259132497,2.519808511373622,30.818702932377303,0.22568130493163707,-0.5723425601457919,-1.1342411994934096,-2.607020389125502,0.3385379901386827,-1.8706307943094558,-0.39785160467736347,1.2988195061611876,38.75967077563801,1.7115830144072817,0.7363895948160468,1,0.5408563613891602,1.2256813049316406,2.770427703857422,2.4630346298217773,0.5214004516601562,0,0.06651055633191061,-1.8235271502237413,16.389104843139652,2.3124952130022804,16.708171844482422,2.0222328732802475,16.731517791748047,0.06651055633191061
7032,2008-01-29,16.568092346191403,16.684825897216793,16.451362609863278,16.684825897216793,4291643.0,-0.0028103763397103743,2.9999346426587365,-0.6818328672808762,29.359811455914326,30.948005401385508,0.6344341194635099,1.2540702007393953,2.1034821230303358,2.5412394026177623,32.1065049306299,0.23346328735351562,-0.6593373150553603,-1.0766548156738303,-2.5748514809319722,0.42154184958431173,-1.8257531483029013,-0.32755648304475926,1.2104793600970076,50.57456368937731,11.718166283793025,0.749098332629071,1,0.5875501632690465,1.221791267395023,2.8463044166564977,2.5097284317016637,0.18677139282226918,1,0.05072807631930765,1.6363788282215692,16.61478614807129,-1.8235271502237413,16.389104843139652,2.3124952130022804,16.708171844482422,0.05072807631930765
7033,2008-01-30,16.762645721435547,17.05058479309082,16.529182434082028,16.529182434082028,5644877.0,0.011742653962745875,-3.466675381121118,-1.9999673213293987,20.0,29.134849500611445,0.3320628358741331,0.971417488479382,1.8940968764378319,2.3203098334795556,32.766262866334706,0.5214023590087926,-0.7634163457978715,-0.7945528030395508,-2.2835785001250812,0.6944728940459797,-1.539065651582316,-0.050039954496785555,0.8916947527443213,59.34050839514532,26.480656433669225,0.7445128485427643,1,0.39299678802490234,0.9883270263671875,2.5116729736328125,2.3151750564575195,-0.22568130493164418,2,0.036675961437586224,2.9999346426587365,16.568092346191403,1.6363788282215692,16.61478614807129,-1.8235271502237413,16.389104843139652,0.036675961437586224
7034,2008-01-31,16.715953826904293,16.926069259643555,16.474708557128903,16.544746398925778,6882974.0,-0.002785472848808479,-1.9000012254752008,0.7333376905606006,19.80198320133222,27.186163649932624,0.22012645553616395,0.9568437565805574,1.9233524101223018,2.340831783122095,32.88176717122603,0.451360702514652,-0.8192570945207329,-0.7712058067321799,-2.2810468340117716,0.7386352205474118,-1.5261263203719757,-0.016285293092384023,0.8240939137357159,52.747208351512654,25.99509174430071,0.7549205136397955,1,0.3735399246215856,0.8715944290161168,2.5058355331420934,2.361866950988773,-0.21011734008789062,3,0.02886407467662533,-3.466675381121118,16.762645721435547,2.9999346426587365,16.568092346191403,1.6363788282215692,16.61478614807129,0.02886407467662533
7035,2008-02-01,17.167314529418945,17.167314529418945,16.677043914794922,16.723735809326172,3945335.0,0.027001791652965013,1.2105236000567587,2.5908847842071254,31.50682095299173,27.276068702593307,-0.3647500914703663,0.455276199136172,1.470228504255516,1.862180862846337,32.73644745598675,0.49027061462402344,-0.8151686187171023,-0.2731524467468276,-1.760636057077523,1.214331163583866,-1.0168942519121735,0.47058935841851834,0.26758389636439617,100.0,74.63696173357039,0.7437418051653472,2,-0.43968772888183594,0.41245174407958984,2.0544748306274414,1.910506248474121,-0.1789875030517578,4,0.005439738186837628,-1.9000012254752008,16.715953826904293,-3.466675381121118,16.762645721435547,2.9999346426587365,16.568092346191403,0.005439738186837628
7036,2008-02-04,17.035018920898438,17.214008331298828,16.90272331237793,17.120622634887695,2370697.0,-0.007706249471563953,1.2857082834394236,-0.19298426662882745,34.413949235500965,28.088205708899782,-0.3170331799631718,0.5489075203647857,1.5853889020628742,1.965394368991305,32.25189621296114,0.31128501892089844,-0.8607183413794566,-0.36303558349609233,-1.8457233484956674,1.1196521815034828,-1.1043794659958799,0.3783082990036952,0.3031421352167669,76.53046422872816,46.862289022609716,0.7413438824997878,2,-0.3151741027832031,0.46303558349609375,2.1575875282287598,2.042801856994629,-0.1712055206298828,0,0.015989016550415736,1.2105236000567587,17.167314529418945,-1.9000012254752008,16.715953826904293,-3.466675381121118,16.762645721435547,0.015989016550415736
7037,2008-02-05,16.544746398925778,16.964981079101562,16.529182434082028,16.793773651123047,3743976.0,-0.028780274577282494,-2.111123214553125,2.9090706535059794,32.77906696489387,28.412074273785937,0.1526976997074172,0.966132363747203,2.0529777242165395,2.4219475272403166,32.37766554507484,0.5058364868164098,-0.9245256011238894,-0.7754870414733936,-2.2661505120577665,0.7151764291109792,-1.52081877676558,-0.03015530618120721,0.7044162770947402,9.473537561338015,-22.265247185274106,0.7453317352921868,2,0.23346424102783558,0.9533081054687536,2.6556420326232946,2.5330743789672887,0.389104843139652,1,0.03574791577609604,1.2857082834394236,17.035018920898438,1.2105236000567587,17.167314529418945,-1.9000012254752008,16.715953826904293,0.03574791577609604
7038,2008-02-06,16.552528381347653,16.700389862060547,16.513618469238278,16.661479949951172,2405135.0,0.0004703597283535199,1.000000000000038,0.4375086165959548,28.53534525176319,28.271908498278535,0.13058881901645591,0.8880409568066945,2.0233891552166234,2.3753030596360567,32.93619576038624,0.18677139282226918,-0.932304022381004,-0.6941641807556174,-2.1838979727155774,0.7955696112043427,-1.4390310767355956,0.05070271522436087,0.6614799499511754,10.526152845931126,-21.240182610331015,0.7448668959799798,2,0.22568225860596058,0.9377441406250036,2.5992217063903844,2.5252923965454137,0.007781982421875,2,0.012223833906487735,-2.111123214553125,16.544746398925778,1.2857082834394236,17.035018920898438,1.2105236000567587,17.167314529418945,0.012223833906487735
7039,2008-02-07,16.568092346191403,16.747081756591793,16.404668807983402,16.498054504394528,2263399.0,0.0009402771881841243,-1.6666716180687484,-0.6428346346416233,29.870119122193216,28.374436982601296,0.10400185953095686,0.748428474722477,1.9792269825538575,2.3206968297517356,34.42886986659766,0.34241294860839133,-0.8702349324378993,-0.5754873275756864,-1.942393310721311,0.7914186555699363,-1.258940319148497,0.10796566399712404,0.5668498229980514,20.192210252940928,-12.943038167161799,0.6834529915728117,2,0.23346424102783558,0.894943237304691,2.564202785491947,2.5097284317016637,-0.116729736328125,3,-0.0018787877950628973,1.000000000000038,16.552528381347653,-2.111123214553125,16.544746398925778,1.2857082834394236,17.035018920898438,-0.0018787877950628973
7040,2008-02-08,16.342412948608402,16.529182434082028,16.24124526977539,16.513618469238278,2936225.0,-0.013621326636007014,1.8461647231832927,-2.4444716775598114,31.855955114461196,28.680339033227856,0.3602451114025449,0.8381088886570858,2.1751031243892136,2.5068678435278535,36.1752248265878,0.3268470764160121,-0.8307525760973711,-0.6875480651855419,-1.909650436269395,0.5345543058983111,-1.2985992507274666,-0.07649687964361718,0.7197883514404282,10.40003294066012,-24.16662284471483,0.6110511855419263,2,0.3852138519287074,1.1206226348876918,2.642023563385006,2.7354078292846644,0.7003898620605433,4,0.009999963819413704,-1.6666716180687484,16.568092346191403,1.000000000000038,16.552528381347653,-2.111123214553125,16.544746398925778,0.009999963819413704
7041,2008-02-11,16.529182434082028,16.529182434082028,16.22568130493164,16.373540878295902,3038126.0,0.011428513406248841,2.9000012254753105,-0.909091921881437,44.838704066513905,30.40021598996114,0.17886535573465423,0.5289069353003057,1.939514191684136,2.2789140369804706,37.471621233079006,0.3035011291503871,-0.7837173043294747,-0.4058368682861371,-1.453162132503092,0.6414883959308177,-0.9294995003946163,0.11782576382234211,0.4660972663574263,41.05251208701572,3.0806075301318216,0.5236626321084779,2,0.19066238403320668,0.933853149414066,2.422179222106937,2.5486383438110387,0.5525302886962926,0,0.027777816242044562,1.8461647231832927,16.342412948608402,-1.6666716180687484,16.568092346191403,1.000000000000038,16.552528381347653,0.027777816242044562
7042,2008-02-12,16.59922218322754,16.669261932373047,16.474708557128903,16.59922218322754,3145680.0,0.004237338986657679,1.777756597042615,0.0,47.28434629880061,33.431810023161205,0.1270683446996692,0.3667333954920835,1.8204623120657573,2.1604721896594477,38.287063049098,0.19455337524414418,-0.701676151231645,-0.2653691291809075,-1.1913640587089773,0.6606258003471623,-0.7283665939449442,0.1976283355831292,0.33448964557128846,71.64184018378475,30.97237143479279,0.4629974647640352,2,0.12062263488769531,0.8638134002685547,2.243190288543701,2.4785985946655273,0.7237339019775391,1,0.015939976832671565,2.9000012254753105,16.529182434082028,1.8461647231832927,16.342412948608402,-1.6666716180687484,16.568092346191403,0.015939976832671565
7043,2008-02-13,16.498054504394528,16.770427703857422,16.412450790405273,16.754863739013672,3632695.0,-0.00609472406094036,1.4864932897020442,-100.0,45.82042098553709,36.32274755473953,0.20870422000771427,0.395636274686197,1.8654141375179663,2.219737839670973,38.462099392223905,0.35797691345214844,-0.635578433012487,-0.3077818870544462,-1.1642742359929805,0.5487104618840899,-0.7360280615237151,0.12046428741482273,0.3790148824949249,49.99999999999935,7.159057754107735,0.42824617446926766,2,0.22179031372070668,0.964981079101566,2.2626457214355504,2.5797662734985387,0.5214004516601598,2,0.026415038061295082,1.777756597042615,16.59922218322754,2.9000012254753105,16.529182434082028,1.8461647231832927,16.342412948608402,0.026415038061295082
7044,2008-02-14,16.373540878295902,16.544746398925778,16.342412948608402,16.536964416503903,3243340.0,-0.007547170247586443,1.2608667853070723,0.6363616107900587,49.66443449810751,38.3402601708635,0.31238977440705895,0.42357549377436854,1.9393849977470445,2.3025668153916605,38.787683612990534,0.2023334503173757,-0.5681515845840188,-0.3571982383727992,-1.0701516575564725,0.3557551808108741,-0.7136749479646376,-0.0007215287809607673,0.45141746203692534,27.14282713127332,-19.09774983110043,0.3564767095918372,2,0.3463039398193324,1.0894947052001918,2.3832683563232386,2.7042798995971644,0.7237358093261683,3,0.011406786526010348,1.4864932897020442,16.498054504394528,1.777756597042615,16.59922218322754,2.9000012254753105,16.529182434082028,0.011406786526010348
7045,2008-02-15,16.90272331237793,16.964981079101562,16.342412948608402,16.342412948608402,5696919.0,0.032319364394997274,-1.2222260045478839,-3.428578097828117,55.48960712155814,40.68199993598097,-0.2886238196139139,-0.18366953149209664,1.3727949824786094,1.7420577083686979,38.83375649995139,0.6225681304931605,-0.4737587070591047,0.2155639648437493,-0.310988585982269,0.7421165156697676,-0.04771231056925984,0.4788402402567584,-0.6770420074462891,91.57881972931276,42.55817243423871,0.26327627541300913,2,-0.3073921203613281,0.5603122711181641,1.813230037689209,2.1750974655151367,0.1322956085205078,4,-0.026703430812484497,1.2608667853070723,16.373540878295902,1.4864932897020442,16.498054504394528,1.777756597042615,16.59922218322754,-0.026703430812484497
7046,2008-02-19,17.245136260986328,17.377431869506836,17.027236938476562,17.120622634887695,6458539.0,0.02025785681279224,-1.249995404496241,0.22222260045478825,61.600029280624796,43.884329082173295,-0.6683850431357428,-0.5642031044409705,0.995680307903207,1.3724763187089088,37.66129068805507,0.47470855712890625,-0.36096821561125836,0.563813495635987,0.06700286100058861,1.0606241302713855,0.3154081783182896,0.8122188129536845,-1.0046689605712906,87.218049269508,36.807946983742596,0.2484053173176986,2,-0.44357967376708984,0.16731548309326172,1.4708170890808105,1.8326845169067383,1.0038909912109375,1,-0.011732783508073608,-1.2222260045478839,16.90272331237793,1.2608667853070723,16.373540878295902,1.4864932897020442,16.498054504394528,-0.011732783508073608
7047,2008-02-20,17.206226348876953,17.719844818115234,16.964981079101562,17.719844818115234,3968337.0,-0.0022562832511449082,1.9393948396488465,-4.1249980852009,58.02819624142171,47.16131252546868,-0.5875654069115548,-0.5181489005537934,0.9600855896127918,1.384461278025693,35.97219910536394,0.7548637390136719,-0.31980094231886724,0.5035027503967271,-0.04506008295513553,1.0520655837485897,0.229221333720794,0.7777841670726602,-0.9202804656982444,62.71187848861272,12.876574718920018,0.27428141667593153,2,-0.23346328735351562,0.20622539520263672,1.505836009979248,1.8715944290161133,1.5408554077148473,2,-0.007236544700387482,-1.249995404496241,17.245136260986328,-1.2222260045478839,16.90272331237793,1.2608667853070723,16.373540878295902,-0.007236544700387482
7048,2008-02-21,16.964981079101562,17.35408592224121,16.926069259643555,17.229572296142578,3934927.0,-0.014020812285265416,-1.4999888594282658,0.5151512900877884,54.210531068315674,49.865802741704506,-0.31476153028394194,-0.27248690024371314,1.1227376887298277,1.5922593399736087,33.7306107542259,0.42801666259765625,-0.29299855059836233,0.2505843162536614,-0.31035479112556885,0.8115234236328916,-0.02988523743595195,0.5310538699432747,-0.5930012598266607,45.19774402461453,-4.092866184375488,0.2804695536896149,2,0.007781982421875,0.19066143035888672,1.7334628105163574,2.112839698791504,1.6731510162353516,3,0.021100819649276792,1.9393948396488465,17.206226348876953,-1.249995404496241,17.245136260986328,-1.2222260045478839,16.90272331237793,0.021100819649276792
7049,2008-02-22,17.221790313720707,17.221790313720707,16.848249435424805,17.003890991210938,2551625.0,0.01513760807758846,2.4285639257015017,-0.8235319559983411,50.985935718965756,51.99135614220501,-0.5242195036102224,-0.5152619360209734,0.7914586325592872,1.2993046993920174,31.62741225176287,0.373540878295902,-0.21139336162387679,0.48171262741089294,-0.1233223014897753,1.0867475563115612,0.17919516296055704,0.7842300918612288,-0.7689385945153866,63.84180478030843,20.099524387194045,0.3025174644503344,2,-0.24902725219726918,-0.06614780426025746,1.3599219322204554,1.7859916687011683,1.6108951568603445,4,-0.011748799281618094,-1.4999888594282658,16.964981079101562,1.9393948396488465,17.206226348876953,-1.249995404496241,17.245136260986328,-0.011748799281618094
7050,2008-02-25,17.517509460449222,17.517509460449222,17.252918243408207,17.276264190673828,4124079.0,0.017171219794315684,1.193545326607674,1.1071409814253934,58.24469298651598,53.48091046664968,-0.7104312388742784,-0.7611330374413683,0.4359653463701427,0.9705323688021856,29.516890475582713,0.2957191467285156,-0.10493038284013778,0.7210115432739279,0.047236180516140536,1.3947869060317153,0.3841238618950342,1.0578992246528216,-0.9886381553093067,76.78563222289615,35.65452147571706,0.33688768137889413,2,-0.4863805770874059,-0.3618669509887731,1.0233469009399379,1.4902725219726527,1.0661487579345668,0,-0.02398929903682645,2.4285639257015017,17.221790313720707,-1.4999888594282658,16.964981079101562,1.9393948396488465,17.206226348876953,-0.02398929903682645
7051,2008-02-26,17.719844818115234,17.735408782958984,17.38521385192871,17.408559799194336,3564976.0,0.011550463730180427,1.045453785865878,1.2903258961749309,72.27142588602766,56.25725264300826,-0.8114412447074386,-0.9237990166528824,0.1792395873868884,0.7404581449675725,27.439473461036673,0.35019493103027344,0.005646035802822524,0.8680939674377441,0.0847320511248526,1.6514558837506357,0.47641300928129837,1.25977492559419,-1.1195151021968002,98.2456404379879,50.91613781503558,0.3916809581564454,2,-0.680933952331543,-0.6303510665893555,0.7684822082519531,1.2879371643066406,1.1906604766845703,1,-0.038647398114722176,1.193545326607674,17.517509460449222,2.4285639257015017,17.221790313720707,-1.4999888594282658,16.964981079101562,-0.038647398114722176
7052,2008-02-27,17.408559799194336,17.719844818115234,17.346303939819336,17.649805068969727,2511276.0,-0.017567028499181236,-1.0425631772718265,-0.7749980086150378,64.55027449922628,58.3383474778626,-0.4171457942651031,-0.5758436383894932,0.42587626206838536,1.025143268365401,25.4427788810373,0.37354087829589844,0.12287024973818106,0.5147855758666999,-0.29425807888780753,1.3238292306212074,0.11026374848944798,0.9193074032439519,-0.717423757912659,63.1578042126129,10.711383338602523,0.40452182737725284,2,-0.36964893341064453,-0.42801475524902344,0.8579769134521484,1.377431869506836,1.7354087829589844,2,0.04827897670442716,1.045453785865878,17.719844818115234,1.193545326607674,17.517509460449222,2.4285639257015017,17.221790313720707,0.04827897670442716
7053,2008-02-28,17.377431869506836,17.431907653808597,17.206226348876953,17.315174102783207,2735894.0,-0.001788081842872491,1.6363200873410415,-0.25806834174031196,63.68423327053341,59.89610289702103,-0.2773236949460234,-0.5231163713900848,0.39542791470129757,1.028474711320122,24.330660053638937,0.22568130493164418,0.18564696434813044,0.4529183387756355,-0.3814679408176396,1.2873046183689105,0.03572519897899795,0.870111478572273,-0.602754008890976,59.649085088588706,2.9937270071225726,0.41719313979663775,2,-0.33852100372314453,-0.39688682556152344,0.6031126976013184,1.1517505645751953,1.8443584442138672,3,0.07881773885635934,-1.0425631772718265,17.408559799194336,1.045453785865878,17.719844818115234,1.193545326607674,17.517509460449222,0.07881773885635934
7054,2008-02-29,17.198444366455078,17.338520050048828,17.15953254699707,17.221790313720707,3590547.0,-0.0102999973986857,-2.53836582330983,-0.37498851138147,64.70589006273497,60.92013433492957,0.0346227499712235,-0.3226720843452213,0.5262985874546366,1.1742421869199546,23.037199251262557,0.21789932250976562,0.23751403287458572,0.24980630874633647,-0.5870868553636228,1.0866994728562958,-0.16864027330864317,0.6682528908013161,-0.34690803205176834,6.756976070216113,-53.44642060630747,0.4184465820549797,2,0.0933847427368164,-0.21789932250976562,0.5680928230285645,1.1167306900024414,1.8599224090576136,4,0.08371034601768357,1.6363200873410415,17.377431869506836,-1.0425631772718265,17.408559799194336,1.045453785865878,17.719844818115234,0.08371034601768357
7055,2008-03-03,17.260700225830078,17.276264190673828,16.957197189331055,17.237354278564453,3667776.0,0.00361985410124821,10.714495798319328,-0.9999999999998478,63.128499269509376,61.08996433369453,0.03183365598421517,-0.39797751771141776,0.41365025201720584,1.0891044951947073,22.1843322428206,0.31906700134277344,0.3096458217989131,0.30739288330078196,-0.5356568001592343,1.1504425667607983,-0.11413195842922619,0.7289177250307901,-0.3384540955423141,39.00006617533523,-22.64983164766047,0.42152484173000837,3,0.031128883361816406,-0.2801551818847656,0.38521432876586914,1.0544748306274414,1.8599224090576136,0,0.09107308650193402,-2.53836582330983,17.198444366455078,1.6363200873410415,17.377431869506836,-1.0425631772718265,17.408559799194336,0.09107308650193402
7056,2008-03-04,17.307392120361328,17.35408592224121,17.05058479309082,17.136186599731445,4466018.0,0.0027050985139860373,1.2940968693006927,7.3334150326797385,62.816888183753235,61.62204121617581,-0.00569772486543485,-0.4460888479788281,0.31055015155893173,1.0180788752176149,21.48053729283791,0.3035011291503906,0.38843230831042774,0.34046611785888814,-0.5168209791209044,1.1977532148386807,-0.08817743063100636,0.7691096663487826,-0.35019493103027344,45.91831375501129,-13.870026012067491,0.42864354848989544,3,-0.015563011169433594,-0.3268470764160156,0.31906747817993164,1.0077829360961914,1.649805068969723,1,0.07374109797402673,10.714495798319328,17.260700225830078,-2.53836582330983,17.198444366455078,1.6363200873410415,17.377431869506836,0.07374109797402673
7057,2008-03-05,17.136186599731445,17.346303939819336,16.988327026367188,17.307392120361328,3573842.0,-0.009892046094481688,1.8749798947634475,-1.0,61.2637453278848,62.40573168946128,0.17268781359905105,-0.24063997587153452,0.44000739450605053,1.1664417723294207,20.086898526655727,0.35797691345214844,0.4107713906558814,0.13968858718872212,-0.6968322777626135,0.9762094521400577,-0.27857184528694745,0.5579490196643917,0.5992221832275391,37.704964140064405,-22.358146232072116,0.4182604324756683,3,0.15564250946044922,-0.1556415557861328,0.36186838150024414,1.1789884567260742,1.7276268005371094,2,0.10354221370909711,1.2940968693006927,17.307392120361328,10.714495798319328,17.260700225830078,-2.53836582330983,17.198444366455078,0.10354221370909711
7058,2008-03-06,16.754863739013672,17.15953254699707,16.723735809326172,17.136186599731445,3729199.0,-0.02225249232076809,1.0363631502252644,2.227281335992246,56.171289611015744,62.98188212191127,0.5823069144056596,0.1650824255557808,0.772784963924039,1.5230940132244548,18.639687673737082,0.43579673767089844,0.37453935225513746,-0.25175104141235494,-1.0703667030461013,0.5668646202213914,-0.6610588722292299,0.15755678940452,0.9656034088134753,4.9381968924459505,-56.83993601790824,0.4093078308168735,3,0.47470855712890625,0.22568130493164062,0.7178993225097656,1.5603113174438477,2.007781982421875,3,0.14259172025234812,1.8749798947634475,17.136186599731445,1.2940968693006927,17.307392120361328,10.714495798319328,17.260700225830078,0.14259172025234812
7059,2008-03-07,16.536964416503903,16.692607879638672,16.482490539550778,16.653696060180664,3556238.0,-0.013005138442420794,1.159975686989635,0.30612285730006983,43.41735886984652,61.33440055339244,0.7742706833554216,0.40109447360189776,0.9335885270292223,1.7145566688346996,17.139021352431485,0.2723731994628942,0.3480030103301033,-0.4680939674377491,-1.2903304808055083,0.35414254593001004,-0.8792122241216305,-0.05697571075386776,1.1436334777832045,6.24990426004501,-49.62054607056112,0.41111825668388013,3,0.5719852447509801,0.4435806274414098,0.9163432121276891,1.7782106399536168,2.178989410400394,4,0.1623530068515684,1.0363631502252644,16.754863739013672,1.8749798947634475,17.136186599731445,1.2940968693006927,17.307392120361328,0.1623530068515684
7060,2008-03-10,16.505836486816403,16.677043914794922,16.490272521972653,16.521400451660153,4001747.0,-0.001882324282952097,-7.000163398692963,0.13333115471969006,35.01574945607544,57.194880950064416,0.7228127341873112,0.4691468384778794,0.9128554819177985,1.7178044549459166,15.312563048274308,0.18677139282226918,0.34978324380047354,-0.5073930740356474,-1.3047748904634915,0.28998874239219674,-0.9060839822495694,-0.10870216582172532,1.1028749661865263,2.6785303971621475,-47.19315696752125,0.3986909082139216,3,0.5953311920166051,0.4747085571289098,0.8326845169067418,1.8093385696411168,2.357976913452152,0,0.1546441036620625,1.159975686989635,16.536964416503903,1.0363631502252644,16.754863739013672,1.8749798947634475,17.136186599731445,0.1546441036620625
7061,2008-03-11,16.988327026367188,16.988327026367188,16.692607879638672,16.84046745300293,3861425.0,0.02923151092258558,3.0,-9.500122549019608,46.256672927280334,55.16225855318154,0.14040960979537687,0.024051061375846672,0.38906241026234767,1.2118202575595518,13.071896316018671,0.4824905395507848,0.35602652473086494,-0.047859764099122515,-0.8123220371711497,0.7166025089729047,-0.4300909006351361,0.3343713724368911,0.552811171828612,58.55853667691958,9.885108412952249,0.38223113653601326,3,-0.0311279296875,-0.007781982421875,0.16536951065063477,1.326848030090332,1.7509727478027344,1,0.12551533798537173,-7.000163398692963,16.505836486816403,1.159975686989635,16.536964416503903,1.0363631502252644,16.754863739013672,0.12551533798537173
7062,2008-03-12,16.863813400268555,17.120622634887695,16.85603141784668,16.996109008789062,3079374.0,-0.007329363621584317,-2.5789527998864825,-0.8947381999716206,48.18940686442177,53.440611174724694,0.20062233092691173,0.17855833863008996,0.46646276571954104,1.3146113369166201,11.210041618893369,0.2645912170410156,0.30810478927201146,-0.1856029510498054,-0.9270363118026275,0.5558304097030167,-0.5563196314262164,0.18511372932660564,0.613805938408543,56.32189089065142,6.911023360336905,0.3707166803764116,3,0.054474830627441406,0.11673164367675781,0.24513626098632812,1.4513616561889648,1.8521404266357422,2,0.12413466274651497,3.0,16.988327026367188,-7.000163398692963,16.505836486816403,1.159975686989635,16.536964416503903,0.12413466274651497
7063,2008-03-13,16.93385124206543,16.996109008789062,16.552528381347653,16.661479949951172,3189370.0,0.004153143783941493,1.2353003368848188,-2.0588082640100343,44.47757896253997,51.1930210524808,0.06821950981031932,0.1505627306114654,0.3536699358660371,1.2250258414674349,9.68030015606477,0.4435806274414098,0.196944544341477,-0.13735494613647603,-0.8348762347732261,0.5601663425002741,-0.4861155904548511,0.21140569818189903,0.48406036866408897,70.73154693407874,22.189954565629044,0.3487606443183757,3,-0.015563011169433594,0.04669380187988281,0.20428133010864258,1.3813238143920898,1.89105224609375,3,0.11397065739002721,-2.5789527998864825,16.863813400268555,3.0,16.988327026367188,-7.000163398692963,16.505836486816403,0.11397065739002721
7064,2008-03-14,16.560310363769528,17.182878494262695,16.459144592285153,16.93385124206543,4846506.0,-0.02205882601401321,-1.5135216594959455,-1.3714399759105458,32.17388215569535,47.753619150945894,0.3818805922288604,0.5679314816325913,0.692028539396393,1.5797549247079807,7.7777679859847435,0.7237339019775426,0.11185937855105976,-0.5202342987060575,-1.1825395662491829,0.14207096883706782,-0.8513869324776202,-0.18908166493449485,0.801475982689265,13.978310427071047,-29.71041109851951,0.33115263377156245,3,0.3463048934936559,0.4202346801757848,0.5739312171936071,1.7548646926879918,1.634243011474613,4,0.13298877311407553,1.2353003368848188,16.93385124206543,-2.5789527998864825,16.863813400268555,3.0,16.988327026367188,0.13298877311407553
7065,2008-03-17,16.451362609863278,16.63035011291504,16.342412948608402,16.342412948608402,4215314.0,-0.0065788473472456754,-4.285691777105022,-0.2916673049330113,25.525481762150633,43.610129548545615,0.4067217108836978,0.675988937219703,0.7643044036972988,1.6725456075150085,7.146736135504822,0.2879371643066371,0.022076517229461246,-0.6066140174865744,-1.3229853661764963,0.10975733120334752,-0.9647996918315371,-0.24842834314161166,0.8382123962616248,12.963013393970787,-22.840454131167977,0.35818567434496157,3,0.3929958343505895,0.5291824340820348,0.6809334754943883,1.8638124465942418,1.5875492095947301,0,0.13765371724791375,-1.5135216594959455,16.560310363769528,1.2353003368848188,16.93385124206543,-2.5789527998864825,16.863813400268555,0.13765371724791375
7066,2008-03-18,17.042802810668945,17.042802810668945,16.63035011291504,16.723735809326172,3719433.0,0.03595083366839624,1.5853673116814022,2.9285726790499274,43.63145449473282,41.65098612263984,-0.2527799891513638,0.07232115072685019,0.14933342633743152,1.069963086737566,7.622586590540878,0.5914402008056676,-0.048953468613799345,-0.005057144165039773,-0.7159938344853352,0.7058795461552556,-0.36052548932518746,0.3504112009951079,0.15205598970430856,83.33356027287203,48.88387846816068,0.3554683451601483,3,-0.28015708923339844,-0.06225776672363281,0.05252838134765625,1.2723722457885742,0.8949394226074219,1,0.1068492436267372,-4.285691777105022,16.451362609863278,-1.5135216594959455,16.560310363769528,1.2353003368848188,16.93385124206543,0.1068492436267372
7067,2008-03-19,17.08171272277832,17.40077781677246,17.073930740356445,17.089494705200195,3075134.0,0.0022830700173928076,-27.000326797385622,-0.02438980649557935,44.86486665518477,40.39471690532528,-0.335512336852247,0.024880329054049355,0.0798350994469601,1.0162962518337153,7.894174032939347,0.3579750061035156,-0.12073787463854657,0.04007844924926829,-0.6671902865131472,0.7473471850116837,-0.3135559186319412,0.3937128171304778,-0.7392997741699183,69.85301538328446,36.99673881643808,0.3536343678812083,3,-0.21011734008789062,-0.042801856994628906,0.00972747802734375,1.2334623336791992,0.7470817565917933,2,0.09703869151137412,1.5853673116814022,17.042802810668945,-4.285691777105022,16.451362609863278,-1.5135216594959455,16.560310363769528,0.09703869151137412
7068,2008-03-20,17.322956085205078,17.392995834350586,17.09727668762207,17.105058670043945,3765949.0,0.014122902447894603,-1.5333453158062433,-28.000245098039215,52.11637467093745,41.36127421655762,-0.5450110649978477,-0.19833827765060263,-0.18731526482022431,0.7630401035594048,8.272470470605821,0.3112831115722656,-0.19376685370780677,0.26342306137085103,-0.4537272937147421,0.9805734164564441,-0.09515211617194552,0.6219982389136476,-0.9593758392333953,92.64698461671543,54.15580644071062,0.3585751775427967,3,-0.45136070251464844,-0.2840452194213867,-0.23151588439941406,0.9922189712524414,0.5214023590087891,3,0.08041339681562376,-27.000326797385622,17.08171272277832,1.5853673116814022,17.042802810668945,-4.285691777105022,16.451362609863278,0.08041339681562376
7069,2008-03-24,17.019454956054688,17.431907653808597,16.863813400268555,17.35408592224121,3880957.0,-0.01752016963257208,1.3174541422707895,-1.5357271032291384,46.21025898551126,42.60510860871715,-0.18536416170150005,0.09404911986828779,0.06664945419699109,1.0531386707104922,8.649338660065112,0.5680942535400426,-0.26169037790283767,-0.029961299896239524,-0.7431718091016073,0.6832492093091282,-0.3865665544989234,0.32664395470644436,-0.635130758666989,62.142753352975554,22.736264817087438,0.35660525460268355,3,-0.13229465484618785,0.019455909729003906,0.07198524475097656,1.295720100402832,0.9727630615234375,0,0.10608145423964954,-1.5333453158062433,17.322956085205078,-27.000326797385622,17.08171272277832,1.5853673116814022,17.042802810668945,0.10608145423964954
7070,2008-03-25,17.09727668762207,17.221790313720707,16.93385124206543,17.058366775512695,2457049.0,0.004572516086345013,1.000013248367114,-0.11627708144525573,46.731249810837944,42.65783937355688,-0.19050050323578915,-0.01778127274445751,-0.060323975780612216,0.9642189688457741,8.420769422102822,0.287939071655277,-0.2854854482672913,0.06887207031250142,-0.610218410946537,0.7479625515715398,-0.27067317031701776,0.4084173109420206,-0.6710491519775346,58.252408702500894,18.857090456187443,0.33954524062951846,3,-0.21011638641357067,-0.058365821838378906,-0.00583648681640625,1.2178983688354492,1.2373523712158203,1,0.06417844827980512,1.3174541422707895,17.019454956054688,-1.5333453158062433,17.322956085205078,-27.000326797385622,17.08171272277832,0.06417844827980512
7071,2008-03-26,17.035018920898438,17.105058670043945,16.894941329956055,17.089494705200195,4128062.0,-0.0036413849913714547,3.909070653505938,-1.4000490196078432,48.37091962065012,42.678007457582254,-0.1351337234508847,-0.009970739470929857,-0.04293368976490086,1.0156496070334953,7.722337637758008,0.21011734008789062,-0.24613332137444743,0.04085559844970632,-0.5554546899944732,0.6371658868938859,-0.25729954577238345,0.3390107426717961,-0.5685641805273391,30.13681612919453,-9.08102875251167,0.29815514422208944,3,-0.14785861968993785,0.0038919448852539062,-0.005835533142089844,1.280156135559082,1.5953311920166016,2,0.058931129059563325,1.000013248367114,17.09727668762207,1.3174541422707895,17.019454956054688,-1.5333453158062433,17.322956085205078,0.058931129059563325
7072,2008-03-27,18.249027252197266,18.677043914794922,17.953306198120114,18.638132095336914,16433479.0,0.07126545247387384,2.0999938726741845,7.142712089912818,68.97234694915494,45.39964834498392,-1.2650155561167153,-1.2203530437757166,-1.2750801966896113,-0.2038517321002402,7.96218482561713,1.6420249938964844,-0.14500921958068602,1.2128405570983887,0.4106497311640531,2.015031383032724,0.8117451441312191,1.6139359700655582,-1.743954395288668,76.39480147898028,31.484191616850886,0.40109541296716816,3,-0.7392988204956055,-0.7392988204956055,-1.1420230865478516,0.0661478042602539,0.04669189453125355,3,-0.01705762255812393,3.909070653505938,17.035018920898438,1.000013248367114,17.09727668762207,1.3174541422707895,17.019454956054688,-0.01705762255812393
7073,2008-03-28,18.7470817565918,18.93385124206543,18.31906509399414,18.35797691345215,10376504.0,0.02729211247873864,-1.6333203978676907,-1.000000000000009,76.1992898590571,50.29136031202412,-1.6526035087768136,-1.6975709887892485,-1.7750716645473226,-0.6990914893093283,8.682735923531101,0.6848239898681641,-0.09207978995901911,1.642412567138674,0.5399187741032847,2.7449063601740633,1.0911656706209811,2.193659463656367,-2.1116906362100245,90.97748448349591,39.47559434351926,0.5512468965176944,3,-1.1089496612548864,-1.1089496612548864,-1.5544743537902868,-0.4319067001342809,-0.6303501129150391,4,-0.04898294514018431,2.0999938726741845,18.249027252197266,3.909070653505938,17.035018920898438,1.000013248367114,17.09727668762207,-0.04898294514018431
7074,2008-03-31,18.638132095336914,18.739299774169922,18.38910484313965,18.700389862060547,6911630.0,-0.005811553108343248,4.000013616372326,-0.16000254898212135,74.81885433441977,55.7684017089429,-1.3610478183062398,-1.5549567704759468,-1.6758877171358932,-0.5870622494700264,9.565981878782473,0.357976913452152,-0.03261752464737455,1.461478519439698,0.16267993778998857,2.7602771010894074,0.812079228614845,2.110877810264551,-1.8188641652204467,85.49621319842541,26.669343016384502,0.6493992908248545,3,-0.8560314178466797,-1.0,-1.5739293098449707,-0.32295703887939453,-0.39688682556152344,0,-0.042588691134002765,-1.6333203978676907,18.7470817565918,2.0999938726741845,18.249027252197266,3.909070653505938,17.035018920898438,-0.042588691134002765
7075,2008-04-01,18.83268547058105,18.83268547058105,18.568092346191406,18.66147994995117,7180195.0,0.010438458867496392,2.0909415002060614,-2.7499463864464935,73.00972620335402,59.03265412101193,-1.3212286668257782,-1.7135575465574533,-1.874885991221472,-0.7781189996779041,11.057439029790821,0.2645931243896449,0.046160019298248756,1.5774326324462855,0.08186090540730362,3.0730043594852656,0.8296467689267963,2.3252184959657747,-1.844250875508667,95.03824220562464,34.68297733920801,0.7477858635194902,4,-0.933853149414059,-1.194553375244137,-1.7684826850891078,-0.5175104141235316,-0.933853149414059,1,-0.04462812562317986,4.000013616372326,18.638132095336914,-1.6333203978676907,18.7470817565918,2.0999938726741845,18.249027252197266,-0.04462812562317986
7076,2008-04-02,18.58365821838379,18.94941520690918,18.48249053955078,18.85603141784668,6168386.0,-0.013223140830672997,1.0339063317852129,-1.5909136484664832,70.80980857710455,61.91542544566968,-0.9282621756252212,-1.4377261447747713,-1.6199924444404132,-0.5267591931979894,12.490222192004374,0.46692466735839844,0.2001137763289833,1.264592075347899,-0.34491846468643317,2.874102615382233,0.4598368053307311,2.069347345365067,-1.439590291551962,63.281429512415684,2.316168737025265,0.8047552700171666,4,-0.6770439147949219,-0.937744140625,-1.4902725219726562,-0.35019493103027344,-0.5914402008056641,2,-0.013400437988013936,2.0909415002060614,18.83268547058105,4.000013616372326,18.638132095336914,-1.6333203978676907,18.7470817565918,-0.013400437988013936
7077,2008-04-03,18.910505294799805,18.926069259643555,18.48249053955078,18.48249053955078,7091016.0,0.0175878760024053,-1.0727263004505287,-1.5714275710424224,72.51774544424228,64.18224442048133,-1.0822212932778505,-1.7126379448812799,-1.9182383568089278,-0.8462429722981994,14.165495307402717,0.44357872009277344,0.4062205974277049,1.502723217010498,-0.25327781119997184,3.2587242452209697,0.6247227029052631,2.380723731115733,-1.585902639960242,93.82725388444257,32.68883574802712,0.8780005141052358,4,-1.0038909912109375,-1.2645912170410156,-1.8463029861450195,-0.7821006774902344,-1.1439685821533203,3,-0.014814790906819697,1.0339063317852129,18.58365821838379,2.0909415002060614,18.83268547058105,4.000013616372326,18.638132095336914,-0.014814790906819697
7078,2008-04-04,19.14396858215332,19.18287849426269,18.762645721435547,18.90272331237793,5724675.0,0.012345692709634593,1.6341507155581956,0.5636377410284176,80.40295136761335,67.98143246293711,-1.151278373927969,-1.8529395041378969,-2.118292672661731,-1.0740170937375773,15.901606886456232,0.4202327728271449,0.5339698320013753,1.6167312622070327,-0.27226531218805405,3.5057278366021194,0.6722329750094893,2.561229549404576,-1.656884672106795,95.09810988884286,26.837841488107642,0.9444982871975436,4,-1.1050586700439453,-1.3813228607177734,-2.1342406272888184,-1.01556396484375,-1.2684822082519531,4,-0.04430896508133475,-1.0727263004505287,18.910505294799805,1.0339063317852129,18.58365821838379,2.0909415002060614,18.83268547058105,-0.04430896508133475
7079,2008-04-07,19.221790313720703,19.35408592224121,18.97276306152344,19.17509651184082,6430397.0,0.0040650783160984805,1.4499917280932109,0.19355323287108048,82.84132090437075,71.99366258444076,-0.9877143992203408,-1.8122212419377703,-2.160359691982947,-1.1443967811204416,17.244613890275893,0.3813228607177699,0.6701180219395013,1.5603116989135728,-0.4121256496404939,3.5327490474676413,0.5740930246365394,2.546530373190606,-1.5312110535682386,84.82144224856499,9.17126309388891,0.9862186742770339,4,-1.0972766876220703,-1.3735408782958984,-2.212062358856201,-1.1517515182495117,-1.4630355834960938,0,-0.05748989308530439,1.6341507155581956,19.14396858215332,-1.0727263004505287,18.910505294799805,1.0339063317852129,18.58365821838379,-0.05748989308530439
7080,2008-04-08,19.05836677551269,19.19066047668457,18.97276306152344,19.151750564575195,4183703.0,-0.008501993598970747,1.5454768270944326,-1.999918303990926,76.59137690677852,75.12926894956613,-0.5775962477569117,-1.5260025657483318,-1.952057195794172,-0.9700569221438862,18.660198661391465,0.24902725219726207,0.7711778998250907,1.269261646270749,-0.7185928151052536,3.257116107646752,0.27533441558274774,2.2631888769587505,-1.1348965826678032,66.07151063424669,-8.251235589595353,0.993927230688001,4,-0.4046707153320277,-1.210117340087887,-1.9221796989440882,-0.9883279800415004,-0.7393016815185511,1,-0.04287468676419781,1.4499917280932109,19.221790313720703,1.6341507155581956,19.14396858215332,-1.0727263004505287,18.910505294799805,-0.04287468676419781
7081,2008-04-09,19.12062263488769,19.198444366455078,18.95719718933105,18.95719718933105,3610979.0,0.0032665894254375605,-1.9523820639107832,-1.7500408496731361,76.73469285674977,75.99175182818777,-0.3496688090534761,-1.4970774369120434,-1.9750608678715302,-1.0286276195228403,20.971492731809697,0.241247177124027,0.9334324486682242,1.2249027252197244,-0.8102770562014321,3.260082506640881,0.20731283450914617,2.2424926159303027,-0.9968662399273178,73.21425836001247,-1.6047325497283822,1.0175898907105785,4,-0.284047126770016,-1.272373199462887,-1.9844355583190882,-1.241245269775387,-0.8560314178466761,2,-0.06389908618830265,1.5454768270944326,19.05836677551269,1.4499917280932109,19.221790313720703,1.6341507155581956,19.14396858215332,-0.06389908618830265
7082,2008-04-10,18.95719718933105,19.136186599731445,18.941633224487305,19.08171272277832,6778504.0,-0.008547077607109599,-1.4999877453983972,-0.7619103195537203,71.87498563901403,75.51127358151633,-0.08406580894556015,-1.2319420184537755,-1.7719676468008956,-0.8625541665417558,23.284921059194,0.19455337524414062,1.10121318816487,0.9568080902099574,-1.0702242084725881,2.983840388892503,-0.05670805913131716,1.970324239551232,-0.6611946605513594,32.89452891948922,-38.03064114271548,1.0135161493412732,4,-0.08560180664062145,-1.1089477539062464,-1.8210101127624476,-1.1167297363281214,-0.4669246673583949,3,-0.050903050810486294,-1.9523820639107832,19.12062263488769,1.5454768270944326,19.05836677551269,1.4499917280932109,19.221790313720703,-0.050903050810486294
7083,2008-04-11,18.863813400268555,19.05836677551269,18.78599166870117,18.78599166870117,5625216.0,-0.0049260335338523475,-5.999975490796155,-0.6249961704604745,76.15893573933232,75.6601715153955,0.030863304685070148,-1.0398715882714207,-1.6454553427728627,-0.7702692278858478,25.23564567263944,0.27237510681152344,1.2829197427507708,0.7669261932373033,-1.229852556924282,2.7637049433988885,-0.23146318184348758,1.765315568318094,-0.41967919640424967,13.69873591969031,-55.927495006018376,0.9983893750807921,4,0.054474830627441406,-1.01556396484375,-1.7276263236999512,-1.023345947265625,-0.29572105407714844,4,-0.05816833873083416,-1.4999877453983972,18.95719718933105,-1.9523820639107832,19.12062263488769,1.5454768270944326,19.05836677551269,-0.05816833873083416
7084,2008-04-14,18.762645721435547,18.941633224487305,18.715953826904297,18.85603141784668,2927616.0,-0.005363055533170624,-1.41666241153583,-1.1999950981593042,73.46489589676804,75.71074592577486,0.16936075597328326,-0.8066058406869594,-1.5101464384161538,-0.6716696328176184,27.67328347154607,0.2256793975830078,1.2840802386654424,0.5556417465209975,-1.3238037200760289,2.435087213118024,-0.3840809867775157,1.4953644798195107,-0.1911182769984734,9.677266330386933,-58.85181501487134,0.939722733298514,4,0.15564250946044922,-0.9143962860107422,-1.6575870513916016,-0.9727621078491211,-0.37354087829589844,0,-0.0472832755414998,-5.999975490796155,18.863813400268555,-1.4999877453983972,18.95719718933105,-1.9523820639107832,19.12062263488769,-0.0472832755414998
7085,2008-04-15,18.715953826904297,18.863813400268555,18.63035011291504,18.863813400268555,4093367.0,-0.0024885559970845295,2.1579055997729646,1.5833214190886624,73.78856456778101,76.04171881362777,0.2209926725688014,-0.6129856775873392,-1.4437028948587844,-0.622500302429394,29.863895306439613,0.23346328735351562,1.2031376513234235,0.395720291137696,-1.3025036835660941,2.093944265841486,-0.45339169621420083,1.2448322784895929,0.6381320953369141,15.068575937148518,-55.90785906144688,0.8491119873518952,4,0.20233440399169922,-0.8677043914794922,-1.6712064743041992,-0.9649810791015625,-0.46692657470703125,1,-0.05114348461918661,-1.41666241153583,18.762645721435547,-5.999975490796155,18.863813400268555,-1.4999877453983972,18.95719718933105,-0.05114348461918661
7086,2008-04-16,18.863813400268555,18.88715934753418,18.653696060180664,18.801555633544922,5403554.0,0.007900189043622774,3.285709283801054,-0.42106009984391324,62.46057806721773,74.92425577173617,0.13080818139084016,-0.6507911418775834,-1.565420506431316,-0.773831698020004,31.88534762199052,0.23346328735351562,1.136940413891832,0.45252933502197124,-1.149881874934735,2.0549405449786775,-0.3486762699563819,1.2537349400003244,0.47579780578613295,46.15390416434141,-23.140063398012785,0.8012056049783532,4,0.1284046173095703,-1.01556396484375,-1.8229570388793945,-1.2762651443481445,-0.35019493103027344,2,-0.028877952443415178,2.1579055997729646,18.715953826904297,-1.41666241153583,18.762645721435547,-5.999975490796155,18.863813400268555,-0.028877952443415178
7087,2008-04-17,18.739299774169922,18.93385124206543,18.739299774169922,18.848249435424805,4103133.0,-0.006600660399707969,-2.5714010609057967,-1.749977022762783,49.81412910373775,71.52549774241666,0.25533339427894575,-0.4171136742629713,-1.399867420252889,-0.6533006388378553,33.3385223400074,0.1945514678955078,1.06927207260631,0.2451363563537612,-1.2344889601202595,1.724761672827782,-0.4946763018832492,0.9849490145907716,0.5861262100219733,25.45453735227557,-39.39895253531276,0.7398126582370103,4,0.2529182434082031,-0.8910503387451172,-1.7704277038574219,-1.1595335006713867,-0.5447463989257812,3,-0.02533224628719799,3.285709283801054,18.863813400268555,2.1579055997729646,18.715953826904297,-1.41666241153583,18.762645721435547,-0.02533224628719799
7088,2008-04-18,18.715953826904297,18.910505294799805,18.669261932373047,18.88715934753418,5373742.0,-0.001245828155105655,1.2142838385518333,1.5714185676021077,51.938004379402564,68.09179590630907,0.23644532552527764,-0.29940776434077776,-1.3351580250254358,-0.633492165485638,34.778426875683124,0.2412433624267578,1.0262762265962735,0.1521405220031724,-1.2227910438076428,1.5270720878139876,-0.5353252609022334,0.8396063049085782,0.5955706398620606,27.500275731915053,-33.30689030157606,0.687465782905407,4,0.19844341278076172,-0.8677043914794922,-1.7665371894836426,-1.2178993225097656,-0.6614780426025355,4,-0.012058231550412524,-2.5714010609057967,18.739299774169922,3.285709283801054,18.863813400268555,2.1579055997729646,18.715953826904297,-0.012058231550412524
7089,2008-04-21,18.82490348815918,18.83268547058105,18.63035011291504,18.63035011291504,4756042.0,0.005821218745382106,-1.0799984314032693,-1.1363732578736867,49.797573662348995,65.11470665692804,0.07294800330826945,-0.2805463201119949,-1.4011271589139156,-0.7486123955702482,36.844746580833174,0.20233535766601207,0.9440282652519514,0.1708177566528306,-0.9989521716652732,1.3405876849709344,-0.4140672075062213,0.7557027208118825,0.47299749153015114,64.10301529643921,7.310834176291188,0.5848849641590517,4,0.0894937515258789,-0.976654052734375,-1.8754868507385254,-1.3268489837646484,-0.7626457214355433,0,-0.013642096073921861,1.2142838385518333,18.715953826904297,-2.5714010609057967,18.739299774169922,3.285709283801054,18.863813400268555,-0.013642096073921861
7090,2008-04-22,18.19455337524414,18.82490348815918,18.124513626098636,18.817121505737305,5499929.0,-0.03348490542389915,1.1951250130766706,-3.199986274778926,41.554048739046294,61.20574619940542,0.6346170863050098,0.45979801114870256,-0.7269596420378761,-0.12716690290845634,38.4322109352407,0.7003898620605433,0.7851543495478452,-0.5143961906433105,-1.4577421712173297,0.42894978993070865,-0.9860691809303219,-0.042723200356299174,1.089996587109706,8.653959455701111,-45.36274341732283,0.47167299028700993,4,0.43579673767089844,-0.34630393981933594,-1.2509732246398926,-0.7042808532714844,-0.14785957336425426,1,0.010692841087279303,-1.0799984314032693,18.82490348815918,1.2142838385518333,18.715953826904297,-2.5714010609057967,18.739299774169922,0.010692841087279303
7091,2008-04-23,18.038911819458008,18.30350112915039,17.98443603515625,18.30350112915039,4853188.0,-0.00855429383597306,1.4117761550161836,0.4249965533616213,29.56206795380058,56.50431090104837,0.6936235579048642,0.732036820534141,-0.5344268907543039,0.008385463490977685,40.0690036144927,0.3190650939941406,0.5943307288491013,-0.7202323913574205,-1.3398331992427224,-0.10063158347211854,-1.0300327953000696,-0.41043198741477127,1.1992366894456303,5.737825127017259,-41.456782484612276,0.3098004039426504,4,0.48248958587646484,-0.04669380187988281,-1.126460075378418,-0.5758762359619141,0.3112831115722656,2,0.01164789954306511,1.1951250130766706,18.19455337524414,-1.0799984314032693,18.82490348815918,1.2142838385518333,18.715953826904297,0.01164789954306511
7092,2008-04-24,17.937742233276367,18.132295608520508,17.836576461791992,18.070039749145508,3326865.0,-0.005608408489059302,1.3030258017557672,0.50001081307084,19.844341278076172,50.24713373868658,0.7095975903907181,0.8523926010638121,-0.3990390278776452,0.0886736146593492,39.15225995099164,0.2957191467285156,0.4491035955245444,-0.805837726593019,-1.4915085843301767,-0.12016686885586125,-1.1486731554615979,-0.4630022977244401,1.2251835272024287,9.420156008013526,-30.404867596251755,0.34283542886857904,4,0.45136260986328125,0.17120742797851562,-1.0661468505859375,-0.47470664978027344,0.32684898376464844,3,0.03210416497643753,1.4117761550161836,18.038911819458008,1.1951250130766706,18.19455337524414,-1.0799984314032693,18.82490348815918,0.03210416497643753
7093,2008-04-25,17.828794479370114,18.01556396484375,17.6264591217041,18.01556396484375,3410005.0,-0.006073660357552968,3.1666853892423483,1.4117384158473207,15.708778799787751,43.82978739457765,0.7334144670407952,0.937060795373764,-0.2531720373080226,0.1734092329022694,38.00080544781816,0.38910484313964844,0.2844705232247655,-0.8688711166381857,-1.6672700580781452,-0.07047217519822624,-1.2680705873581637,-0.46967164591820776,1.2280233372137381,16.774244556537443,-16.641950890562168,0.39919947071997974,4,0.451360702514652,0.2801551818847692,-0.8735413551330531,-0.3657588958740199,0.3346290588378942,4,0.02051506602407982,1.3030258017557672,17.937742233276367,1.4117761550161836,18.038911819458008,1.1951250130766706,18.19455337524414,0.02051506602407982
7094,2008-04-28,17.844358444213867,18.0311279296875,17.78988265991211,17.976654052734375,3127305.0,0.0008729678757453119,1.0000158126517027,0.7083363119249056,17.768545657471392,37.605340848987694,0.6413363450924017,0.9054005717785749,-0.22686065572022684,0.13757834095061838,36.772039113325725,0.24124526977539062,0.14679928523345964,-0.813618469238282,-1.6986910690769434,0.07145413060037953,-1.2561547691576145,-0.37108216931894944,1.0694235028820103,18.18184711855235,-10.644989399551296,0.44253629991933163,4,0.43579673767089844,0.2645912170410156,-0.8891053199768066,-0.38132286071777344,0.6381320953369141,0,0.011775001087586112,3.1666853892423483,17.828794479370114,1.3030258017557672,17.937742233276367,1.4117761550161836,18.038911819458008,0.011775001087586112
7095,2008-04-29,17.992218017578125,18.132295608520508,17.719844818115234,17.844358444213867,4117782.0,0.008286068329466989,-1.078430241778521,-1.1176453626677816,21.343853989566668,33.036815951470906,0.4246780070393932,0.7287080783980606,-0.34732310411890666,-0.02591786199071322,35.275019822453004,0.41245079040527344,-0.0030124978628620624,-0.6237355232238784,-1.552608264913104,0.30513721846534736,-1.0881718940684912,-0.1592991523792655,0.7928316469785734,54.02307269730818,29.538178100487624,0.46443637084461276,4,0.2879371643066406,0.1322956085205078,-1.0291824340820312,-0.5291824340820312,0.6848258972167969,1,0.0038927801495671766,1.0000158126517027,17.844358444213867,3.1666853892423483,17.828794479370114,1.3030258017557672,17.937742233276367,0.0038927801495671766
7096,2008-04-30,18.33462905883789,18.45914459228516,18.01556396484375,18.062257766723636,6292645.0,0.01903106337002125,-1.4255356872806733,1.8420944002270112,35.50721741948958,31.447159097665548,-0.0007732080909867989,0.3864998618666178,-0.6688319864508117,-0.382381687620029,33.81325122174814,0.4669265747070348,-0.13457046776122183,-0.2688730239868171,-1.2062064656280285,0.6684604176543942,-0.737539744807421,0.19979369683378678,0.3345615514335485,85.04651061578141,59.07969739697077,0.4686667208206048,4,-0.0661468505859375,-0.2101154327392578,-1.3715934753417969,-0.8715934753417969,-0.21011543273925426,2,-0.01570444954375616,-1.078430241778521,17.992218017578125,1.0000158126517027,17.844358444213867,3.1666853892423483,17.828794479370114,-0.01570444954375616
7097,2008-05-01,18.63035011291504,18.63035011291504,18.412450790405273,18.56031036376953,4587707.0,0.016129099374094125,5.222161705835898,0.25714805918726397,45.033103983353065,30.67994794254894,-0.3504249459628319,0.07242753451463813,-0.938529245200904,-0.7097142981859896,32.41055650120644,0.29572105407714844,-0.26367019246157497,0.04085578918456889,-0.8854687995047854,0.9671803778739232,-0.42230650516010826,0.504018083529246,-1.0038909912109375,100.0,69.48722739788893,0.463162294344677,5,-0.40077781677246094,-0.1400775909423828,-1.6673145294189453,-1.1673145294189453,-0.35797691345214844,3,-0.015037569352524094,-1.4255356872806733,18.33462905883789,-1.078430241778521,17.992218017578125,1.0000158126517027,17.844358444213867,-0.015037569352524094
7098,2008-05-02,18.29571914672852,18.848249435424805,18.22568130493164,18.7470817565918,6048367.0,-0.01796160373575295,-1.105268249893552,-6.4443778764194874,40.963841190627434,29.698422112357658,-0.09127123043121799,0.3586390499970342,-0.5734491244932194,-0.40883742192625405,30.809600418644045,0.6225681304931641,-0.35292078102593294,-0.2513627052307079,-1.1479941443033326,0.6452687338419167,-0.6996784247670185,0.19695301430560264,-0.6491822052001979,51.03438250601358,17.1472038613718,0.44831571953631183,5,-0.05836486816406605,0.19455337524413707,-0.785990715026859,-0.8443565368652379,0.11673164367675426,4,-0.0017013777615333403,5.222161705835898,18.63035011291504,-1.4255356872806733,18.33462905883789,-1.078430241778521,17.992218017578125,-0.0017013777615333403
7099,2008-05-05,18.11673164367676,18.31906509399414,17.98443603515625,18.31906509399414,4352681.0,-0.009783026379903914,2.307698833909937,0.4482725106066418,38.96846849693921,29.411135418790202,-0.026040428045874364,0.47494415230186604,-0.3737435175817758,-0.26362067380982523,28.694520987347815,0.3346290588378906,-0.40502187537935086,-0.3750972747802699,-1.2319783711767869,0.4817838216162471,-0.8035378229785302,0.05334327341799039,-0.4221262023925796,35.17238581563193,-1.0499771207072115,0.42844054819825866,5,0.12062263488769176,0.3735408782958949,-0.4785995483398473,-0.5369653701782262,0.007781982421875,0,0.0025772802429042674,-1.105268249893552,18.29571914672852,5.222161705835898,18.63035011291504,-1.4255356872806733,18.33462905883789,0.0025772802429042674
7100,2008-05-06,18.24124526977539,18.27237319946289,17.953306198120114,18.11673164367676,2938795.0,0.006872852595467327,2.416693048477893,-0.6153882410610693,38.43930124013513,30.397494672827378,-0.160067046353781,0.301534913410876,-0.4851983887059319,-0.41518671058666,26.434292259454455,0.319067001342777,-0.4632979132988382,-0.2097275733947761,-1.0300108886643073,0.6105557418747551,-0.6198692310295435,0.2004140842399913,-0.5004940687255832,32.174003853302004,-2.6767477223838654,0.410141657634766,5,-0.0038909912109375,0.24902725219726562,-0.5311288833618164,-0.6614789962768555,-0.24902725219726562,1,0.013225263199279524,2.307698833909937,18.11673164367676,-1.105268249893552,18.29571914672852,5.222161705835898,18.63035011291504,0.013225263199279524
7101,2008-05-07,17.898832321166992,18.326847076416016,17.898832321166992,18.28793716430664,2627440.0,-0.018771358180011743,-1.1999970588667814,-3.12499808520099,35.56148558628992,32.14384404040668,0.1792344144901783,0.5773207235130329,-0.13995918155941922,-0.09997951455304843,24.148430439141226,0.42801475524902344,-0.5397099731153538,-0.4910510063171394,-1.2828374130783153,0.30073540044403657,-0.8869442096977274,-0.0951578029365514,-0.11378119074218418,0.0,-34.550562782280664,0.3958932033805881,5,0.33852195739746094,0.5914402008056641,-0.13035011291503906,-0.31906604766845703,-0.1400775909423828,2,0.043478344266492996,2.416693048477893,18.24124526977539,2.307698833909937,18.11673164367676,-1.105268249893552,18.29571914672852,0.043478344266492996
7102,2008-05-08,17.992218017578125,18.05447578430176,17.859922409057614,17.883268356323242,2385089.0,0.005217418362017723,-1.5000183821276472,-0.2800007843021916,37.859002319116584,34.60497998699877,0.10548122366382628,0.4299797643390235,-0.21934001627320399,-0.2230378229084451,21.75103063322815,0.19455337524414773,-0.5478794044360065,-0.3494163513183608,-1.1127374304730608,0.41390472783633925,-0.7310768908957108,0.032244188258989226,-0.16463895495331826,13.385813095367066,-21.14542969299708,0.3816605395773494,5,0.29182910919189453,0.49805450439453125,-0.21595382690429688,-0.40466976165771484,-0.40466880798339844,3,0.007352934940609401,-1.1999970588667814,17.898832321166992,2.416693048477893,18.24124526977539,2.307698833909937,18.11673164367676,0.007352934940609401
7103,2008-05-09,17.766536712646484,18.0311279296875,17.64202308654785,17.914396286010742,3290114.0,-0.012543273136816913,1.0408157140499092,-1.3571366047513174,32.914558784135394,36.28787033440588,0.35917346636990644,0.6000034214538665,0.01901596352601942,-0.02628180211863196,19.53633793793558,0.38910484313964844,-0.5203262997929379,-0.5202338218688958,-1.2832605026328068,0.24279285889501523,-0.901747162250853,-0.1387204814869385,1.0817127227783203,18.181843501510954,-12.08791370761341,0.38151334038195556,5,0.47859954833984375,0.7237358093261719,0.00972747802734375,-0.17898845672607422,-0.2957191467285121,4,0.028471305071873898,-1.5000183821276472,17.992218017578125,-1.1999970588667814,17.898832321166992,2.416693048477893,18.24124526977539,0.028471305071873898
7104,2008-05-12,17.875486373901367,17.953306198120114,17.813230514526367,17.859922409057614,3320312.0,0.0061322959571141755,-1.5714285714285061,-0.10526180002840343,43.80663176110199,38.78373453124314,0.28508319368858537,0.44394341266607995,-0.06996150893855813,-0.15549158719211675,17.440464709892094,0.18676948547362926,-0.4601287394658229,-0.3669261932373047,-1.1165002520408542,0.38264786556624486,-0.7417132226390777,0.00786083616446831,0.9486385345458999,34.0909913799106,1.04207906063467,0.3747870294017743,5,0.36964988708496094,0.6147861480712891,0.02529144287109375,-0.17120647430419922,-0.7470817565917969,0,0.030039149999738557,1.0408157140499092,17.766536712646484,-1.5000183821276472,17.992218017578125,-1.1999970588667814,17.898832321166992,0.030039149999738557
7105,2008-05-13,17.75875473022461,18.0,17.673152923583984,17.883268356323242,6492977.0,-0.006530263917584267,-1.2105378577279557,-8.000122549017782,44.4785020084941,39.78054393002142,0.40813517441469926,0.5115127827829582,0.06379067541545425,-0.06089858949128768,15.522863566186063,0.3268470764160156,-0.37947019016302974,-0.4357978820800774,-1.1802811862966784,0.3086854221365236,-0.8080395341883779,-0.0635562299717769,1.0417281417846702,17.0454956899553,-18.65429204136017,0.3722416521083008,5,0.48638153076171875,0.6536970138549805,0.22762680053710938,0.031128883361816406,-0.5914402008056641,1,0.020595976543981598,-1.5714285714285061,17.875486373901367,1.0408157140499092,17.766536712646484,-1.5000183821276472,17.992218017578125,0.020595976543981598
7106,2008-05-14,18.31906509399414,18.381322860717773,17.75875473022461,17.867704391479492,5408437.0,0.031551219231374716,1.1621594766912313,-3.6249904260045036,56.36363867857804,41.03949222949087,-0.1727853359031286,-0.09665692492504263,-0.4741426152301784,-0.6430478417221508,13.679785979010422,0.6225681304931641,-0.29250979059997917,0.15174989700317454,-0.5265558753215593,0.8300556693279084,-0.1874029891591924,0.4909027831655415,0.4582485823059095,91.57881972931276,50.383849290155425,0.3391528861623671,5,-0.0739288330078125,0.09338665008544922,-0.06809234619140625,-0.5291814804077148,-1.0583648681640625,2,-0.017841908128989115,-1.2105378577279557,17.75875473022461,-1.5714285714285061,17.875486373901367,1.0408157140499092,17.766536712646484,-0.017841908128989115
7107,2008-05-15,18.264591217041016,18.381322860717773,18.11673164367676,18.350194931030273,5785199.0,-0.00297361664875484,2.578952799886434,-0.18965699386840093,57.40739419930329,42.86655367489929,-0.19629282410371474,-0.08387058694567529,-0.3919439795238624,-0.6021290260380354,11.656994440936097,0.2645912170410121,-0.21813493175255871,0.12101144790649343,-0.5041618384690523,0.7461847342820391,-0.1915751952812812,0.43359809109426806,0.4900166474639889,84.21051273716094,38.27716281453287,0.31258664318777296,5,-0.2529182434082031,0.11673164367675781,0.07782125473022461,-0.47470760345458984,-0.9727630615234375,3,-0.027694925159039818,1.1621594766912313,18.31906509399414,-1.2105378577279557,17.75875473022461,-1.5714285714285061,17.875486373901367,-0.027694925159039818
7108,2008-05-16,18.490272521972656,18.52140045166016,18.217899322509766,18.29571914672852,3967823.0,0.012356219870996998,1.363630962106883,-2.27272119605174,60.24690984462232,45.23082493575297,-0.43748021729251363,-0.34501538657637454,-0.5744134084581667,-0.8409362165435077,9.90993504034018,0.3035011291503942,-0.19280281065075044,0.3579768180847154,-0.23078369632025897,0.9467373324896897,0.0635965608822282,0.6523570752872025,0.2420836469732066,96.33032473927726,44.94975942112325,0.29438025720248784,5,-0.40856075286865234,-0.1478595733642578,-0.13035011291503906,-0.7003889083862305,-0.6536960601806641,4,-0.04882152555108055,2.578952799886434,18.264591217041016,1.1621594766912313,18.31906509399414,-1.2105378577279557,17.75875473022461,-0.04882152555108055
7109,2008-05-19,18.568092346191406,19.05058479309082,18.3735408782959,18.490272521972656,4524357.0,0.004208689954475986,-3.350020220340437,0.3999921570165364,59.343419339185914,47.553504724536396,-0.49678347978255744,-0.4670049191709964,-0.6002015270820351,-0.9340478163060446,8.606743027040881,0.6770439147949219,-0.21315782197000033,0.44863719940185476,-0.0851576662356095,0.982432065039319,0.1817397665831244,0.7155346322205851,-0.9260692596435547,64.97159260064444,13.350047464935173,0.26689743281873207,5,-0.2217884063720703,-0.2295703887939453,-0.18482351303100586,-0.7782087326049805,-1.3307380676269531,0,-0.059094642562917965,1.363630962106883,18.490272521972656,2.578952799886434,18.264591217041016,1.1621594766912313,18.31906509399414,-0.059094642562917965
7110,2008-05-20,18.38910484313965,18.52140045166016,18.217899322509766,18.51361846923828,4344842.0,-0.009639520297219484,3.333328794542389,-1.6000245098039216,50.93335198229046,49.26148987964756,-0.3292394597244801,-0.2874315517166117,-0.36918588806295816,-0.768193193158698,8.753968820987243,0.3501930236816406,-0.19999761980877295,0.2599221229553237,-0.2865747118024089,0.8064189577130563,-0.013326294423542606,0.53317054033419,-0.7189105224609378,48.795126467057734,1.343715412161231,0.27324841737886546,5,-0.0428009033203125,-0.0505828857421875,-0.005836009979248047,-0.5992212295532227,-2.108949661254883,1,-0.0685569110940385,-3.350020220340437,18.568092346191406,1.363630962106883,18.490272521972656,2.578952799886434,18.264591217041016,-0.0685569110940385
7111,2008-05-21,18.249027252197266,18.474708557128906,18.202335357666016,18.42023277282715,3866693.0,-0.0076174230413744715,-1.0588375227975577,1.3749942556027022,43.098588048640536,49.8436660718169,-0.15004114277612146,-0.13787442644795078,-0.19318965948689026,-0.6392141474628232,9.290991171909436,0.2723731994628906,-0.16792494006029912,0.10933876037597656,-0.43792923054904165,0.6566067513009948,-0.16429523508653077,0.3829727558384839,-0.5512251220703135,14.16663943399585,-25.53735144145546,0.2736339954625086,5,0.09727668762207031,0.08949470520019531,0.13424158096313477,-0.45914363861083984,-2.941634178161621,2,-0.05927508945158033,3.333328794542389,18.38910484313965,-3.350020220340437,18.568092346191406,1.363630962106883,18.490272521972656,-0.05927508945158033
7112,2008-05-22,18.51361846923828,18.63035011291504,18.217899322509766,18.23346328735352,5531925.0,0.014498921689601652,-1.650004289163123,-1.636367687525742,54.04625628674642,52.19163246099589,-0.37201512169019324,-0.3764090409180447,-0.4140330408826358,-0.9152176147990048,10.37279114195625,0.41245079040527344,-0.1359696972024551,0.3451361656188965,-0.21776896253724232,0.9080412937750353,0.06368360154082708,0.6265887296969659,-0.7887606858520506,36.697119806083286,-1.5086467585182248,0.2814525640780689,5,-0.1517496109008789,-0.1750965118408203,-0.0933847427368164,-0.7237348556518555,-3.5097274780273438,3,-0.06767549225938829,-1.0588375227975577,18.249027252197266,3.333328794542389,18.38910484313965,-3.350020220340437,18.568092346191406,-0.06767549225938829
7113,2008-05-23,18.19455337524414,18.48249053955078,18.038911819458008,18.45914459228516,6121612.0,-0.017234075257859027,1.850001838212767,-0.9444452009095984,51.37364061728813,53.03241122279436,0.015811821223969957,-0.030079422831040148,-0.05628356432829662,-0.607299338748021,11.056305166922012,0.47470664978027344,-0.06974340834853976,0.007783126831053977,-0.5319435632695821,0.5475098169316901,-0.2620802182192641,0.27764647188137204,-0.44318105166381727,15.38457187674394,-22.246326595168377,0.26986334505031856,5,0.16731548309326172,0.1439685821533203,0.22568035125732422,-0.40466976165771484,-2.7548646926879883,4,-0.049615134876288214,-1.650004289163123,18.51361846923828,-1.0588375227975577,18.249027252197266,3.333328794542389,18.38910484313965,-0.049615134876288214
7114,2008-05-27,18.05447578430176,18.249027252197266,17.898832321166992,18.23346328735352,4299867.0,-0.007698874935450295,2.333357540327452,0.6764680440016633,46.72132410009777,53.28161367741698,0.20556664912139055,0.13338548960471996,0.1336904648584074,-0.47295912383419747,11.67046184125363,0.35019493103027344,-0.01746003164307197,-0.1428003311157191,-0.662262966777746,0.3766623045463078,-0.4025316489467343,0.11693098671529611,-0.27711921133122885,21.276784364033173,-16.34028904518191,0.2597313178310135,5,0.3501939773559535,0.2840461730956996,0.3268475532531703,-0.2645921707153356,-2.926071166992191,1,-0.012068991928263606,1.850001838212767,18.19455337524414,-1.650004289163123,18.51361846923828,-1.0588375227975577,18.249027252197266,-0.012068991928263606
7115,2008-05-28,18.062257766723636,18.132295608520508,17.914396286010742,18.132295608520508,4947507.0,0.00043102788000304315,5.222331154684096,0.3913001779605731,53.250805473730935,52.93574332132287,0.27419900917909246,0.13820562416632853,0.1804363535582887,-0.4862429652697209,12.602409642119275,0.21789932250976562,0.07728600341175706,-0.13852033615112092,-0.6530835427343895,0.3760428704321477,-0.3958019394427552,0.11876126714051338,-0.25943662935069867,22.34059750838323,-19.207166490315775,0.2572816032916346,5,0.4124507904052699,0.2762641906738246,0.3190655708312953,-0.2723741531372106,-2.941635131835941,2,-0.04567000974146851,2.333357540327452,18.05447578430176,1.850001838212767,18.19455337524414,-1.650004289163123,18.51361846923828,-0.04567000974146851
7116,2008-05-29,18.046693801879886,18.19455337524414,17.98443603515625,18.062257766723636,5312961.0,-0.0008616843500275362,-1.9999727676260017,0.2222222222222335,51.11823512967713,52.236947869142185,0.27609876456666527,0.13817655315795108,0.23240477894456646,-0.47284798820624374,12.936937695243941,0.21011734008789062,0.12286863976896001,-0.1396875381469691,-0.6545944182810715,0.37521934198713325,-0.3971409782140185,0.1177659019200803,-0.2189173913925906,20.212971219683116,-23.868617054947673,0.2574534400670511,5,0.4280147552490199,0.2918281555175746,0.1926059722900355,-0.2568101882934606,-2.770428657531742,3,-0.09788710549358925,5.222331154684096,18.062257766723636,2.333357540327452,18.05447578430176,1.850001838212767,18.19455337524414,-0.09788710549358925
7117,2008-05-30,18.350194931030273,18.38910484313965,17.953306198120114,18.05447578430176,4465504.0,0.01681754744011732,1.3333503538566993,-19.000245098038988,61.609947057988876,52.38839644840513,-0.01562570074807823,-0.19751599435880252,-0.031668973587997584,-0.7802545117583009,13.054304274605608,0.4357986450195348,0.187203135333327,0.17782135009765554,-0.30014924517618624,0.6557919453714973,-0.06116394753926713,0.4168066477345782,-0.49796235289090873,77.33337690560612,28.737382124621817,0.23898529763692178,5,0.12451362609863281,-0.0116729736328125,-0.09338521957397461,-0.5603113174438477,-2.5058364868164062,4,-0.16581850320561098,-1.9999727676260017,18.046693801879886,5.222331154684096,18.062257766723636,2.333357540327452,18.05447578430176,-0.16581850320561098
7118,2008-06-02,18.264591217041016,18.3424129486084,18.093385696411133,18.31906509399414,4445072.0,-0.004665002977407129,3.9229667056295012,-0.18420815004966618,57.81251316427408,52.21829576230381,0.03866452575005752,-0.12054424308108835,0.08540311699533376,-0.6978510307649834,12.708888591296166,0.2568092346191406,0.16932547517168217,0.09377403259277273,-0.3827058214361223,0.5702538866216678,-0.1444658944216748,0.33201395960722024,-0.3883915946026235,74.60318077838814,23.173863683891568,0.2382399270144469,6,0.0,0.07393074035644531,-0.01556396484375,-0.47470760345458984,-2.007781982421875,0,-0.1785257708252358,1.3333503538566993,18.350194931030273,-1.9999727676260017,18.046693801879886,5.222331154684096,18.062257766723636,-0.1785257708252358
7119,2008-06-03,18.163423538208008,18.35797691345215,18.085603713989254,18.29571914672852,4706698.0,-0.00553900591756018,1.1211945663718406,2.428606442577096,58.17610911190122,53.023046554482775,0.08537099234513335,-0.01654757182857125,0.22729665036683144,-0.6101964852304391,13.065360964810601,0.2723731994628942,0.1488884104098993,-0.009728240966797586,-0.4855493942955107,0.4660929123619155,-0.24763881763115592,0.22818233569756075,-0.26373621235656586,52.45897687276,-3.182530555658424,0.23791057666435678,6,0.10116767883300781,0.18288040161132812,0.031128883361816406,-0.3151741027832031,-1.7665367126464808,1,-0.14995712949831796,3.9229667056295012,18.264591217041016,1.3333503538566993,18.350194931030273,-1.9999727676260017,18.046693801879886,-0.14995712949831796
7120,2008-06-04,18.48249053955078,18.54474639892578,18.163423538208008,18.19455337524414,4137186.0,0.017566457153388226,-1.1777630116990916,-2.1764680440016138,53.6585719946438,54.1963781040387,-0.24479945213604637,-0.3337246339125315,-0.04900604194991587,-0.9408099366810845,13.684293449956403,0.38132286071777344,0.10449791229470407,0.29727649688720703,-0.19766022176550635,0.7922132155399204,0.049808137560848564,0.5447448562135655,-0.5597852643545522,89.47385394327368,36.79281201387702,0.24746835932635725,6,-0.21789932250976562,-0.1361865997314453,-0.28793811798095703,-0.6342411041259766,-2.1712074279785156,2,-0.18147369885372233,1.1211945663718406,18.163423538208008,3.9229667056295012,18.264591217041016,1.3333503538566993,18.350194931030273,-0.18147369885372233
7121,2008-06-05,18.677043914794922,18.700389862060547,18.35797691345215,18.568092346191406,3729713.0,0.010526361413675023,3.399965687115512,0.378386613849843,58.68855963189221,54.71218958683268,-0.4160006756382906,-0.4922236003587983,-0.1956456125652224,-1.142913489337797,14.326949790321772,0.34241294860839844,0.06057766973826517,0.4529192924499519,-0.06885352703468328,0.974692111934587,0.19203288270763608,0.7138057021922677,-0.7317810492408015,96.8750558481645,46.19191964488883,0.26088640974231675,6,-0.37743282318115234,-0.33073997497558594,-0.47470951080322266,-0.8287944793701172,-2.25681114196777,3,-0.19041671134531235,-1.1777630116990916,18.48249053955078,1.1211945663718406,18.163423538208008,3.9229667056295012,18.264591217041016,-0.19041671134531235
7122,2008-06-06,18.124513626098636,18.58365821838379,18.108949661254886,18.568092346191406,4528854.0,-0.029583390777306096,-1.0000080359044359,-4.071338538566544,43.22766021015966,53.8070806527073,0.08440694334929688,0.07454825213145355,0.36022880459036344,-0.5945130159837682,14.79982783844501,0.5680942535400355,0.046748866926730415,-0.10622577667236044,-0.6188945889855653,0.4064430356408444,-0.3625601828289611,0.1501086294842402,-0.15714432199378336,6.329015744979014,-36.98635569997178,0.25633440615660213,6,0.17509746551513317,0.22179031372069957,0.0719842910766566,-0.2762641906738317,-1.6964969635009837,4,-0.15714896082227103,3.399965687115512,18.677043914794922,-1.1777630116990916,18.48249053955078,1.1211945663718406,18.163423538208008,-0.15714896082227103
7123,2008-06-09,18.27237319946289,18.31906509399414,18.132295608520508,18.202335357666016,3141183.0,0.008157988479831069,1.2857376283846873,-0.1578927000425704,44.66293333847387,53.57837056808242,-0.05727622395504994,-0.035281157464130075,0.2014442077151095,-0.740341463236085,15.94335359490971,0.19455146789550426,0.07364913011208074,0.01634197235107493,-0.44748534028561693,0.4801692849877668,-0.21557168396726922,0.24825562866941908,-0.28333958557831807,30.37958582176415,-9.775215730542268,0.23191365631834554,6,0.035019874572753906,0.07393074035644531,0.08754920959472656,-0.42412376403808594,-1.727626800537113,0,-0.13287900420731302,-1.0000080359044359,18.124513626098636,3.399965687115512,18.677043914794922,-1.1777630116990916,18.48249053955078,-0.13287900420731302
7124,2008-06-10,18.412450790405273,18.490272521972656,18.11673164367676,18.11673164367676,4317986.0,0.007666086359625179,-1.5263218998723294,4.222276688453109,50.42734386237853,53.26465261126549,-0.15783280291477553,-0.14025927038651176,0.05535636737199923,-0.8807834516080533,17.292859644802054,0.3735408782958949,0.046316264638907256,0.1295713424682603,-0.3025911735024991,0.5617338584390197,-0.0865099155171194,0.34565260045364,-0.4021861529365758,51.31560701098057,11.747558742252323,0.21608125798537958,6,-0.0856027603149414,-0.0661468505859375,-0.04863739013671875,-0.5642013549804688,-2.202333450317383,1,-0.11707521069978566,1.2857376283846873,18.27237319946289,-1.0000080359044359,18.124513626098636,3.399965687115512,18.677043914794922,-0.11707521069978566
7125,2008-06-11,18.124513626098636,18.52140045166016,18.093385696411133,18.350194931030273,3815293.0,-0.01563817699144543,-1.9729733310369744,-0.7631609499361435,47.83783765880626,52.90016400339095,0.15630074482067258,0.18602205305066022,0.3275415125883505,-0.5932733653555253,18.745060593665308,0.428014755249027,0.04326334777720575,-0.1766537666320751,-0.5410754790571026,0.18776794579295242,-0.35886462284458887,0.005557089580438657,-0.09344258551749718,5.1281245581240436,-36.097623218995146,0.18221085621251287,6,0.20233440399169567,0.22179031372069957,0.23929977416991832,-0.2762641906738317,-1.9688720703125036,2,-0.09531989857368584,-1.5263218998723294,18.412450790405273,1.2857376283846873,18.27237319946289,-1.0000080359044359,18.124513626098636,-0.09531989857368584
7126,2008-06-12,17.992218017578125,18.29571914672852,17.898832321166992,18.17898750305176,3457421.0,-0.0072992639278336435,-1.1249980852009198,0.8275806696979717,40.50992111157549,50.55571667601168,0.3129682838446861,0.3083867446639843,0.450251163886346,-0.4555928000684304,19.397081250536708,0.396886825561527,0.06458854724063556,-0.2926070213317864,-0.6821014478687104,0.09688740520513761,-0.4873542346002466,-0.09785980806332617,1.0583667755126953,13.63641427560814,-26.99882410500536,0.19474721326846187,6,0.30739307403564453,0.35408592224121094,0.3715953826904297,-0.1439685821533203,-1.8054485321044922,3,-0.09342566349316195,-1.9729733310369744,18.124513626098636,-1.5263218998723294,18.412450790405273,1.2857376283846873,18.27237319946289,-0.09342566349316195
7127,2008-06-13,17.75875473022461,17.945524215698242,17.649805068969727,17.945524215698242,6223898.0,-0.012975792485697135,2.16667517692834,0.999999999999981,41.81285124790196,48.777976463081444,0.5070329494605232,0.5291402823819951,0.6606811182877017,-0.20872810685433763,19.791052088765348,0.34241294860839844,0.058754945146219484,-0.5007784843444831,-0.9559592116684001,-0.04559775702056612,-0.7283688480064434,-0.27318812068252285,1.2687950134277344,12.500027354272797,-30.03507149613113,0.22759036366195873,6,0.41634273529052734,0.5875492095947266,0.6050586700439453,0.08949470520019531,-1.4552536010742188,4,-0.07537251219080987,-1.1249980852009198,17.992218017578125,-1.9729733310369744,18.124513626098636,-1.5263218998723294,18.412450790405273,-0.07537251219080987
7128,2008-06-16,17.587549209594727,17.69649887084961,17.455253601074222,17.649805068969727,3648244.0,-0.009640626453300771,2.099973039876428,0.33332992922866395,41.32947321743531,46.90612803036301,0.6393330423109518,0.6632538155276144,0.7988626143913429,-0.024235141970962104,19.72423066076347,0.3035011291503871,0.05651392027696289,-0.6268478393554702,-1.1583257202693993,-0.09536995844154106,-0.8925867798124365,-0.36110889889850384,1.3848907470703118,12.408760429934834,-31.459803055168063,0.2657389404569649,6,0.49027252197265625,0.665369987487793,0.7996106147766113,0.2607002258300781,-0.7470817565917969,0,-0.06592917143705856,2.16667517692834,17.75875473022461,-1.1249980852009198,17.992218017578125,-1.9729733310369744,18.124513626098636,-0.06592917143705856
7129,2008-06-17,17.470817565917972,17.766536712646484,17.40077781677246,17.64202308654785,3108672.0,-0.006637175099591053,-1.3499935662947373,2.750030637254845,39.44443952743109,45.32677997845048,0.7235786626145106,0.7310466142425334,0.8780241069547579,0.10561282211643785,18.53600940721029,0.36575889587402344,-0.0067601501152694254,-0.6887157440185518,-1.2885992401028972,-0.08883224793420652,-0.9886574920607245,-0.3887739959763792,1.410591209411617,6.250074464409713,-38.67516073068836,0.2999417480421727,6,0.5797662734985316,0.7548637390136683,0.8968868255615199,0.3774318695068324,-0.4435806274414098,1,-0.053006744732929545,2.099973039876428,17.587549209594727,2.16667517692834,17.75875473022461,-1.1249980852009198,17.992218017578125,-0.053006744732929545
7130,2008-06-18,17.12840461730957,17.509727478027347,17.120622634887695,17.392995834350586,4370414.0,-0.0195991370934111,-1.77778080363832,1.5454596094072357,35.32337186148389,42.73064800396067,0.954042856172201,1.0268136653414928,1.1833818560722769,0.4643787262818613,17.97839118748334,0.389104843139652,-0.06519031400042863,-0.9680936813354499,-1.7136617842058186,-0.22252557846508125,-1.340877732770636,-0.5953096299002638,1.634553681335447,0.6622419812721843,-45.43134065706253,0.3727840514351845,6,0.7237358093261719,0.9571990966796875,1.2392997741699219,0.7198448181152344,-0.3035011291503906,2,-0.05361195614760761,-1.3499935662947373,17.470817565917972,2.099973039876428,17.587549209594727,2.16667517692834,17.75875473022461,-0.05361195614760761
7131,2008-06-19,17.167314529418945,17.237354278564453,17.042802810668945,17.151750564575195,4343300.0,0.002271660027814537,1.4999632361951913,-0.058822681333890806,29.347823191231967,41.18844389074648,0.7581881505398229,0.9514929549081756,1.105097883625838,0.4386105604451629,17.51096883070376,0.1945514678955078,-0.12124755095111084,-0.8750981330871568,-1.7238747518526942,-0.026321514321619333,-1.2994864424699273,-0.4507098237043863,1.4314102028503406,13.79292858863351,-27.177960981107127,0.4243883093827694,6,0.6147871017456055,0.8793792724609375,1.1614794731140137,0.6809349060058594,-0.2957191467285156,3,-0.058930182230840344,-1.77778080363832,17.12840461730957,-1.3499935662947373,17.470817565917972,2.099973039876428,17.587549209594727,-0.058930182230840344
7132,2008-06-20,17.260700225830078,17.322956085205078,17.027236938476562,17.136186599731445,4781228.0,0.005439738186837628,1.375012446289474,8.000122549019608,32.52033816348107,39.83926664908061,0.5915974498504291,0.8004694758700808,0.9778799656191026,0.35978862805836087,16.603400220915997,0.2957191467285156,-0.19034684274483027,-0.7190665245056138,-1.605520432328305,0.16738738331707737,-1.1622934784169594,-0.2758395705942682,1.1513138758471655,31.578974525678138,-4.925425110632521,0.4432269539113462,6,0.5136184692382812,0.7782106399536133,1.0680937767028809,0.5875492095947266,-0.1556415557861328,4,-0.06221826034318945,1.4999632361951913,17.167314529418945,-1.77778080363832,17.12840461730957,-1.3499935662947373,17.470817565917972,-0.06221826034318945
7133,2008-06-23,17.291828155517578,17.38521385192871,17.182878494262695,17.322956085205078,5275054.0,0.0018033990093240249,1.5999852944780766,-0.24999617040180144,34.44444973968949,38.063389524337396,0.4545531224236683,0.7359780160543252,0.9155944757027399,0.3404468613196272,16.152305545668142,0.20233535766601562,-0.2980990999395381,-0.6428023338317885,-1.5740079016937472,0.2884032340301701,-1.1084051177627678,-0.17719954990080922,0.9263171433115716,35.78943566405061,1.249349612209123,0.4656027839309794,6,0.48249053955078125,0.7470827102661133,0.9046697616577148,0.5564212799072266,-0.35797691345214844,0,-0.057155727981938464,1.375012446289474,17.260700225830078,1.4999632361951913,17.167314529418945,-1.77778080363832,17.12840461730957,-0.057155727981938464
7134,2008-06-24,17.836576461791992,17.953306198120114,17.431907653808597,17.673152923583984,7491421.0,0.03150322229524316,1.6274671882584297,-5.250061274509804,39.331630065305916,37.11825534728179,-0.20168259481872397,0.1834750961062923,0.3486376663643327,-0.18848240530189742,16.357197111868395,0.6614780426025355,-0.31000900145617294,-0.08715906143188334,-1.0175591776854134,0.8432410548216467,-0.5523591195586484,0.37804099669488167,0.21484166658779458,87.39513971416659,57.33337231831044,0.46520005812676496,6,-0.17509841918945312,0.20233440399169922,0.375485897064209,0.0116729736328125,-0.9649810791015625,1,-0.05584642383154881,1.5999852944780766,17.291828155517578,1.375012446289474,17.260700225830078,1.4999632361951913,17.167314529418945,-0.05584642383154881
7135,2008-06-25,17.237354278564453,17.992218017578125,17.12840461730957,17.992218017578125,9224887.0,-0.03359513438641892,1.28866047108645,-4.619063736417642,29.024936253270667,35.84214591858126,0.28883611102732587,0.7565158780070007,0.9197356907935443,0.4160280243660175,16.273154332497604,0.8638134002685547,-0.35637780501870253,-0.6451360702514641,-1.621673271459347,0.33140113095641865,-1.1334046708554055,-0.15686746964752274,-0.21011734008789062,21.77424455653769,0.15713790019651697,0.48826860060394117,6,0.2723731994628906,0.6264591217041016,1.1050586700439453,0.6108951568603516,-0.6303501129150391,2,-0.012189651421690817,1.6274671882584297,17.836576461791992,1.5999852944780766,17.291828155517578,1.375012446289474,17.260700225830078,-0.012189651421690817
7136,2008-06-26,16.280155181884766,17.11284065246582,16.19455337524414,16.568092346191403,10134024.0,-0.05553051130764386,-3.00002492501724,0.3814425695992029,25.963486423617283,34.08110538254963,1.0925308257764783,1.6596771182063534,1.8323413470520684,1.3751153724139158,16.52003584055828,1.0428009033203125,-0.465883520802052,-1.5140082359313958,-2.7204995017421076,-0.3075169701206839,-2.1172538688367517,-0.9107626030260398,1.7120628356933594,4.761834027590626,-18.012954421026414,0.6032456329053555,6,0.8132305145263672,1.1673164367675781,2.062257766723633,1.568094253540039,0.5136184692382812,3,0.03346087922310259,1.28866047108645,17.237354278564453,1.6274671882584297,17.836576461791992,1.5999852944780766,17.291828155517578,0.03346087922310259
7137,2008-06-27,15.307393074035645,16.326847076416016,15.268482208251953,16.326847076416016,11468754.0,-0.05975140267284007,1.0763366776585046,3.5405433155364037,18.19700219827881,31.510830824865575,1.8785487684216697,2.5221014207200696,2.7523010741113083,2.351956591603141,16.764988529015895,1.0583648681640625,-0.5817967406223481,-2.334630250930786,-3.94552239477634,-0.7237381070852322,-3.140076322853563,-1.5291841790080092,2.6848249435424805,1.4285844335731523,-19.54219602246484,0.8054460719227763,6,1.3229570388793945,1.6770429611206055,3.035019874572754,2.54085636138916,1.5097284317016602,4,0.10218606794046337,-3.00002492501724,16.280155181884766,1.28866047108645,17.237354278564453,1.6274671882584297,17.836576461791992,0.10218606794046337
7138,2008-06-30,15.003890991210938,15.346303939819336,14.66926097869873,14.66926097869873,13686150.0,-0.01982715680957503,-3.0465166650042037,-0.3282443462195093,14.677430257835212,28.75894090602159,1.985850856482788,2.7076157101478913,2.9991380095252502,2.6576900918357005,17.23932004597039,0.6770429611206055,-0.6850360020891486,-2.475097322463988,-4.441481514339134,-0.5087131305888413,-3.458289418401563,-1.4919052265264128,2.879377593994139,10.070247932698365,-6.77038731613208,0.9831920959375736,6,1.3268485069274902,1.6809344291687012,3.346304416656494,2.844358444213867,2.070039749145508,0,0.14004151856767288,1.0763366776585046,15.307393074035645,-3.00002492501724,16.280155181884766,1.28866047108645,17.237354278564453,0.14004151856767288
7139,2008-07-01,15.439688682556152,15.55642032623291,15.221790313720705,15.55642032623291,16266686.0,0.029045644999720288,4.733321350958287,-0.34883793835587157,23.00470185859288,27.390199794589254,1.3763793248725058,2.1684791315334913,2.5070585548470774,2.226432101862372,17.531751113606365,0.5525293350219727,-0.7790871707514704,-1.9031128883361816,-4.039810886033269,0.23358510936090582,-2.9714618871847236,-0.8347638894876397,2.2507394462585424,23.185003442513185,4.661936517405152,1.0683489988485437,7,0.8910508155822754,1.2451367378234863,2.9105067253112793,2.4085607528686523,1.1828794479370117,1,0.09677413775819144,-3.0465166650042037,15.003890991210938,1.0763366776585046,15.307393074035645,-3.00002492501724,16.280155181884766,0.09677413775819144
7140,2008-07-02,15.12840461730957,15.494162559509276,15.08949375152588,15.486380577087402,11720100.0,-0.020161291567897477,1.1666696452506495,3.0666574075587,22.205444498004823,26.59660216200846,1.5356148624373631,2.3353333530715403,2.777604477892421,2.544095311276891,17.444564106639728,0.4046688079833949,-0.8785994177985366,-2.046692657470704,-4.328344431609178,0.23495911666777225,-3.187518544539941,-0.9058667704014667,2.380753482498168,18.789796115099097,-0.33688355438166084,1.1408258870692378,7,1.2023348808288574,1.5564208030700684,3.2431912422180176,2.7198448181152344,1.976654052734375,2,0.11522634471227322,4.733321350958287,15.439688682556152,-3.0465166650042037,15.003890991210938,1.0763366776585046,15.307393074035645,0.11522634471227322
7141,2008-07-03,15.120622634887695,15.31517505645752,15.05836582183838,15.190661430358887,4246411.0,-0.0005143954447761612,-1.6400003921511257,0.1956522318276877,23.222756981120384,25.563537586190606,1.3662142670988722,2.174504008762387,2.748735518750209,2.555293772198713,17.021547004483605,0.25680923461913885,-0.9747938011419457,-1.8766535758972154,-4.218978381817514,0.46567123002308364,-3.047815978857365,-0.7054911729370659,2.2181416376535026,27.23005802296179,6.965035492217133,1.171162402960149,7,1.2101168632507324,1.5642027854919434,3.2859926223754883,2.7276268005371094,1.961090087890625,3,0.0983016087798001,1.1666696452506495,15.12840461730957,4.733321350958287,15.439688682556152,-3.0465166650042037,15.003890991210938,0.0983016087798001
7142,2008-07-07,15.276265144348145,15.377431869506836,15.019454956054688,15.136186599731445,9059122.0,0.010293392885907693,1.090913395256862,-2.000013616372326,26.46593802612952,24.677036284683943,1.005182692687491,1.8915160329823948,2.5607564814016825,2.40288914451126,17.448879596970944,0.35797691345214844,-1.0324740027017398,-1.5785986423492417,-3.97800185927699,0.8208045745785046,-2.778300250813114,-0.37889703388536766,1.9023289305625042,68.42109789369356,45.214084623420575,1.1997016084638734,7,1.0544743537902832,1.4085602760314941,3.130350112915039,2.57198429107666,1.8132295608520508,0,0.09933766483074846,-1.6400003921511257,15.120622634887695,1.1666696452506495,15.12840461730957,4.733321350958287,15.439688682556152,0.09933766483074846
7143,2008-07-08,15.844358444213867,15.898833274841307,15.167314529418945,15.198444366455078,15857799.0,0.03718797065236212,-1.06593012952244,4.611085013241832,34.833097606543035,24.177199344821403,0.23487267467667294,1.1933805801683661,1.9697734873650994,1.8429853922324,17.47605216469845,0.7315187454223615,-1.0717676667681708,-0.8891046047210693,-3.231546891466781,1.4533376820246442,-2.060325748093927,0.28211653865178654,1.1836756449240653,93.8053020567297,65.62561278942886,1.1712211433728565,7,0.48638105392456055,0.8404669761657715,2.5622568130493164,2.147859573364258,1.416341781616211,1,0.06139491636398042,1.090913395256862,15.276265144348145,-1.6400003921511257,15.120622634887695,1.1666696452506495,15.12840461730957,0.06139491636398042
7144,2008-07-09,16.25680923461914,16.443580627441403,15.797664642333984,15.898833274841307,14923862.0,0.026031397349249863,-1.3055532388929139,0.5542160669727914,41.977078420328915,25.616326252272316,-0.47520726544586367,0.6441816959026774,1.5382520312297814,1.4431938001296132,16.71919859621912,0.6459159851074183,-1.1278436498953326,-0.36887173652648997,-2.580766845100335,1.8430233720473552,-1.4748192908134108,0.7370758177604326,0.6296984678924389,86.88518881620911,52.943451004164864,1.1059475542869222,7,-0.36575841903686523,0.42801618576049805,2.0447473526000977,1.8521404266357422,1.0350189208984375,2,0.05026333851523779,-1.06593012952244,15.844358444213867,1.090913395256862,15.276265144348145,-1.6400003921511257,15.120622634887695,0.05026333851523779
7145,2008-07-10,16.396886825561527,16.490272521972653,16.155641555786133,16.186769485473633,9948599.0,0.008616548851670736,-1.4571504600775638,0.5869593595567052,43.037979265234405,27.51349212356311,-0.8348345392921939,0.38792763738973335,1.3755716073275686,1.3082689359026496,15.818300700675413,0.3346309661865199,-1.2008008409903255,-0.142412805557246,-2.2398243721885684,1.9549987610740782,-1.1911185888729072,0.9062929777584152,0.3565860735212816,93.65076277472646,54.7991015823479,1.0487057833156619,7,-0.8171200752258354,0.2879385948181117,1.9085607528686488,1.7120628356933558,1.1750965118408203,3,0.01376366790431316,-1.3055532388929139,16.25680923461914,-1.06593012952244,15.844358444213867,1.090913395256862,15.276265144348145,0.01376366790431316
7146,2008-07-11,16.311283111572266,16.513618469238278,16.085603713989258,16.25680923461914,6746893.0,-0.005220729697042903,-1.1568708489922064,0.259254552386481,41.40844608531007,30.092541444344356,-0.8318264141458354,0.3595788202440957,1.4260731241379538,1.3931125482109934,15.642747313295546,0.4280147552490199,-1.3448141871572012,-0.14396977424621582,-2.127885899743969,1.8399463512515375,-1.1359278369950907,0.8479882885026608,0.31713707228749755,86.45828546335605,44.75809979630269,0.9919580627488764,7,-0.7198433876037615,0.37354230880737305,1.9941644668579102,1.7976665496826172,0.9961090087890625,4,0.04866420091185364,-1.4571504600775638,16.396886825561527,-1.3055532388929139,16.25680923461914,-1.06593012952244,15.844358444213867,0.04866420091185364
7147,2008-07-14,16.420232772827152,16.622568130493164,16.350194931030273,16.350194931030273,5561609.0,0.0066794047108158505,-6.777886710239652,1.2857142857143509,42.222224869844815,33.15307417901209,-0.8563761727122472,0.1530561156265513,1.2730301070131596,1.2846498858914153,16.223673191360895,0.31128501892089844,-1.4069009366846537,0.03190598487854501,-1.8547877238544146,1.9185996936115064,-0.9114408694879366,0.9752528392450248,-1.7509717941284215,86.09621322931928,41.84528881745305,0.9433468543664806,7,-0.5992212295532262,0.20622682571410778,1.9027247428894007,1.7042808532714808,0.8482494354248011,0,0.04028444414294863,-1.1568708489922064,16.311283111572266,-1.4571504600775638,16.396886825561527,-1.3055532388929139,16.25680923461914,0.04028444414294863
7148,2008-07-15,16.428016662597653,16.817121505737305,16.186769485473633,16.295719146728516,9749167.0,0.00047404259599659326,-2.5999869283893595,1.8889433551196793,36.0983230438963,34.60792097737914,-0.716221947588215,0.05686436269795436,1.2311220080572554,1.2812552012059548,17.084794079700437,0.6303520202636719,-1.378486129198265,0.09766650199889781,-1.7031740940277196,1.8985070980255134,-0.8027537960144109,0.9980868000122065,-1.7196895408630333,61.83214247627138,22.08696739820958,0.900420298013308,7,-0.5097284317016566,0.16731405258179066,1.8949408531189,1.6964969635009801,0.8949394226074254,1,0.040265240545351855,-6.777886710239652,16.420232772827152,-1.1568708489922064,16.311283111572266,-1.4571504600775638,16.396886825561527,0.040265240545351855
7149,2008-07-16,16.544746398925778,16.59922218322754,16.311283111572266,16.482490539550778,11972602.0,0.007105528240294978,2.3636282614022357,0.47057466624377725,42.44481321861199,36.85673972411327,-0.7372436891578147,-0.13997833908514679,1.086691090008383,1.165537496519537,17.993266564756905,0.28793907165527344,-1.2000462909088583,0.2606997966766329,-1.4626260577479862,1.9840256511012502,-0.6009631305356748,1.1223627238889424,-1.7520675018310516,62.7657577322002,19.890327905181138,0.8616629272123089,7,-0.6264581680297816,0.05058431625366566,1.7821021080017125,1.9455261230468786,0.5447483062744176,2,0.043273786713998064,-2.5999869283893595,16.428016662597653,-6.777886710239652,16.420232772827152,-1.1568708489922064,16.311283111572266,0.043273786713998064
7150,2008-07-17,16.21011734008789,16.61478614807129,16.163423538208008,16.61478614807129,14410504.0,-0.020225698887691212,1.2307753943901623,-6.500091911764706,49.11592675289431,39.733758587643706,-0.26042364871742407,0.12893829958704117,1.385145349412813,1.4945212180958087,18.460573869181236,0.45136260986328125,-0.9659097947305266,-0.0280148983001709,-1.7049268160535753,1.6488970194532335,-0.8664708571768713,0.8104410605765313,-1.336460738647462,17.021271048116684,-29.40810846108106,0.8384559588767022,7,-0.29182910919189453,0.38521337509155273,2.1264586448669434,2.2801551818847656,0.9883270263671875,3,0.06673059748645982,2.3636282614022357,16.544746398925778,-2.5999869283893595,16.428016662597653,-6.777886710239652,16.420232772827152,0.06673059748645982
7151,2008-07-18,16.155641555786133,16.357976913452152,16.132295608520508,16.264591217041016,10506674.0,-0.003360603946218066,-1.9000134802270037,0.2692316756456121,63.938608585382916,43.89738864978297,-0.04882510181022326,0.10934201156270973,1.4131061565286203,1.5397468597812676,18.76905810682967,0.22568130493164418,-0.7975943880635121,-0.031907033920287375,-1.6508352288763746,1.587021161035798,-0.8413711313983292,0.7775570635577562,-1.2042463581738296,3.4090339399408434,-46.70037444320867,0.8094640974780429,7,-0.1634235382080078,0.32684850692749023,2.180934429168701,2.3346309661865234,0.8171215057373047,4,0.08766855693879605,1.2307753943901623,16.21011734008789,2.3636282614022357,16.544746398925778,-2.5999869283893595,16.428016662597653,0.08766855693879605
7152,2008-07-21,16.186769485473633,16.723735809326172,16.007781982421875,16.249027252197266,8165147.0,0.0019267529290010188,-2.4074154763687856,0.5714360742984191,71.34830106946497,47.95463347899652,0.07016274523668287,-0.0067114556570189166,1.3522677168141044,1.5044262197874154,19.225052057936647,0.7159538269042969,-0.5815917017111865,0.05291743278503347,-1.4853721291804831,1.59120699475055,-0.716227348197723,0.8220622137677918,-1.1607452355363304,22.115255451573905,-31.693210975059795,0.7691447809827581,7,0.12062358856201172,0.14397001266479492,2.13618803024292,2.3035030364990234,0.5058383941650391,0,0.06923077738849415,-1.9000134802270037,16.155641555786133,1.2307753943901623,16.21011734008789,2.3636282614022357,16.544746398925778,0.06923077738849415
7153,2008-07-22,16.30350112915039,16.443580627441403,16.101167678833008,16.101167678833008,8960177.0,0.007211546675914171,-2.3846400392152813,-3.249931068288349,67.61903316904232,50.8037395621869,0.02839584071750778,-0.2121600521251139,1.2138449247547456,1.3846351136772554,19.90696796173781,0.3424129486083949,-0.36076100910040765,0.21906542778015137,-1.223091058875653,1.6612219144359557,-0.5020128155477508,0.9401436711080535,-1.2058329889810881,41.30422041420906,-15.701353634401357,0.7210782433279024,7,0.10895061492919922,0.02723836898803711,1.9571995735168457,2.1867713928222656,0.42801666259765625,1,0.05918857989197135,-2.4074154763687856,16.186769485473633,-1.9000134802270037,16.155641555786133,1.2307753943901623,16.21011734008789,0.05918857989197135
7154,2008-07-23,16.84046745300293,16.90272331237793,16.217899322509766,16.30350112915039,8969172.0,0.03293564490221379,1.070587217600669,2.6538682704725636,81.97674170064025,55.13026872167644,-0.46608579159146046,-0.8723020515125128,0.6574675130429952,0.8505586201828663,20.20378998358544,0.6848239898681641,-0.14254560176765807,0.8058372020721443,-0.4364948947515437,2.048169298895832,0.1846711536603003,1.4270032504839882,-1.6740211782109071,93.04358204374616,29.914965326860695,0.6211660484118444,7,-0.38521480560302734,-0.509727954864502,1.3249030113220215,1.5642023086547852,-0.0311279296875,2,0.028650548658975206,-2.3846400392152813,16.30350112915039,-2.4074154763687856,16.186769485473633,-1.9000134802270037,16.155641555786133,0.028650548658975206
7155,2008-07-24,17.027236938476562,17.120622634887695,16.785991668701172,16.879377365112305,7824622.0,0.011090516697048525,1.0,0.2753609803747447,83.37873476592162,59.79363413063328,-0.6191468201087069,-1.1337479626443088,0.45682018838585847,0.6668003100771003,21.503528932751127,0.33463096618652344,0.009151030308633068,1.003112554550171,-0.19930723544131723,2.205532344541661,0.40190265955442683,1.604322449545915,-1.7566140414293852,91.60834965866768,22.94991928781785,0.6012098949957448,7,-0.46303462982177734,-0.6964974403381348,1.1108956336975098,1.3501949310302734,-0.4747085571289098,3,0.003656363445730282,1.070587217600669,16.84046745300293,-2.3846400392152813,16.30350112915039,-2.4074154763687856,16.186769485473633,0.003656363445730282
7156,2008-07-25,16.82490348815918,17.09727668762207,16.785991668701172,17.09727668762207,6044897.0,-0.011882929159232392,1.2857242895757763,-1.8421072999574308,76.67561951227526,63.62178909090332,-0.3758154377808012,-0.9365270479146268,0.624575294870354,0.8702534102423662,21.475170802128403,0.31128501892089844,0.08649918594677786,0.7735416889190674,-0.4770136645466465,2.0240970423847795,0.14826401218621044,1.3988193656519243,-1.4062806120847604,73.42664054613171,4.542459504228887,0.6252776767328564,7,-0.26070117950439453,-0.49416399002075195,1.1439685821533203,1.4124507904052734,-0.12451362609863281,4,0.022201665439494755,1.0,17.027236938476562,1.070587217600669,16.84046745300293,-2.3846400392152813,16.30350112915039,0.022201665439494755
7157,2008-07-28,16.87159538269043,17.06614875793457,16.669261932373047,16.770427703857422,5257449.0,0.0027751656682077908,-1.6154058860866887,-0.3714303721236397,71.56863687406788,67.5629350720335,-0.3930855236627089,-0.906501114645156,0.5448908144034768,0.827697707564262,20.074856212840576,0.39688682556152344,0.1527716505582859,0.7420234680175781,-0.5082757392550121,1.9923226752901666,0.116873864381283,1.3671730716538733,-1.316812525910949,75.5725105147356,9.434175184891856,0.6251496036362946,7,-0.30739307403564453,-0.540855884552002,1.042802333831787,1.249028205871582,-1.5953302383422852,0,0.005996331499082963,1.2857242895757763,16.82490348815918,1.0,17.027236938476562,1.070587217600669,16.84046745300293,0.005996331499082963
7158,2008-07-29,17.105058670043945,17.221790313720707,16.778209686279293,16.879377365112305,7583427.0,0.013837653289921814,-1.0727259763640564,2.2307648799984916,69.25797011580062,70.54217472727669,-0.5815688626387931,-1.0271411317503407,0.2731920731578086,0.6058588199555004,18.077407667403605,0.44358062744141336,0.2473594142558575,0.8704283714294441,-0.3338709530816999,2.074727695940588,0.26827870917387386,1.472578033685016,-1.4250086310158068,88.37207976774909,23.831220152510042,0.6021496622555719,7,-0.49027252197265625,-0.7743191719055176,0.8015561103820801,1.007781982421875,-1.9922189712524396,1,-0.02411279600739391,-1.6154058860866887,16.87159538269043,1.2857242895757763,16.82490348815918,1.0,17.027236938476562,-0.02411279600739391
7159,2008-07-30,16.93385124206543,17.019454956054688,16.848249435424805,16.894941329956055,5911257.0,-0.010009169292026554,-1.5882641291810842,0.172410878788391,62.020891938191774,71.97605974786529,-0.3904192256181638,-0.7781515708910014,0.4008775203887751,0.7912923289284066,16.45814099012935,0.2568092346191406,0.33056795276862516,0.6245128154754624,-0.5573191047535104,1.806344735704437,0.03359685536097601,1.2154287755899489,-1.0996271755680347,47.88700791206939,-12.435799466002663,0.5909159601144872,7,-0.3190650939941406,-0.603111743927002,0.9727635383605957,1.1478605270385742,-1.6342401504516602,2,-0.011948460360556745,-1.0727259763640564,17.105058670043945,-1.6154058860866887,16.87159538269043,1.2857242895757763,16.82490348815918,-0.011948460360556745
7160,2008-07-31,16.87159538269043,17.089494705200195,16.817121505737305,16.910505294799805,5914855.0,-0.0036764146847085843,-2.684262125902993,-1.0,62.67608611790254,71.8357794737008,-0.25084409827957543,-0.609872683524685,0.42376083652949603,0.8680537047793635,14.659415547980833,0.2723731994628906,0.45063788049546716,0.4750974178314209,-0.591529758882654,1.5417245945454958,-0.05821617052561834,1.0084110061884584,-0.8986146914707032,36.61955786305054,-19.554696410291363,0.5333135883570377,7,-0.2568092346191406,-0.540855884552002,0.9785990715026855,1.1712064743041992,-1.4396886825561541,3,-0.003689980583512109,-1.5882641291810842,16.93385124206543,-1.0727259763640564,17.105058670043945,-1.6154058860866887,16.87159538269043,-0.003689980583512109
7161,2008-08-01,16.607004165649414,16.980545043945312,16.544746398925778,16.94941520690918,7032420.0,-0.015682643581677813,1.1538432533323453,8.800098039215687,53.94739175934296,69.90234510590946,0.09443714423542815,-0.24054899400304208,0.6496089710517268,1.1380551179431464,12.482157986475514,0.4357986450195348,0.5159739523594986,0.13618712425232005,-0.7475886019053632,1.0199628504100016,-0.3057007388265198,0.5780749873311599,-0.5091425121795901,9.195528585836819,-41.40950783053503,0.4418878630788409,8,0.054474830627441406,-0.6614785194396955,1.0797662734985352,1.4319067001342773,-1.2140083312988281,4,-0.003280289675270942,-2.684262125902993,16.87159538269043,-1.5882641291810842,16.93385124206543,-1.0727259763640564,17.105058670043945,-0.003280289675270942
7162,2008-08-04,16.793773651123047,16.894941329956055,16.560310363769528,16.560310363769528,6114159.0,0.011246428531640484,-1.8666688452802491,-0.6818217265850529,57.1865223380989,68.74317723580464,0.0031582591304726293,-0.3244353842668559,0.41693801158637456,0.9598249370043881,10.343283363085892,0.334630966186527,0.5766528257905357,0.2470811843872056,-0.4445588072736619,0.9387211760480749,-0.09873881144322993,0.5929011802176412,-0.5835191316281332,36.78155090910129,-11.890963242828846,0.34581999583043455,8,-0.0739288330078125,-0.8482480049133283,0.4766550064086914,0.8287954330444336,-1.385213851928711,0,-0.005560619727434268,1.1538432533323453,16.607004165649414,-2.684262125902993,16.87159538269043,-1.5882641291810842,16.93385124206543,-0.005560619727434268
7163,2008-08-05,16.817121505737305,17.05058479309082,16.770427703857422,16.848249435424805,9143032.0,0.001390268506607839,-3.499954045525566,-0.1333311547196921,55.555590136778335,65.80749372870888,0.06741919312424116,-0.2858239849584372,0.3572995934578209,0.9441205416306211,9.416092843922804,0.28015708923339844,0.5902585726817975,0.2217908859252944,-0.39461351107689424,0.8381952829274812,-0.08641131257579815,0.5299930844263869,-0.5057134068198117,50.000175066963436,2.9818756223383787,0.3082021985010938,8,0.0661468505859375,-0.8715958595275861,-0.009728431701660156,0.34241199493408203,-1.2684831619262695,1,-0.09162426285993619,-1.8666688452802491,16.793773651123047,1.1538432533323453,16.607004165649414,-2.684262125902993,16.87159538269043,-0.09162426285993619
7164,2008-08-06,17.073930740356445,17.073930740356445,16.715953826904293,16.80933952331543,6354582.0,0.015270701025233535,1.705886593330573,-8.500122549019608,68.19672473660398,64.12060372545136,-0.17074641435588234,-0.5041244791646555,0.07095151858790771,0.7024900800885518,9.4533737664535,0.357976913452152,0.5916899502307338,0.43774404525756694,-0.19235373787280707,1.067841828387941,0.12269515369237993,0.7527929368227539,-0.671484419958631,97.14290716198948,44.41633320028049,0.3150488915651864,8,-0.19066238403320312,-0.95330810546875,-0.5661482810974121,-0.21400785446166992,-1.4785995483398438,2,-0.11485879094786577,-3.499954045525566,16.817121505737305,-1.8666688452802491,16.793773651123047,1.1538432533323453,16.607004165649414,-0.11485879094786577
7165,2008-08-07,16.622568130493164,17.105058670043945,16.61478614807129,17.105058670043945,7064288.0,-0.02643577608033909,1.032257554434623,-1.8235319559983276,58.42697634839745,62.09297670724272,0.2426997867766545,-0.03687826046452258,0.48667051340646594,1.1683004943636668,9.480322873985179,0.49027252197265625,0.5973916112311244,-0.024902629852295632,-0.644959454518883,0.5951541948142918,-0.33493104218558756,0.2851257824809963,-0.1381874107630594,13.888992902490632,-43.21387850805927,0.31002841233329353,8,0.2607002258300781,-0.5019454956054688,-0.11478567123413086,0.23735475540161133,-1.2451362609863281,3,-0.0795880052043525,1.705886593330573,17.073930740356445,-3.499954045525566,16.817121505737305,-1.8666688452802491,16.793773651123047,-0.0795880052043525
7166,2008-08-08,17.105058670043945,17.167314529418945,16.59922218322754,16.669261932373047,7188547.0,0.029026233236829402,1.0277843023117275,-0.9032233835644597,64.25122517532529,61.27993096293798,-0.2188901902594793,-0.481540884475379,-0.026090203222580044,0.693766481491572,9.449180032526902,0.5680923461914062,0.5226717940620809,0.41789913177490234,-0.21307259845803017,1.0488708620078349,0.10241326665843786,0.7333849968913668,-0.5469369909147801,89.74375088375315,27.049641322684195,0.31548586511646554,8,-0.22179031372070312,-0.98443603515625,-0.5972762107849121,-0.24513578414916992,-1.8910503387451172,4,-0.09781620760178145,1.032257554434623,16.622568130493164,1.705886593330573,17.073930740356445,-3.499954045525566,16.817121505737305,-0.09781620760178145
7167,2008-08-11,17.08171272277832,17.252918243408207,16.93385124206543,17.05058479309082,4796134.0,-0.001364856310403062,-1.4117384158473207,0.07142763356573574,62.437834756445156,60.52213814523182,-0.181713841898393,-0.42804362552928765,-0.04369406591516167,0.7243926957683371,9.699448261856892,0.319067001342777,0.41793824754726927,0.36147918701171733,-0.2798417888309821,1.0028001628544168,0.04081869909036939,0.6821396749330653,-0.48249053955078125,73.80961412210915,8.062426142913964,0.3206604879213495,8,-0.18288040161132812,-0.945526123046875,-0.5739302635192871,-0.22178983688354492,-2.163424491882326,0,-0.098861098757143,1.0277843023117275,17.105058670043945,1.032257554434623,16.622568130493164,1.705886593330573,17.073930740356445,-0.098861098757143
7168,2008-08-12,17.089494705200195,17.198444366455078,16.87159538269043,16.996109008789062,5938114.0,0.00045557389637496115,1.0999981617984964,3.000061274509804,54.79042223755083,59.718752622938375,-0.2144918571345542,-0.40446558826010204,-0.09042004157520722,0.7201581742681782,10.271879653371442,0.32684898376464844,0.34741648371291944,0.3361872673034654,-0.30989000883221607,0.9822645434391468,0.013148629235622877,0.6592259053713079,-0.49027252197265625,75.0000729447804,12.180836071596353,0.3230386380678412,8,-0.19066238403320312,-0.8793783187866211,-0.5817122459411621,-0.22957181930541992,-1.7665376663208008,1,-0.09836071428691007,-1.4117384158473207,17.08171272277832,1.0277843023117275,17.105058670043945,1.032257554434623,16.622568130493164,-0.09836071428691007
7169,2008-08-13,17.260700225830078,17.346303939819336,17.003890991210938,17.089494705200195,4807571.0,0.010018173362246197,1.0,1.8333163129838035,54.518079404686326,58.812307432581015,-0.373763311763323,-0.5473462084686389,-0.29612163746483944,0.5583777285008473,11.000114371887234,0.34241294860839844,0.3086163019391215,0.4715950965881355,-0.2044686674813434,1.1476588606576144,0.1335632145533978,0.8096269786228731,-0.5830345153808594,88.54158688337085,28.150983469755317,0.3380318820347389,8,-0.31517505645751953,-0.688715934753418,-0.7529177665710449,-0.40077733993530273,-1.9066143035888654,2,-0.09918843729508708,1.0999981617984964,17.089494705200195,-1.4117384158473207,17.08171272277832,1.0277843023117275,17.105058670043945,-0.09918843729508708
7170,2008-08-14,17.291828155517578,17.463035583496097,17.042802810668945,17.15953254699707,4159545.0,0.0018033990093240249,-1.2978916463723267,0.7727298047036018,59.67739257553848,59.44897418993608,-0.3788528603775063,-0.5199374130180914,-0.37238122430812837,0.5357089751282267,11.588075729805183,0.420232772827152,0.2628044950659003,0.4486374855041504,-0.20510384092145983,1.1023788119297606,0.12176682229134528,0.7755081487169555,-0.5205530929565434,80.1800449118651,20.55281381580705,0.32687066321280434,8,-0.2801551818847656,-0.5564193725585938,-1.003890037536621,-0.43190526962280273,-1.9999990463256836,3,-0.0981097515105509,1.0,17.260700225830078,1.0999981617984964,17.089494705200195,-1.4117384158473207,17.08171272277832,-0.0981097515105509
7171,2008-08-15,17.571983337402347,17.634241104125977,17.315174102783207,17.501945495605472,4694876.0,0.016201594149857224,2.2799945099116536,0.5294041320050172,63.23527397581212,60.12105770523755,-0.5673987940345349,-0.7257530283280182,-0.7016151490221425,0.2667220165229658,12.2825650871992,0.34241294860839844,0.25530304987339747,0.6579755783081076,0.011013780955206443,1.3049373756610088,0.334494679631657,0.9814564769845582,-0.6900265914917014,91.83660709373154,32.81249153267949,0.3234808986764505,8,-0.4552516937255895,-0.7509717941284215,-1.4396872520446813,-0.7120604515075719,-2.342411041259769,4,-0.12488922996098917,-1.2978916463723267,17.291828155517578,1.0,17.260700225830078,1.0999981617984964,17.089494705200195,-0.12488922996098917
7172,2008-08-18,17.307392120361328,17.618677139282227,17.268482208251953,17.571983337402347,3599799.0,-0.015057561344133052,-1.0454651797551275,-3.7778322440087653,53.77904884859079,59.92366422877227,-0.2484121245317219,-0.3930551188712599,-0.47237671737699216,0.5216720022567003,13.378104886605607,0.35019493103027344,0.24577219182496535,0.3373532295227051,-0.2341165171447308,0.908822976190141,0.05161835618898536,0.6230881028564248,-0.29002418997192336,57.142749958734115,1.755319651591563,0.28573487333371855,8,-0.1906604766845703,-0.48638057708740234,-1.1692595481872559,-0.44746923446655273,-2.0311269760131836,0,-0.12095316119866106,2.2799945099116536,17.571983337402347,-1.2978916463723267,17.291828155517578,1.0,17.260700225830078,-0.12095316119866106
7173,2008-08-19,17.268482208251953,17.392995834350586,17.198444366455078,17.307392120361328,4248082.0,-0.002248167247773769,-1.173934356351236,0.14705670333472504,56.57494234281905,58.63235507390728,-0.15504857459583476,-0.29317578249358434,-0.47476731035275677,0.5426640337900999,14.447557845187445,0.1945514678955078,0.28117899402615265,0.25019426345825124,-0.2417364849291772,0.7421250118456797,0.0042288892645352405,0.49615963765196724,-0.14007710658996686,41.975278756978376,-13.76767038684143,0.24596537419371486,8,-0.1517505645751953,-0.44747066497802734,-1.0447466373443604,-0.40855932235717773,-1.9766530990600586,1,-0.13609731005964676,-1.0454651797551275,17.307392120361328,2.2799945099116536,17.571983337402347,-1.2978916463723267,17.291828155517578,-0.13609731005964676
7174,2008-08-20,17.322956085205078,17.361867904663086,17.06614875793457,17.268482208251953,5544390.0,0.003154526049029105,3.470516997779764,-1.4,58.89569122298413,58.684434504416906,-0.19051844063083578,-0.3263833017184865,-0.5752760384528415,0.4721467487800233,14.557507541725542,0.2957191467285156,0.2968054950433192,0.2805437088012681,-0.22188054581222616,0.7829679634147624,0.029331581494520975,0.5317558361080152,0.31128501892089844,47.368132506030626,-10.347916401389725,0.25121212730674686,8,-0.2062244415283203,-0.5019445419311523,-1.0661466121673584,-0.46303319931030273,-1.9688701629638654,2,-0.11545368102813647,-1.173934356351236,17.268482208251953,-1.0454651797551275,17.307392120361328,2.2799945099116536,17.571983337402347,-0.11545368102813647
7175,2008-08-21,17.089494705200195,17.268482208251953,16.980545043945312,17.268482208251953,3481965.0,-0.013476994276067855,2.217399644078814,-3.285749299719888,59.62734952176088,58.17067054290975,0.12979069050728143,-0.09277521145036616,-0.3822289945502284,0.6849378156681993,14.209278540780485,0.3424110412597656,0.3137382506524169,0.04396944046020579,-0.4588302529421995,0.5467691338626111,-0.20743040624099862,0.2953692871614102,0.5333845520019516,16.666715296520536,-45.23761288387785,0.2513998467012032,8,0.1634235382080078,-0.26848316192626953,-0.8326852321624756,-0.22957181930541992,-2.0000009536743146,3,-0.10154827939008115,3.470516997779764,17.322956085205078,-1.173934356351236,17.268482208251953,-1.0454651797551275,17.307392120361328,-0.10154827939008115
7176,2008-08-22,17.198444366455078,17.214008331298828,16.964981079101562,17.11284065246582,2957428.0,0.006375241815764765,3.266662309439388,-0.4782664293858761,58.333372611309834,57.71461919345027,0.03965054180945771,-0.18161685224338697,-0.5268953079975809,0.5597177843322783,13.823899752317425,0.24902725219726562,0.2783890762657819,0.13424205780029297,-0.3617565456540568,0.6302406612546427,-0.11375724392688369,0.3822413595274696,0.3987415222167954,35.71434823838354,-28.154687034000013,0.24799930172717508,8,0.054473876953125,-0.37743282318115234,-0.9416348934173584,-0.33852148056030273,-2.054475784301758,4,-0.11085975083781208,2.217399644078814,17.089494705200195,3.470516997779764,17.322956085205078,-1.173934356351236,17.268482208251953,-0.11085975083781208
7177,2008-08-25,16.972763061523438,17.17509651184082,16.88715934753418,17.17509651184082,2177818.0,-0.01312219292181005,1.8461647231832279,-2.3636059802589067,52.95857537639795,57.511080653322175,0.27742644406027495,0.05484418186618001,-0.33276312069837033,0.7624323975151803,13.604783570572712,0.31128501892089844,0.297639890944172,-0.09649763107299947,-0.5862497450655155,0.3932544829195166,-0.3413736880692575,0.14837842592325856,0.5864905385742176,16.923198745116967,-46.68840094025549,0.24487605699625725,8,0.2879371643066406,-0.15175151824951172,-0.7354090213775635,-0.11284017562866211,-1.4863824844360352,0,-0.10270518471636492,3.266662309439388,17.198444366455078,2.217399644078814,17.089494705200195,3.470516997779764,17.322956085205078,-0.10270518471636492
7178,2008-08-26,16.692607879638672,16.980545043945312,16.63035011291504,16.926069259643555,7536653.0,-0.016506162306587857,1.045453785865878,1.1538447035755697,42.815239571077115,56.210765116254485,0.5535772666778733,0.31886355736712346,-0.08254364853233298,1.0140308935145796,13.086818976010983,0.35019493103027344,0.24687171801718222,-0.3560302734375007,-0.8733922959496851,0.16133174907468373,-0.6147112846935912,-0.09734926218141027,0.8128781802539038,8.51076589331623,-48.75840166685039,0.25868101125609166,8,0.43968772888183594,0.1750965118408203,-0.37354159355163574,0.16731500625610352,-1.1906614303588867,1,-0.08484849973730924,1.8461647231832279,16.972763061523438,3.266662309439388,17.198444366455078,2.217399644078814,17.089494705200195,-0.08484849973730924
7179,2008-08-27,16.731517791748047,16.785991668701172,16.638132095336914,16.669261932373047,3881342.0,0.0023309666404394136,-1.3749578750651021,-0.26666448803522846,52.43056707983881,55.405562283398964,0.4824428058614707,0.2782859836530136,-0.14779115774916107,0.9452580504835595,12.540862931140573,0.1478595733642578,0.20521386734321823,-0.30700368881225515,-0.8414475795166858,0.2274402018921755,-0.5742256341644705,-0.03978174346003982,0.6864546734467751,15.853720502742366,-44.9652432885798,0.267221945352216,8,0.40077781677246094,0.19455242156982422,-0.3599221706390381,0.12840509414672852,-1.2918291091918945,2,-0.08604650818147552,1.045453785865878,16.692607879638672,1.8461647231832279,16.972763061523438,3.266662309439388,17.198444366455078,-0.08604650818147552
7180,2008-08-28,16.80933952331543,16.832685470581055,16.591440200805664,16.801555633544922,4886598.0,0.00465120573853528,7.856972795070201,0.12503063725490196,41.94914902190488,53.04043728852038,0.36764430338932286,0.20612942132539658,-0.24055053368143575,0.8403321511335946,11.777543158590468,0.24124526977539062,0.1963406379450987,-0.22606916427612234,-0.7653103565285875,0.3131720279763428,-0.49568976040235313,0.04355143185010846,0.5298707066514154,35.00007659196397,-21.244685449052916,0.2696205961262323,8,0.2957191467285156,0.2801542282104492,-0.41634345054626465,0.0505833625793457,-1.5797672271728516,3,-0.08657410953331657,-1.3749578750651021,16.731517791748047,1.045453785865878,16.692607879638672,1.8461647231832279,16.972763061523438,-0.08657410953331657
7181,2008-08-29,16.552528381347653,16.801555633544922,16.505836486816403,16.801555633544922,5480397.0,-0.015277884155505683,1.3749942556027306,-31.992648860573844,37.21799142168718,51.200319796642205,0.519241963934995,0.48343614120779677,-0.0032235605299710812,1.0672765656265,11.781275618822287,0.303503036499027,0.1675362583191493,-0.48015651702881357,-1.0289743137399832,0.06866127968235602,-0.7545654153843984,-0.20574761867322877,0.6969494451198521,6.976644769653838,-45.10284824954433,0.2744088983555857,8,0.3968877792358434,0.5175104141235387,-0.10505747795104625,0.3073945045471227,-1.486380577087397,4,-0.08838738083484599,7.856972795070201,16.80933952331543,-1.3749578750651021,16.731517791748047,1.045453785865878,16.692607879638672,-0.08838738083484599
7182,2008-09-02,16.700389862060547,16.910505294799805,16.638132095336914,16.677043914794922,5109160.0,0.008932863747843633,-4.384487764413106,-0.09374856390067421,41.19718279471533,49.4916798468529,0.3086836947830349,0.34595728007309745,-0.17226332880046513,0.8927143902138113,11.649513218572613,0.357976913452152,0.121929131520222,-0.3276258468627944,-0.886498774125819,0.23124708040023023,-0.6070623104943067,-0.04818938323128208,0.4449781768558019,40.983751466547105,-7.857855763786148,0.2794364636315123,9,0.23346233367919922,0.36964893341064453,-0.25291895866394043,0.15953302383422852,-1.8754873275756818,1,-0.09319670335619279,1.3749942556027306,16.552528381347653,7.856972795070201,16.80933952331543,-1.3749578750651021,16.731517791748047,-0.09319670335619279
7183,2008-09-03,15.276265144348145,15.696497917175293,15.136186599731445,15.198444366455078,21886249.0,-0.08527493845803491,-4.538415855584097,3.3333741830065358,21.34832172348139,45.319749902463705,1.5874287828813145,1.7378252902592344,1.2126944975571732,2.2830771995896804,12.295828945715437,1.5642032623291016,-0.0018033254233671414,-1.6747077465057387,-2.6359626024826497,-0.7134528905288278,-2.155335174494194,-1.1940803185172832,1.7795684772742106,7.894779275337703,-34.44102087124096,0.48062742798845537,9,0.9260692596435547,1.1089487075805664,1.171205759048462,1.5836577415466309,-0.9883270263671893,2,0.013754371945880806,-4.384487764413106,16.700389862060547,1.3749942556027306,16.552528381347653,7.856972795070201,16.80933952331543,0.013754371945880806
7184,2008-09-04,15.112839698791506,15.33073902130127,15.05836582183838,15.33073902130127,12536203.0,-0.010697997449795715,1.499991246651828,-2.800014705702113,19.696979744449635,40.88304214942912,1.5694214178733024,1.8411967822703286,1.3166849444331579,2.4130630276286436,13.163387813782498,0.27237319946288885,-0.09055784570294279,-1.7400786399841284,-3.001687709596,-0.47846957037225657,-2.3708831747900643,-1.1092741051781925,1.797665596008299,2.9411325522923817,-33.178019852757195,0.6308045348059359,9,1.0233473777770978,1.233463764190672,1.3599231243133527,1.7470831871032697,-1.284046173095705,3,0.02574676620962202,-4.538415855584097,15.276265144348145,-4.384487764413106,16.700389862060547,1.3749942556027306,16.552528381347653,0.02574676620962202
7185,2008-09-05,15.29961109161377,15.377431869506836,15.112839698791506,15.112839698791506,6457254.0,0.012358457877191587,-1.8333265251935562,-0.8571453580994719,17.555600277664396,36.35217855680186,1.2315670221078712,1.6340073599038831,1.0907411093760437,2.1943441346490147,14.304671788203985,0.26459217071533025,-0.1909137620882433,-1.487159395217894,-2.9259135551768836,-0.04840523525890461,-2.206536475197389,-0.7677823152383993,1.2775090980529775,13.025221550386634,-15.383201885907367,0.7193770799794948,9,0.8171200752258301,1.0466923713684082,1.1731517314910889,1.5603117942810059,-1.4007778167724627,4,0.009155630826404693,1.499991246651828,15.112839698791506,-4.538415855584097,15.276265144348145,-4.384487764413106,16.700389862060547,0.009155630826404693
7186,2008-09-08,15.431906700134276,15.548638343811035,15.276265144348145,15.369649887084961,5603114.0,0.008646991595297582,-1.1875055050684926,0.333331631298374,22.170939256572467,32.931330099043464,0.9189760101381648,1.4439694668472587,0.9508608032042947,2.0281850853513834,15.169514567833382,0.2723731994628906,-0.3111858844683866,-1.2712061882019068,-2.822229003060569,0.2798166266567552,-2.046717595631238,-0.4956947807725758,0.8718377033233669,20.16807501535684,-4.4153947412183285,0.7755114074293309,9,0.5875487327575701,0.9143967628479022,1.0408561229705828,1.4280161857604998,-1.0350198745727504,0,-0.013111432561339731,-1.8333265251935562,15.29961109161377,1.499991246651828,15.112839698791506,-4.538415855584097,15.276265144348145,-0.013111432561339731
7187,2008-09-09,15.392995834350586,15.548638343811035,15.369649887084961,15.494162559509276,7089474.0,-0.002521455484392643,-1.4210757154559117,-1.6249904260045214,22.17093298178662,30.63751825578897,0.7936965146123427,1.4228282536468946,1.0129382717226392,2.0346505848185146,15.880342622712101,0.17898845672607422,-0.4289092169366313,-1.2256812095642076,-2.8709245313253717,0.41956211219695483,-2.0483028704447896,-0.4030595486836255,0.6865804244155882,52.438987939563184,28.813904796113967,0.8226216608805812,9,0.5914397239685059,0.9533076286315918,0.9105064868927002,1.2918295860290527,-1.2684822082519531,1,-0.02123355541751948,-1.1875055050684926,15.431906700134276,-1.8333265251935562,15.29961109161377,1.499991246651828,15.112839698791506,-0.02123355541751948
7188,2008-09-10,15.408559799194336,15.478598594665527,15.268482208251953,15.369649887084961,5531540.0,0.0010111069353386792,1.3478330367323452,-0.3846117589389308,21.261730008377867,27.17431413673775,0.6446248359304967,1.3437718458555317,1.030983685607609,1.9867751337995365,16.877939898448773,0.21011638641357422,-0.5622250343111439,-1.126070499420166,-2.8403362719689724,0.5881952731286404,-1.9832033856945692,-0.2689376131457628,0.4871985809248347,71.42843248626683,48.707913639754906,0.8571328862744031,9,0.5758757591247559,0.9377436637878418,0.9241254329681396,1.2762656211853027,-1.408559799194336,2,-0.037878768185719,-1.4210757154559117,15.392995834350586,-1.1875055050684926,15.431906700134276,-1.8333265251935562,15.29961109161377,-0.037878768185719
7189,2008-09-11,15.548638343811035,15.57198429107666,15.214008331298828,15.369649887084961,6729802.0,0.00909095635427426,2.172415833132609,4.600073529411764,26.2019684683318,25.424627408562966,0.35661076644881895,1.1266156243177576,0.9127859856402836,1.8131320048770476,17.459970024757627,0.35797595977783203,-0.6724226798373394,-0.9003888607025132,-2.632883485059075,0.8321057636540505,-1.7666361728807942,-0.034141548524232235,0.19638937581759386,94.91533872817,68.47839388823569,0.8662473121782817,9,0.43579721450805664,0.7976651191711426,0.8657586574554443,1.1361870765686035,-1.4085607528686506,3,-0.08108106947717952,1.3478330367323452,15.408559799194336,-1.4210757154559117,15.392995834350586,-1.1875055050684926,15.431906700134276,-0.08108106947717952
7190,2008-09-12,15.595331192016602,15.704279899597168,15.377431869506836,15.431906700134276,6263219.0,0.0030030184748719435,-1.3999929973214755,0.9130448682086383,24.75495128460973,24.039845171109913,0.13365636113012513,0.9974485073958164,0.8990028438114059,1.7428702287111406,17.64613536487224,0.32684803009033203,-0.73714773082507,-0.7688711643219008,-2.4937285682006163,0.9559862395568146,-1.6312998662612586,0.09355753761745689,-0.5369653701782209,77.77788584422481,50.3451515482649,0.8624287019393577,9,0.38910436630249023,0.7509722709655762,0.9066143035888672,1.089494228363037,-1.4941644668579084,4,-0.11327349477676418,2.172415833132609,15.548638343811035,1.3478330367323452,15.408559799194336,-1.4210757154559117,15.392995834350586,-0.11327349477676418
7191,2008-09-15,15.377431869506836,15.595331192016602,15.322957038879395,15.408559799194336,9152413.0,-0.013972086891063329,-2.8889040181914734,-0.1904728558673672,24.815773198545813,22.219688549313304,0.18700434211443273,1.0988461217148995,1.1482092653221088,1.9381794247871476,17.498634537031528,0.27237415313720703,-0.8502219547202277,-0.8770429134368882,-2.5570216314003105,0.802935804526534,-1.7170322724185993,-0.03705355445517711,-0.30614776611327876,33.33326849346511,4.382319196439028,0.8399893589817107,9,0.0038909912109375,0.9688715934753418,1.1245136260986328,1.3073935508728027,-1.4630346298217756,0,-0.09615380560375386,-1.3999929973214755,15.595331192016602,2.172415833132609,15.548638343811035,1.3478330367323452,15.408559799194336,-0.09615380560375386
7192,2008-09-16,15.214008331298828,15.486380577087402,14.964981079101562,15.182879447937012,9998971.0,-0.010627492262350602,-1.2333299973243848,-1.000030637254902,25.765355248382505,22.71047005208009,0.13120979775890618,1.1567020971315642,1.336668800361025,2.0794485870626858,17.732410616948926,0.5213994979858398,-0.9602874283276872,-0.9357972621917732,-2.6003429137448997,0.7287483893613533,-1.7680700879683364,-0.10352443641520992,0.49027156829833984,33.684248546524756,2.0590320349919367,0.8322728257765637,9,0.12062215805053711,1.0856027603149414,1.2879371643066406,1.4708170890808105,-1.5408563613891602,1,-0.053708496008661344,-2.8889040181914734,15.377431869506836,-1.3999929973214755,15.595331192016602,2.172415833132609,15.548638343811035,-0.053708496008661344
7193,2008-09-17,14.918288230895994,15.221790313720705,14.785991668701172,15.120622634887695,11209055.0,-0.019437356281346796,1.15384832923664,-6.499892772893045,22.588299340755526,23.031727785002968,0.4143881195402006,1.3358116251538714,1.636190645233233,2.352809382965157,18.324571844414983,0.435798645019533,-1.056355459308154,-1.1140076637268077,-2.7778592596770313,0.5498439322234159,-1.9459334617019177,-0.2820818657516959,0.7712056922912609,14.406866792329186,-18.419654725235585,0.8319257979751115,9,0.3268475532531756,1.29182815551758,1.5992212295532244,1.7665371894836444,-1.2762651443481428,2,-0.053208155822693004,-1.2333299973243848,15.214008331298828,-2.8889040181914734,15.377431869506836,-1.3999929973214755,15.595331192016602,-0.053208155822693004
7194,2008-09-18,15.322957038879395,15.501946449279785,14.949416160583494,15.097275733947756,12583877.0,0.027125686387083237,-1.1194085541622083,-1.1153876971950625,29.550341989904993,24.364476864140812,0.047672094429699996,0.8154330795677964,1.226807696320563,1.9276588916416273,19.07598693356996,0.5836582183837908,-1.175442072864623,-0.6093389034271244,-2.184626226181276,0.9659484193270274,-1.3969825648042011,0.17830475794995237,0.3303967941284167,58.47460003427165,24.852165456729928,0.7876436613770763,9,-0.07782125473022461,0.8871593475341797,1.2315173149108887,1.3618683815002441,-2.241245269775389,3,-0.08633823324849221,1.15384832923664,14.918288230895994,-1.2333299973243848,15.214008331298828,-2.8889040181914734,15.377431869506836,-0.08633823324849221
7195,2008-09-19,15.354085922241213,15.735408782958984,15.042801856994627,15.369649887084961,8201512.0,0.0020315193263829023,-1.1707321447252337,-0.06896435151534908,32.42013463378612,25.503276350497885,0.028030830935275475,0.68262406873591,1.1867133866754447,1.8736605079853614,19.908288760376113,0.6926069259643572,-1.0934757710336385,-0.4914395809173566,-1.9875330115140937,1.0046538496793804,-1.2394862962157251,0.2566071343810119,-0.5680942535400408,59.836108387843524,21.89953320189087,0.7480467152983687,9,-0.09338569641113459,0.8560304641723615,1.4046688079833967,1.330739498138426,-2.4124517440795934,4,-0.07906744416092348,-1.1194085541622083,15.322957038879395,1.15384832923664,14.918288230895994,-1.2333299973243848,15.214008331298828,-0.07906744416092348
7196,2008-09-22,15.291829109191895,15.595331192016602,15.221790313720705,15.221790313720705,6222484.0,-0.0040547391335836735,-9.666684821830259,-4.5000612745102035,28.805637277481736,26.24046571668623,0.07635788958777567,0.6268575698040522,1.2418561819434473,1.9069862967056395,20.83809101865432,0.37354087829589666,-0.9839298498806812,-0.4583656311035149,-1.8292151591946535,0.9124838969876237,-1.143790395149086,0.22705913294205438,-0.48684909820556577,53.278736278748326,15.077917119221468,0.6854247640455697,9,-0.031128883361816406,0.9182872772216797,1.581711769104004,1.3929963111877441,-1.7587547302246094,0,-0.07786265302412354,-1.1707321447252337,15.354085922241213,-1.1194085541622083,15.322957038879395,1.15384832923664,14.918288230895994,-0.07786265302412354
7197,2008-09-23,15.229572296142578,15.52529239654541,15.214008331298828,15.28404712677002,5015098.0,-0.004071246978027854,-6.272757656443221,-0.7777808036383144,48.809519757045834,29.301331244316003,0.12627430915360094,0.5816440585828655,1.2926165613854224,1.9349345295713363,22.090591107048496,0.31128406524658203,-0.8789922255841578,-0.4334629058837898,-1.6942708142238843,0.8273450024563065,-1.0638668600538388,0.19694104828625925,-0.4059837097167964,46.721364169653334,4.493418212825802,0.6304039541700481,9,0.0311279296875,0.9727621078491211,1.7392992973327637,1.4552531242370605,-1.7431917190551758,1,-0.08635666392224495,-9.666684821830259,15.291829109191895,-1.1707321447252337,15.354085922241213,-1.1194085541622083,15.322957038879395,-0.08635666392224495
7198,2008-09-24,15.276265144348145,15.392995834350586,15.05836582183838,15.291829109191895,4622402.0,0.003065932995202525,2.071445453033483,0.2857092838010539,54.43040985505322,32.4378247317295,0.06575702297058328,0.44628299475094124,1.234481886567309,1.8591994127386187,23.54539755672877,0.33463001251220525,-0.8040797823986203,-0.31595292091369664,-1.4893459860364686,0.8574401442090736,-0.9026494534750817,0.27074361164768845,-0.434440153991698,41.58423049529663,-5.381356266921642,0.5866965325613851,9,-0.015564918518066406,0.8132286071777344,1.6926064491271973,1.4085602760314941,-1.9066152572631836,2,-0.10494143426357005,-6.272757656443221,15.229572296142578,-9.666684821830259,15.291829109191895,-1.1707321447252337,15.354085922241213,-0.10494143426357005
7199,2008-09-25,15.291829109191895,15.50972843170166,15.136186599731445,15.33073902130127,7283123.0,0.0010188331176947951,-1.1333366012537922,2.5,49.76744557200409,35.2169907636622,0.011101141116180102,0.3344799147158639,1.203657920033983,1.8172467601975484,24.94635901491878,0.37354183197021484,-0.7233357312296107,-0.22840452194213867,-1.2775784414059679,0.8207693975216888,-0.7529914816740515,0.29618243778977593,-0.4321324429833968,35.955062368244754,-14.671570108102571,0.5245869597319138,9,-0.031128883361816406,0.7821006774902344,1.6770424842834473,1.3346304893493652,-1.7354087829589844,3,-0.10788807610021922,2.071445453033483,15.276265144348145,-6.272757656443221,15.229572296142578,-9.666684821830259,15.291829109191895,-0.10788807610021922
7200,2008-09-26,15.354085922241213,15.424124717712402,14.94163417816162,14.94163417816162,4512406.0,0.004071246978027965,-1.3396217689780154,-10.600171568627543,47.57282477496863,37.745552049931405,-0.09943133730891063,0.166126548388565,1.1373376519207579,1.7267072490263242,26.729242635835337,0.482490539550783,-0.6369555957130224,-0.09338502883911026,-0.9503762154100404,0.7636061577318198,-0.5218806221245753,0.3351105644463548,-0.4768750136977058,63.095246779128274,8.259901338910005,0.4284955932854655,9,-0.09338569641113459,0.6731510162353498,1.614785671234129,1.2412447929382306,-1.5175094604492205,4,-0.1479980094318446,-1.1333366012537922,15.291829109191895,2.071445453033483,15.276265144348145,-6.272757656443221,15.229572296142578,-0.1479980094318446
7201,2008-09-29,15.08949375152588,15.431906700134276,14.996109008789062,15.252918243408205,8727206.0,-0.01723268790179533,-1.488893125093577,-0.3962269386131803,41.70213143195963,39.516304959217756,0.1341263351877977,0.3325415241020533,1.3964641898265295,1.9666583579924914,28.321570487852295,0.43579769134521307,-0.589173681512948,-0.28482546806335307,-0.9789410705457389,0.4092901344190345,-0.6318832693045469,0.062232333177840715,-0.19511888549406464,25.333246188788294,-28.573999367883303,0.34705780124119345,9,0.17120647430419744,0.9105062484741193,1.9474711418151838,1.5058369636535627,-1.1439685821533203,0,-0.14234139386863565,-1.3396217689780154,15.354085922241213,-1.1333366012537922,15.291829109191895,2.071445453033483,15.276265144348145,-0.14234139386863565
7202,2008-09-30,15.14396858215332,15.33073902130127,15.042801856994627,15.190661430358887,9294277.0,0.0036101165171251726,-1.3125040689636498,0.285715119366491,42.91668028300194,41.775013952800684,0.07674177100703261,0.16388750375861427,1.3360405394311066,1.8861179698696908,30.388744963107577,0.2879371643066424,-0.5401570357364545,-0.1525295734405514,-0.46440300861998907,0.15934386173888626,-0.30846629103026935,0.003407144149166541,-0.23277303778296066,35.61634407158106,-15.410564477931509,0.15593671758971858,9,0.19455289840698242,0.8365755081176758,1.8929963111877441,1.451362133026123,-1.5642013549804688,1,-0.10637199849215362,-1.488893125093577,15.08949375152588,-1.3396217689780154,15.354085922241213,-1.1333366012537922,15.291829109191895,-0.10637199849215362
7203,2008-10-01,15.486380577087402,15.57198429107666,15.003890991210938,15.003890991210938,8641625.0,0.022610453335039526,-1.3548417064121898,-10.333265251935213,48.49621808592487,43.880111296802895,-0.19736711428340925,-0.17072945104431803,0.9877727447309326,1.5229703907584096,29.08793346440949,0.5680932998657227,-0.4660632638126252,0.1793766498565681,-0.14358577991372634,0.5023390796268625,0.017895434971419988,0.3408578647417162,-0.55870076794527,86.41965596017978,39.252970265893424,0.1614812148851476,10,-0.1478590965270996,0.39688777923583984,1.5544753074645996,0.9961094856262207,-2.4046688079833967,2,-0.12914573486325553,-1.3125040689636498,15.14396858215332,-1.488893125093577,15.08949375152588,-1.3396217689780154,15.354085922241213,-0.12914573486325553
7204,2008-10-02,15.501946449279785,15.626459121704102,15.252918243408205,15.338521003723145,7579444.0,0.0010051330015363735,-1.2325541628905246,0.3387128973152253,47.70993776763309,45.57897831167478,-0.20659941434031204,-0.16406127040090368,0.9491005376801809,1.4848093219857716,27.550936628069433,0.37354087829589666,-0.38322425411911176,0.1754871845245365,-0.14509784273475113,0.4960722117838241,0.015194670894892681,0.3357796981541803,-0.5581120606613155,81.81832107629818,36.93237010565539,0.16029251362964386,10,-0.21789979934692383,0.3463020324707031,1.4980535507202148,0.8287930488586426,-2.4980554580688477,3,-0.13755024694295015,-1.3548417064121898,15.486380577087402,-1.3125040689636498,15.14396858215332,-1.488893125093577,15.08949375152588,-0.13755024694295015
7205,2008-10-03,15.439688682556152,15.603113174438475,15.307393074035645,15.307393074035645,7832075.0,-0.00401612577667787,-3.470595867994956,0.8095165845801918,51.65289026019963,48.117561976421214,-0.1463077464971665,-0.09567655509180462,0.9810310663500772,1.5257443468696579,26.08315238542915,0.29572010040283025,-0.2529200280738326,0.10622553825378489,-0.21798982183845617,0.43044089834602595,-0.05588214179233475,0.26833321829990453,-0.4800228060508722,70.37036476693345,23.030708622205154,0.16210768004612047,10,-0.15564203262329102,0.40855979919433594,1.589494228363037,0.8910508155822754,-2.5447463989257795,4,-0.12197579854385077,-1.2325541628905246,15.501946449279785,-1.3548417064121898,15.486380577087402,-1.3125040689636498,15.14396858215332,-0.12197579854385077
7206,2008-10-06,15.229572296142578,15.408559799194336,14.949416160583494,15.15953254699707,10619626.0,-0.0136088486454371,1.1454570571694758,0.5294185493288736,50.403219031938306,48.29463967363149,0.0604005647435244,0.10382751837659043,1.1642761717974537,1.704153143311288,25.402109685696967,0.490272521972658,-0.1727254292883167,-0.09377412796020579,-0.417682598710611,0.2301343427901994,-0.2557283633354075,0.06818010741499592,0.5058364868164062,41.37937348840959,-7.370033058318178,0.16195423537520223,10,0.0544743537902832,0.6186761856079102,1.867703914642334,1.1011672019958496,-2.607004165649414,0,-0.09146651050098176,-3.470595867994956,15.439688682556152,-1.2325541628905246,15.501946449279785,-1.3548417064121898,15.486380577087402,-0.09146651050098176
7207,2008-10-07,15.066147804260256,15.307393074035645,14.902724266052244,15.29961109161377,10023900.0,-0.010730734173258094,2.2499961704018157,-3.333297023501513,54.11253734763871,48.25932050614098,0.22149833751552173,0.25456136293181153,1.2968710986247114,1.8354676305528397,24.721485838780914,0.4046688079834002,-0.11447972267042417,-0.24085621833801163,-0.5824663133218717,0.10075387664584845,-0.41166126582994167,-0.07005117084608159,0.6535411262512181,22.580581401018502,-29.252467981416945,0.17080504749192973,10,0.19844388961791815,0.7821006774902326,1.943579673767088,1.264591693878172,-2.910506248474123,1,-0.07438016999745722,1.1454570571694758,15.229572296142578,-3.470595867994956,15.439688682556152,-1.2325541628905246,15.501946449279785,-0.07438016999745722
7208,2008-10-08,14.824902534484865,15.15953254699707,14.770427703857422,14.91050624847412,9802623.0,-0.01601240562017936,-2.999980392541323,0.3666688452802935,34.761938107993046,46.59204189902865,0.4380503282067334,0.47414835134285127,1.4963215023493621,2.0392705921438985,23.93885978596427,0.38910484313964844,-0.04286373012611833,-0.45291862487792756,-0.8527576450306782,-0.05307960472517692,-0.6528381349543029,-0.25299911480155224,0.86210780944824,6.363648517068792,-42.78569946698127,0.19991951007637565,10,0.37354087829589666,0.42801570892333807,2.1770429611206037,1.5058369636535627,-2.6303491592407244,2,-0.08398944306147371,2.2499961704018157,15.066147804260256,1.1454570571694758,15.229572296142578,-3.470595867994956,15.439688682556152,-0.08398944306147371
7209,2008-10-09,14.287938117980955,15.33073902130127,14.0,14.87159538269043,13888666.0,-0.036220434856475636,-1.2953006886489304,6.8181301664404454,25.0909410138959,44.09405481446502,0.9137253256970688,0.9610975720636787,1.9899091313243762,2.5340475961622158,23.907347644455275,1.3307390213012695,-0.06443993064341313,-0.9268480300903335,-1.5047656412147496,-0.34893041896591726,-1.2158068356525416,-0.6378892245281254,1.3440772675476094,17.961184685654636,-28.60385072612268,0.28895880556220804,10,0.5252914428710955,0.5797662734985369,2.00583600997925,2.0428013801574725,-2.4747085571289045,3,-0.08442270248629846,-2.999980392541323,14.824902534484865,2.2499961704018157,15.066147804260256,1.1454570571694758,15.229572296142578,-0.08442270248629846
7210,2008-10-10,13.8287935256958,14.272374153137207,13.369649887084961,13.727625846862793,13931328.0,-0.032135119041937554,-1.2095278777608156,-0.17333405227700846,21.16567000124803,41.81222576660817,1.266991454428009,1.3503447517001739,2.4014542998926913,2.950764497693445,24.58498978360698,0.9182882308959943,-0.1180795366503169,-1.2976657390594486,-2.1192911995638646,-0.4760402785550326,-1.7084784693116575,-0.8868530088072397,1.672660628990478,22.519074329077547,-22.23849037302589,0.4108127302522081,10,0.6692609786987305,0.7237358093261719,2.41245174407959,2.501945972442627,-1.9610891342163086,4,-0.05965108474228653,-1.2953006886489304,14.287938117980955,-2.999980392541323,14.824902534484865,2.2499961704018157,15.066147804260256,-0.05965108474228653
7211,2008-10-13,13.898833274841307,14.202335357666016,13.704279899597168,14.007781982421875,6774392.0,0.00506477654868176,1.0,-1.076912199996247,23.853258456020768,39.69406778583248,1.1290238569288569,1.2267484639899084,2.2921774688093652,2.8405102409494365,25.191525251599778,0.49805545806884766,-0.16664294970064297,-1.1536960601806658,-2.131485244215879,-0.17590687614545075,-1.6425906521982725,-0.6648014681630592,1.4319057464599627,26.984157860209574,-16.801059768098927,0.48889459201760727,10,0.5992212295532244,0.6536960601806658,2.332684040069582,2.431906223297121,-1.7976665496826136,0,-0.0722284361111164,-1.2095278777608156,13.8287935256958,-1.2953006886489304,14.287938117980955,-2.999980392541323,14.824902534484865,-0.0722284361111164
7212,2008-10-14,14.396886825561525,14.505837440490724,14.124513626098633,14.451361656188965,15613135.0,0.03583419851663083,3.666612202024838,0.5000043767123643,35.32467482861722,38.23056297946496,0.5742396636355149,0.7002411779826279,1.7538442183573597,2.3005053067941414,24.829991585443835,0.6070041656494176,-0.20932659295741374,-0.6147864341735829,-1.6316699886718862,0.4020971203247221,-1.1232282114227345,-0.10634465692443129,0.7377432823181138,52.38094080242147,7.973733479453649,0.5084417772491523,10,0.10116767883300604,0.15564250946044744,1.7859926223754865,1.9338526725769025,-2.7392988204956072,1,-0.12324322032719437,1.0,13.898833274841307,-1.2095278777608156,13.8287935256958,-1.2953006886489304,14.287938117980955,-0.12324322032719437
7213,2008-10-15,14.124513626098633,14.482489585876465,13.875486373901367,14.217899322509766,11882781.0,-0.018918895644806755,-1.0526275053614331,1.714290716199002,32.05742706911742,36.49139512407433,0.7075197589362503,0.9592804952784029,1.9811895512670432,2.5340119470321945,24.26941252111103,0.6070032119750977,-0.2293593254516253,-0.8474709033966068,-1.9389281930569062,0.24398638626369262,-1.3931995482267574,-0.3017422585664562,0.8336184597015386,38.49206677264728,-6.695766638893687,0.54572864483015,10,0.36186790466308594,0.42801570892333984,2.040855884552002,2.0272374153137207,-3.2996110916137695,2,-0.13939397294888145,3.666612202024838,14.396886825561525,1.0,13.898833274841307,-1.2095278777608156,13.8287935256958,-0.13939397294888145
7214,2008-10-16,14.0,14.342411994934082,13.78988265991211,14.05447483062744,13719174.0,-0.008815427518053642,-1.3278629243685325,0.5833316312983613,29.577477348933414,34.038571467266976,0.6666863058016617,1.0325384690445603,2.050021078689589,2.620777031986119,24.646080687846645,0.5525293350219727,-0.2633196950246415,-0.9058366775512692,-2.0659307553038104,0.25425740020127385,-1.4858837164275407,-0.32578963867499766,0.7992838659286505,55.479406637182535,12.038034581222334,0.5800470388762715,10,0.38910484313964844,0.5525293350219727,2.1653695106506348,2.1517510414123535,-2.6770429611206055,3,-0.12896047319684711,-1.0526275053614331,14.124513626098633,3.666612202024838,14.396886825561525,1.0,13.898833274841307,-0.12896047319684711
7215,2008-10-17,14.140077590942385,14.396886825561525,13.618677139282227,13.859922409057615,9454388.0,0.01000554221017036,-1.040815714049914,-5.142837135204449,35.121962737916945,32.340654101264604,0.36081566124130937,0.8399097127900639,1.8692920508679247,2.443257957540821,25.81567967800698,0.7782096862792987,-0.33938874820176324,-0.7050586700439432,-1.8931048822241063,0.48298754213621997,-1.2990817761340256,-0.11103556395386072,0.516242877101897,58.771842129308716,12.501248541814846,0.5940231060900819,10,0.21011686325073065,0.41245174407958807,2.02529191970825,2.011673450469969,-2.4202337265014666,4,-0.16455694921934705,-1.3278629243685325,14.0,-1.0526275053614331,14.124513626098633,3.666612202024838,14.396886825561525,-0.16455694921934705
7216,2008-10-20,14.101166725158693,14.357976913452148,13.688715934753418,14.357976913452148,10203286.0,-0.002751814163213351,4.212106132907515,-0.9166712054574241,33.57843748282319,30.05908744961844,0.24901599110900285,0.827470337540122,1.8507066956007865,2.4443694738412116,27.048485250929687,0.6692609786987305,-0.42565502682037426,-0.6844364166259744,-1.8973040828376408,0.528431249585692,-1.2908702497318068,-0.07800258352014211,0.4264866847896567,54.38584044159944,6.48799518924703,0.6064338331058329,10,0.24902772903442205,0.4513626098632795,2.0642027854919416,2.225681304931639,-2.9260692596435565,0,-0.158388477862215,-1.040815714049914,14.140077590942385,-1.3278629243685325,14.0,-1.0526275053614331,14.124513626098633,-0.158388477862215
7217,2008-10-21,13.91439723968506,14.101166725158693,13.859922409057615,14.007781982421875,7647677.0,-0.01324496682536247,-1.3846099461263206,0.36363332528733056,23.969104237665604,28.859883686248722,0.28522273189866887,0.9598713909748984,1.9773768595647052,2.587023760256768,28.331363681480436,0.24124431610107777,-0.53277290208948,-0.8054471492767323,-2.0588958425897648,0.4480015440363001,-1.4321714959332486,-0.17872280262021611,0.4974558179769506,34.23429490611907,-8.427661471047948,0.6267243466565159,10,0.43579721450805486,0.6381320953369123,1.9494159221649152,2.4124507904052717,-2.8638134002685565,1,-0.13031326354223072,4.212106132907515,14.101166725158693,-1.040815714049914,14.140077590942385,-1.3278629243685325,14.0,-0.13031326354223072
7218,2008-10-22,13.673151969909668,13.929961204528807,13.424124717712402,13.77431869506836,8132765.0,-0.017337816767753367,1.4528274838318964,1.0833324823071866,21.82253174764581,28.496727101109823,0.38656218289000144,1.1329441122115576,2.154229523964723,2.783669982517864,29.53331701222868,0.5058364868164045,-0.6391065867231571,-0.9665367603302002,-2.2740331302736116,0.34095960961321126,-1.620284945301906,-0.31278857535849447,0.6848249435424805,25.600015686043786,-11.60871674325033,0.6537481849717057,10,0.26459169387817383,0.8793773651123047,2.1439688205718994,2.6264591217041016,-2.1945533752441406,2,-0.14741033883623733,-1.3846099461263206,13.91439723968506,4.212106132907515,14.101166725158693,-1.040815714049914,14.140077590942385,-0.14741033883623733
7219,2008-10-23,13.642023086547852,13.81322956085205,13.167314529418945,13.74319076538086,9313809.0,-0.002276642827514941,4.354841005044196,1.0000094267587976,22.033891264167536,28.5931961303231,0.3536195031547855,1.0900223561404498,2.1137571355099443,2.7711813864620822,31.271559509263604,0.6459150314331055,-0.7540339553832425,-0.9151753425598148,-2.257153753622198,0.42680306850256855,-1.5861645480910056,-0.24418613702862402,0.6171211242675785,38.60761653610481,5.362541413394091,0.6709892055311916,10,0.19455289840698242,0.8093385696411133,2.0856029987335205,2.5680932998657227,-2.669260025024414,3,-0.20650313624237293,1.4528274838318964,13.673151969909668,-1.3846099461263206,13.91439723968506,4.212106132907515,14.101166725158693,-0.20650313624237293
7220,2008-10-24,13.081711769104006,13.55642032623291,12.933852195739744,13.221790313720705,6374628.0,-0.04107245046347696,-1.8571428571428188,1.3846175600007542,19.8689869283932,28.15049929392004,0.8904534341673394,1.5508786933404064,2.593476551816172,3.2790796379830685,32.76380897788309,0.7081708908081072,-0.8358009347563318,-1.3618679523468007,-2.8010307760520057,0.0772948713584043,-2.0814493641994023,-0.6422865404941991,1.046412879943846,10.382487679995522,-20.931727705549655,0.7195814118526023,10,0.6381330490112287,1.2529187202453596,2.6459143161773664,3.1284046173095685,-2.101166725158693,4,-0.1344437762631635,4.354841005044196,13.642023086547852,1.4528274838318964,13.673151969909668,-1.3846099461263206,13.91439723968506,-0.1344437762631635
7221,2008-10-27,12.94163417816162,13.221790313720705,12.817120552062988,12.902724266052244,5999151.0,-0.010707894610032409,-2.851845463953169,-0.2777721043279345,19.999994613311188,26.44775704777492,0.9839458076977579,1.6040331739824527,2.64064127670901,3.3622910481706914,34.399779562295215,0.4046697616577166,-0.8537281810778978,-1.394552564620973,-2.94687654062772,0.15777141138577377,-2.1707145526243465,-0.6183905766175997,1.0192923274230967,9.696974198244082,-21.783365298246043,0.7761619880033731,10,0.7081708908081072,1.2801556587219256,2.793774127960207,3.268482208251955,-2.0544738769531232,0,-0.09440773065448049,-1.8571428571428188,13.081711769104006,4.354841005044196,13.642023086547852,1.4528274838318964,13.673151969909668,-0.09440773065448049
7222,2008-10-28,13.533074378967285,13.55642032623291,12.653696060180664,13.073929786682127,7490265.0,0.04570058098255414,2.5692334957240464,11.800196078431417,33.400007156754015,26.596932613067878,0.2873006977799992,0.9335864284680628,1.96977500541567,2.725668879119823,35.72087903357036,0.9027242660522461,-0.8003198378699423,-0.7225676536560055,-2.2655551975569175,0.8204198902449065,-1.4940614256064606,0.048926118294449594,0.24484317405395473,68.90247866447586,32.83041912507775,0.7714937719504557,10,-0.007782936096191406,0.6070032119750977,2.202333927154541,2.677042007446289,-2.7937746047973633,1,-0.17423808126827767,-2.851845463953169,12.94163417816162,-1.8571428571428188,13.081711769104006,4.354841005044196,13.642023086547852,-0.17423808126827767
7223,2008-10-29,13.486380577087402,13.81322956085205,13.354085922241213,13.470816612243652,5951349.0,-0.003450346947952432,-2.6875253712824274,0.03389774181219973,38.21509174486877,27.556667545949583,0.26145032400492063,0.8672258604418897,1.9361169319118545,2.724089598511192,37.66439933457592,0.45914363861083807,-0.7603419183112106,-0.6692614555358887,-2.133638167577171,0.7951152565053938,-1.40144981155653,0.06292690048475258,-0.8326845169067383,71.81202754595722,32.067317804223464,0.7321883560206409,10,0.038910865783691406,0.6536970138549805,2.2451367378234863,2.723735809326172,-2.412450790405275,2,-0.18061159728868836,2.5692334957240464,13.533074378967285,-2.851845463953169,12.94163417816162,-1.8571428571428188,13.081711769104006,-0.18061159728868836
7224,2008-10-30,13.369649887084961,13.75875473022461,13.15953254699707,13.626459121704102,7259865.0,-0.00865544979508881,1.2985104110270556,-16.500245098039215,42.49364423097614,28.375743267400605,0.3121930934490713,0.8601182588555947,1.9677265195603884,2.789141705162436,39.98045893477207,0.5992221832275391,-0.7913217227228504,-0.6793773174285889,-2.0376897087694914,0.6789350739123137,-1.3585335130990401,-0.00022112175813759904,-0.7159538269042969,61.74498852251783,19.002552155713047,0.6791561956704516,10,0.1361865997314453,0.7704277038574219,2.3054471015930176,2.8404664993286133,-2.3968868255615234,3,-0.14144359114790162,-2.6875253712824274,13.486380577087402,2.5692334957240464,13.533074378967285,-2.851845463953169,12.94163417816162,-0.14144359114790162
7225,2008-10-31,13.55642032623291,13.859922409057615,13.268482208251953,13.268482208251953,8770511.0,0.013969732994157935,-3.108106317794142,-1.121214034253799,44.60783400864443,29.601231770269628,0.037910953797281266,0.5533969143489585,1.703776563692438,2.5558516279956507,42.31429201360074,0.5914402008056623,-0.7841669732786798,-0.39844346046447754,-1.6032755587608527,0.8063886378318976,-1.0008595096126651,0.20397258868371004,-0.8795335960388186,74.838712227827,28.859437400995766,0.6024160491481875,10,-0.17898893356323242,0.5836572647094727,2.1108946800231934,2.653696060180664,-2.6848249435424805,4,-0.19058550875040814,1.2985104110270556,13.369649887084961,-2.6875253712824274,13.486380577087402,2.5692334957240464,13.533074378967285,-0.19058550875040814
7226,2008-11-03,13.836576461791992,13.883268356323242,13.50972843170166,13.50972843170166,3806555.0,0.020665937527545752,-1.2857101174410972,1.1351328972426926,40.526333441690795,31.440923904050205,-0.3170673313187695,0.17236754842486057,1.3445927651591596,2.232445055782307,43.85028278777412,0.37353992462158203,-0.7510588291355802,-0.048637533187866566,-1.0936542861747327,0.9963792197989996,-0.5711459096812987,0.4738708433055656,-1.1123683044433594,96.20259055301327,48.92495938403712,0.5225083764934327,11,-0.5447478294372559,0.3035011291503906,1.8073921203613281,2.373539924621582,-2.7548646926879883,0,-0.20641171070988984,-3.108106317794142,13.55642032623291,1.2985104110270556,13.369649887084961,-2.6875253712824274,13.486380577087402,-0.20641171070988984
7227,2008-11-04,13.94552516937256,14.124513626098633,13.78988265991211,13.953307151794435,4398041.0,0.007873964190594052,-1.097559225982294,-0.023809176453424757,46.79665538482025,34.21582653040292,-0.47062772704049216,-0.026182375926325108,1.1635285049918895,2.0841680990223157,45.10754978131886,0.33463096618652344,-0.7525249142691788,0.11634230613708674,-0.7702274391496129,1.0029120514237864,-0.3269425665062631,0.5596271787804366,-1.1517734000854514,81.45160971521658,31.69687920242928,0.4432848726433501,11,-0.5564203262329119,0.19455242156982244,1.6848249435424787,2.264591217041014,-2.8560314178466797,1,-0.21930797377791877,-1.2857101174410972,13.836576461791992,-3.108106317794142,13.55642032623291,1.2985104110270556,13.369649887084961,-0.21930797377791877
7228,2008-11-05,13.579767227172852,13.9688720703125,13.548638343811035,13.867704391479492,3216612.0,-0.026227620527550566,-1.3999989106931805,37.00049019607843,43.07693322875978,36.553942304246505,-0.13355411142736884,0.25456178684943787,1.4604655095370962,2.4108053233086366,46.269354051334375,0.42023372650146484,-0.7574396528045533,-0.1871588706970222,-0.9448229383345446,0.5705051969405002,-0.5659909045157825,0.1916731631217381,-0.6795545093408215,43.54848911307538,-5.25564812883097,0.3788320338187612,11,-0.19066238403320312,0.5603103637695312,2.079765558242798,2.6303491592407227,-2.3112850189208984,2,-0.20916908261278655,-1.097559225982294,13.94552516937256,-1.2857101174410972,13.836576461791992,-3.108106317794142,13.55642032623291,-0.20916908261278655
7229,2008-11-06,13.081711769104006,13.610895156860352,13.035018920898438,13.579767227172852,5654257.0,-0.036676288314592465,1.0555581086210213,1.7297366224612756,34.403671916611785,38.168907302937455,0.30917594143203964,0.6931547769051338,1.881239268687752,2.868310605532974,46.38531901536758,0.5758762359619141,-0.7309318509912739,-0.6249030113220204,-1.3997818185669715,0.14997579592293064,-1.012342414944495,-0.23746360769954578,-0.08355497861064798,4.285734293402403,-41.47063032799783,0.3874394036224755,11,0.30739307403564275,1.0583658218383771,2.529183149337767,3.1284046173095685,-1.8521394729614276,3,-0.15348006574826067,-1.3999989106931805,13.579767227172852,-1.097559225982294,13.94552516937256,-1.2857101174410972,13.836576461791992,-0.15348006574826067
7230,2008-11-07,13.003890991210938,13.190661430358887,12.848249435424805,13.073929786682127,5413705.0,-0.005948822238758034,1.256406227906173,0.14062449138246008,34.013613570776556,39.725976075989166,0.41884274626311147,0.7441607760813866,1.8767718713636565,2.91018436863531,45.82395514655043,0.34241199493408203,-0.6739080558231922,-0.6614786624908451,-1.4946016908316153,0.17164436584992515,-1.0780401766612293,-0.24491714832046085,1.1206226348876953,12.195089145606982,-31.12841480824665,0.41656151417038506,11,0.38521385192871094,1.1245136260986328,2.5622565746307373,3.2062253952026367,-1.2918291091918928,4,-0.15619386005775482,1.0555581086210213,13.081711769104006,-1.3999989106931805,13.579767227172852,-1.097559225982294,13.94552516937256,-0.15619386005775482
7231,2008-11-10,12.894942283630373,13.15953254699707,12.809338569641113,13.15953254699707,6842111.0,-0.008378162171168713,1.6470662442375552,3.777767187266039,34.802790094096906,39.881840846805034,0.581637033960213,0.8158746039023885,1.9087488636437637,2.981566308458179,45.248647477976135,0.35019397735595703,-0.619666159313784,-0.7202328205108621,-1.6129648331927324,0.17249919217100818,-1.1665988268517982,-0.2738668141699261,1.204046058654784,6.5089216503114695,-36.39603979471161,0.44636600634093515,11,0.5719838142395002,1.1361856460571271,2.671205282211302,3.3151741027832013,-0.24902820587158558,0,-0.15691011688423784,1.256406227906173,13.003890991210938,1.0555581086210213,13.081711769104006,-1.3999989106931805,13.579767227172852,-0.15691011688423784
7232,2008-11-11,12.622568130493164,12.926070213317873,12.498053550720215,12.85603141784668,5463178.0,-0.02112255697979948,1.2916724110639521,0.8823578176418279,34.48275959212941,39.46713727427845,0.7948616698116258,0.9997640662921299,2.0946325532471874,3.21291736287564,45.76381906709964,0.428016662597658,-0.506349089483038,-0.9038910388946526,-1.821828620520325,0.014046542731019684,-1.3628598297074888,-0.44492224808181646,1.4248342208862308,8.465665757830203,-35.11517951415437,0.4589687908128364,11,0.6887154579162598,1.2918281555175781,2.9435794353485107,3.58754825592041,0.2568092346191406,1,-0.12207154245155649,1.6470662442375552,12.894942283630373,1.256406227906173,13.003890991210938,1.0555581086210213,13.081711769104006,-0.12207154245155649
7233,2008-11-12,12.155641555786133,12.529183387756348,12.132295608520508,12.521401405334473,5143727.0,-0.036991408553307514,1.0816312239431582,1.5666696622604206,30.549899641144123,38.14005454207489,1.176939484564949,1.3825065781133752,2.513770511115812,3.6351921847263355,46.12034932258532,0.49027252197265625,-0.3904931353458352,-1.2723740100860592,-2.3316730437543054,-0.21307497641781303,-1.8020235269201823,-0.7427244932519361,1.7987998675537114,1.5789229268896767,-40.86995960163729,0.5296495168341233,11,0.9727630615234375,1.5758757591247559,3.4007785320281982,4.054474830627441,0.28015613555908203,2,-0.08770806537584697,1.2916724110639521,12.622568130493164,1.6470662442375552,12.894942283630373,1.256406227906173,13.003890991210938,-0.08770806537584697
7234,2008-11-13,12.19455337524414,12.272374153137207,11.673151969909668,12.19455337524414,9581731.0,0.0032011325177225824,6.700028185929094,-0.0,36.556629608702,37.245476275414624,1.06590177843505,1.2663251991069746,2.4318054324244702,3.5427034921072913,46.53305544928449,0.5992221832275391,-0.36878453625465113,-1.143189859390258,-2.3004392761723693,0.014059557391853161,-1.7218145677813137,-0.5645651509992025,1.6141163829101561,34.359021734212156,-11.64430353114377,0.5786247083910553,11,0.7042794227600098,1.3073921203613281,3.031127452850342,4.007781028747559,0.44357872009277344,3,-0.07594137632561282,1.0816312239431582,12.155641555786133,1.2916724110639521,12.622568130493164,1.6470662442375552,12.894942283630373,-0.07594137632561282
7235,2008-11-14,11.81322956085205,12.24124526977539,11.80544662475586,12.155641555786133,7027408.0,-0.03127001068905122,-1.4347798288075404,-100.0,34.0659491604855,36.527655799725146,1.3119115975763478,1.5435268038548244,2.758736185178286,3.8772570006794513,46.761283103176275,0.43579864501953125,-0.38763128362968224,-1.4081712722778317,-2.687234658595081,-0.12910788596058254,-2.0477029654364554,-0.768639579119208,1.7818884184777826,9.424073020172811,-39.47099848323515,0.6395316931586241,11,1.0856032371520996,1.2762651443481445,3.0272374153137207,4.0038909912109375,0.7392997741699219,4,-0.04940708734245369,6.700028185929094,12.19455337524414,1.0816312239431582,12.155641555786133,1.2916724110639521,12.622568130493164,-0.04940708734245369
7236,2008-11-17,11.867704391479492,12.116731643676758,11.642023086547852,11.750972747802734,7018670.0,0.004611341068657904,-1.8372063861197083,-0.34090991379910596,22.27981297925497,33.803562199106786,1.060281727183657,1.3841113928512314,2.6451148927137282,3.791137551666175,47.05016012322706,0.47470855712890625,-0.4235354683783825,-1.2420233249664303,-2.5860238948358116,0.10197724490295101,-1.9140236099011219,-0.5700230400317388,1.535216986908324,17.575780532240636,-27.599265758161906,0.6720002849346907,11,0.9377431869506836,1.206225872039795,2.6575875282287598,3.6342411041259766,0.6848249435424805,0,-0.013114794936432084,-1.4347798288075404,11.81322956085205,6.700028185929094,12.19455337524414,1.0816312239431582,12.155641555786133,-0.013114794936432084
7237,2008-11-18,12.101166725158693,12.1712064743042,11.750972747802734,11.875486373901367,7371917.0,0.019672071866469576,1.297866903764272,1.9333262528390212,28.292691529184808,32.160868676931784,0.6008722152550376,1.062306294927561,2.355253883417328,3.5425991465138953,47.29225857544188,0.42023372650146484,-0.4821277167976792,-0.917899465560911,-2.277885166930764,0.4420862358089419,-1.5978923162458365,-0.2379066148759854,1.0904468582083275,51.75430392741796,9.537687878707239,0.679992850684926,11,0.5252923965454084,0.9727635383605939,2.4241251945495588,3.4007787704467756,0.5291833877563459,1,0.045016101750548376,-1.8372063861197083,11.867704391479492,-1.4347798288075404,11.81322956085205,6.700028185929094,12.19455337524414,0.045016101750548376
7238,2008-11-19,11.657588005065918,12.303502082824707,11.642023086547852,12.132295608520508,5864098.0,-0.03665586386563546,-1.615381714865321,-2.103451190189425,25.663726891258733,31.18976367411478,0.830446146101437,1.419942938780629,2.73561493602325,3.9732154141546587,46.87884446230446,0.6614789962768555,-0.5694980495711874,-1.260699987411499,-2.7122389167676495,0.19083894194465145,-1.9864694520895743,-0.5349305227334238,1.3480747186828026,2.3530480341286397,-35.84867909359895,0.7257694646780751,11,0.7587542533874512,1.4046683311462402,2.867703914642334,3.844357490539551,0.8793773651123065,2,0.1048063595587223,1.297866903764272,12.101166725158693,-1.8372063861197083,11.867704391479492,-1.4347798288075404,11.81322956085205,0.1048063595587223
7239,2008-11-20,10.824902534484863,11.657588005065918,10.785991668701172,11.626459121704102,7813571.0,-0.07142862401889682,1.018017719632359,1.6885269614096554,17.196268703895996,29.32116980001694,1.4632095793728848,2.140500081357704,3.4895876087722275,4.781006362966064,46.44011537318414,0.8715963363647461,-0.7249008182103154,-1.9525294303894043,-3.636493849342523,-0.2685650114362854,-2.7945116398659646,-1.110547220912844,2.017123432799753,2.564125123725432,-29.72255669284712,0.8419822094765597,11,1.1478595733642578,1.7665367126464844,3.6945528984069824,4.6770429611206055,1.8910503387451172,3,0.148813825503604,-1.615381714865321,11.657588005065918,1.297866903764272,12.101166725158693,-1.8372063861197083,11.867704391479492,0.148813825503604
7240,2008-11-21,11.322957038879395,11.346303939819336,10.723734855651855,10.972763061523438,7675176.0,0.04601006824845588,2.137254996191433,-0.43689239529657,21.314384311704202,27.82245804641775,0.7840954085156042,1.5852024130143452,2.9154795756668186,4.26567108431065,45.773660431877396,0.6225690841674805,-0.8433732740415003,-1.3665371894836422,-3.163493503948791,0.4304191249815066,-2.2650153467162166,-0.4680590322510678,1.2312241266035393,37.93104280938312,13.16215063185934,0.8984781572325744,11,0.5019454956054688,1.237353801727295,3.147860050201416,4.178988456726074,1.5175104141235352,4,0.11615120078100016,1.018017719632359,10.824902534484863,-1.615381714865321,11.657588005065918,1.297866903764272,12.101166725158693,0.11615120078100016
7241,2008-11-24,11.719843864440918,11.852140426635742,11.28404712677002,11.424124717712402,7291476.0,0.035051517390619846,1.0277739009071878,0.844443839272341,26.166668981445554,26.898447978563983,0.2268468028044559,1.1511067572558815,2.452607643140176,3.853760180254424,44.466362130428315,0.5680932998657227,-0.8875544973827143,-0.9085608482360836,-2.7518991058483877,0.9347774093762204,-1.8302299770422366,0.013108280570069297,0.5414658914690431,63.05416340176251,43.57754413327201,0.9216691288061523,11,-0.0933847427368164,0.821012020111084,2.731518030166626,3.782101631164551,1.3540859222412092,0,0.0710491948708889,2.137254996191433,11.322957038879395,1.018017719632359,10.824902534484863,-1.615381714865321,11.657588005065918,0.0710491948708889
7242,2008-11-25,11.175097465515137,11.976654052734375,11.05836582183838,11.859922409057615,9657032.0,-0.0464806873902639,-1.0000000000000038,-2.315795074882929,25.200643854281864,26.30408622446818,0.6086868926239184,1.5917517951177338,2.9289468995177153,4.377677132442418,44.321622622228965,0.9182882308959943,-0.9464154595551015,-1.335408401489257,-3.2358614040081832,0.565044601029669,-2.28563490274872,-0.38518190022979404,0.8402003063535268,28.57146306744437,11.638291922914263,0.9502265012594632,11,0.33852100372314453,1.2490267753601074,3.2762644290924072,4.326848030090332,1.7587547302246076,1,0.12325904751680317,1.0277739009071878,11.719843864440918,2.137254996191433,11.322957038879395,1.018017719632359,10.824902534484863,0.12325904751680317
7243,2008-11-26,11.050583839416504,11.105057716369627,10.536965370178224,11.050583839416504,7556828.0,-0.011142061756764576,9.428711484594112,-0.0,27.304355090885224,25.276055722488536,0.6257698599245352,1.606806954271299,2.991729518027384,4.471354976277404,45.12726809943871,0.6381320953369123,-1.0161067957976275,-1.3381321907043464,-3.2868463826897045,0.6105820012810117,-2.3124892866970264,-0.36377509471166647,0.9260702133178711,35.67566206927152,16.434528991755784,0.9743570959926791,11,0.36964988708496094,1.2801556587219238,3.40077805519104,4.451361656188965,2.0155639648437518,2,0.14295772028475473,-1.0000000000000038,11.175097465515137,1.0277739009071878,11.719843864440918,2.137254996191433,11.322957038879395,0.14295772028475473
7244,2008-11-28,11.478598594665527,11.478598594665527,11.042801856994627,11.042801856994627,2426851.0,0.03873232052430842,1.0000000000000082,100.0,34.193541883553735,25.290232691718344,0.09556656799803775,1.085510035808781,2.4926388832872064,4.008094609623292,45.39767715190363,0.4357967376709002,-1.0631550901698699,-0.8155648708343506,-2.747313030554622,1.1161832888859209,-1.7814389506944863,0.15030920902578515,0.49805545806884766,65.40533629919518,43.40274817655196,0.9658740798601353,11,-0.0583648681640625,0.8521409034729004,2.76653790473938,4.023346900939941,1.5486383438110352,4,0.09220348344653795,9.428711484594112,11.050583839416504,-1.0000000000000038,11.175097465515137,1.0277739009071878,11.719843864440918,0.09220348344653795
7245,2008-12-01,10.972763061523438,11.431906700134276,10.94163417816162,11.431906700134276,7619793.0,-0.04406770817625483,1.1355954030246485,-1.05357291352091,31.594630790604526,26.325212448534963,0.5248365035100484,1.4628616413665938,2.91905172269734,4.473148662276348,46.02513115080812,0.536964416503908,-1.0672624901331744,-1.192217540740966,-3.1140798188920122,0.7296447374100801,-2.153148679816489,-0.231286401665443,0.7447470283508295,30.270272776713043,6.047269680779138,0.9609311390755235,12,0.44747066497802734,1.3579764366149902,3.171205759048462,4.428014755249023,2.093384742736818,0,0.15886516476594026,1.0000000000000082,11.478598594665527,9.428711484594112,11.050583839416504,-1.0000000000000038,11.175097465515137,0.15886516476594026
7246,2008-12-02,10.980545043945312,11.385213851928713,10.71595287322998,11.097275733947754,6487708.0,0.0007092090094575898,-1.072287982565845,0.2542356687236611,33.437989010384385,26.896912168668244,0.42239632729591214,1.2966206212475626,2.8323069801923744,4.425583276801509,46.835073791621426,0.6692609786987322,-1.117658885348499,-1.0416339874267582,-2.862287052912013,0.7790190780584965,-1.9519605201693864,-0.13130745468412997,0.5244669963836674,30.81080508179848,4.404806402674115,0.9103265327426274,12,0.43968868255615234,1.3501944541931152,3.0466926097869873,4.303501605987549,2.038909912109375,1,0.16938343239010534,1.1355954030246485,10.972763061523438,1.0000000000000082,11.478598594665527,9.428711484594112,11.050583839416504,0.16938343239010534
7247,2008-12-03,10.887160301208496,10.926070213317873,10.521401405334473,10.793773651123047,6680844.0,-0.008504563513293761,3.727260573853969,-0.8000179737093651,36.162994862379904,28.06349749879282,0.36371269295568,1.2112329260642163,2.8460228131452645,4.476498084352254,48.48306760987523,0.45914363861083984,-1.1328920204828599,-0.9821004867553711,-2.627925884926446,0.663724911415704,-1.8050131858409095,-0.15918778766983266,0.5447463989257795,38.211446915095635,8.307048321375166,0.8229126990855375,12,0.36186742782592773,1.4357972145080566,3.0486371517181396,4.338520526885986,1.9766530990600586,2,0.20085765479460194,-1.072287982565845,10.980545043945312,1.1355954030246485,10.972763061523438,1.0000000000000082,11.478598594665527,0.20085765479460194
7248,2008-12-04,10.739299774169922,11.105057716369627,10.630350112915039,10.848249435424805,5417689.0,-0.013581183977070754,-1.9047519009354303,-1.166651348508522,34.49417870190176,29.98548749857124,0.41081738170779225,1.1967392435798097,2.909348397465571,4.580473424757571,49.67565395958352,0.47470760345458807,-1.1270743899716233,-0.9879376411437981,-2.4967948414987315,0.5209195592111353,-1.7423662413212657,-0.23350904096633052,0.6459140777587908,22.764209011910005,-6.305032619406486,0.7544286001774668,12,0.509727954864502,1.5836577415466309,3.0933847427368164,4.404668807983398,2.4046688079833984,3,0.20434781295966253,3.727260573853969,10.887160301208496,-1.072287982565845,10.980545043945312,1.1355954030246485,10.972763061523438,0.20434781295966253
7249,2008-12-05,11.073929786682127,11.08949375152588,10.521401405334473,10.614786148071287,5504683.0,0.03115938837251342,1.317459885194503,-4.214273209502635,42.04354225211891,32.288727269728426,0.12876806632752213,0.7420227325173521,2.4918271949528723,4.20159471066764,50.26250328944476,0.568092346191408,-1.1540104364084556,-0.5529185295104995,-1.9449816255286692,0.8391445665076702,-1.2489500775195843,0.14311301849858538,0.13852157592773828,60.6837087607647,27.926176426671546,0.6960315480090851,12,0.1750979423522967,1.2490277290344256,2.758754730224611,4.062256813049318,1.9688720703125,4,0.17990162985989278,-1.9047519009354303,10.739299774169922,3.727260573853969,10.887160301208496,-1.072287982565845,10.980545043945312,0.17990162985989278
7250,2008-12-08,10.972763061523438,11.291829109191895,10.926070213317873,11.214008331298828,5978334.0,-0.009135575817028951,-1.1860433303124218,-0.525424397701097,40.46433833616161,33.87735719803022,0.195605828461062,0.7201424480478362,2.505211096925809,4.262818305068617,50.47465185609493,0.36575889587402166,-1.1351287282026679,-0.5525288581848145,-1.8116049905654865,0.7065472741958576,-1.1820669243751514,0.07700920800552247,-0.45136165618896484,52.25227512853651,16.848374888574128,0.6295380661903361,12,0.27626466751098633,1.3501944541931152,2.850193977355957,4.0505828857421875,1.9688711166381818,0,0.18723395970858459,1.317459885194503,11.073929786682127,-1.9047519009354303,10.739299774169922,3.727260573853969,10.887160301208496,0.18723395970858459
7251,2008-12-09,10.87159538269043,11.08949375152588,10.778209686279297,10.918288230895996,5885943.0,-0.00921989094868525,-1.666653050387058,0.19354927973940955,36.51876719138218,35.134926457708026,0.18304491099820908,0.6977266728649205,2.524140385176251,4.323918880424106,50.71042358152533,0.3112840652465838,-0.9910838786483929,-0.5525291919708248,-1.6648265554592356,0.559768171517586,-1.1086778737150293,0.0036194897733796694,-0.35019397735595703,45.454489188613756,11.6181897162134,0.5561486817442053,12,0.1284046173095703,1.451362133026123,2.8871591091156006,4.136186599731445,2.350194931030275,1,0.20186112013182123,-1.1860433303124218,10.972763061523438,1.317459885194503,11.073929786682127,-1.9047519009354303,10.739299774169922,0.20186112013182123
7252,2008-12-10,11.081711769104004,11.136186599731444,10.87159538269043,10.957198143005373,6642165.0,0.019327097727360076,1.2666623094394076,-2.6666530503870045,43.345310342061076,36.917254818949786,-0.046613184203339486,0.38604721405574693,2.2307754461930287,4.074053413638904,50.554830507255375,0.26459121704101385,-0.8877089785986385,-0.2653699874877926,-1.2320782844782432,0.701338309502658,-0.7487241359830179,0.21798416100743268,-0.5449018096923837,72.72718270178201,33.466431034938005,0.4833541484952255,12,-0.0817117691040039,1.2412457466125488,2.6342413425445557,3.8793773651123047,1.8287944793701154,2,0.1748595548526306,-1.666653050387058,10.87159538269043,-1.1860433303124218,10.972763061523438,1.317459885194503,11.073929786682127,0.1748595548526306
7253,2008-12-11,11.08949375152588,11.322957038879395,10.988327026367188,11.003890991210938,6609783.0,0.0007022364941464687,-4.733368191436345,0.6874971278013752,53.77777874605265,39.09328113700522,-0.05397098592682603,0.3102009312497156,2.127080282825963,4.024300190663714,49.84392588914025,0.33463001251220703,-0.831365153728866,-0.2042806148529035,-1.0980888480165127,0.6895276183107057,-0.651184731434709,0.242623501728902,-0.5375834091186551,70.87372634123845,25.85694997013823,0.44690411658180484,12,-0.11283969879150568,1.1556429862976056,2.675097465515135,3.8443584442138654,1.9688720703125,3,0.16000005847864185,1.2666623094394076,11.081711769104004,-1.666653050387058,10.87159538269043,-1.1860433303124218,10.972763061523438,0.16000005847864185
7254,2008-12-12,11.268482208251953,11.28404712677002,10.84046745300293,10.902724266052246,5910358.0,0.016140363188485773,1.2352901599598238,4.272735375051437,49.14425134839477,41.04323897675969,-0.2971470307632682,0.0614255934146648,1.8517791732831164,3.7953813810528274,48.75561586451715,0.44357967376708984,-0.7177795512654814,0.02101140022277903,-0.7658677089394867,0.8078905093850448,-0.37242815435835475,0.4144509548039128,-0.68572999798584,89.99998249327305,42.26572376824833,0.3934395545811331,12,-0.31517457962036133,0.797666072845459,2.4961090087890625,3.645914077758789,1.992218017578125,4,0.166436467595249,-4.733368191436345,11.08949375152588,1.2666623094394076,11.081711769104004,-1.666653050387058,10.87159538269043,0.166436467595249
7255,2008-12-15,11.229572296142578,11.28404712677002,11.011672973632812,11.28404712677002,5612623.0,-0.003452986071263542,9.0,-0.14893683592986115,41.32231600262108,41.91927530923043,-0.24359434589365847,0.05730547303753042,1.793945598707058,3.7806456020812362,47.60849221383828,0.27237415313720703,-0.6145491871327948,0.011284351348876953,-0.7291712096007217,0.7517399122984756,-0.35894342912592236,0.38151213182367627,-0.6172118927319339,82.85723789366064,35.52989883795827,0.37022778047479954,12,-0.30739307403564453,0.6264591217041016,2.5350189208984375,3.58754825592041,2.5136184692382812,0,0.1614691559958079,1.2352901599598238,11.268482208251953,-4.733368191436345,11.08949375152588,1.2666623094394076,11.081711769104004,0.1614691559958079
7256,2008-12-16,11.712061882019045,11.719843864440918,11.081711769104004,11.151750564575195,8607444.0,0.04296598064043855,1.216216305732062,-10.285691777104775,59.71831374877456,44.53653296327428,-0.683257780982105,-0.46108224823021615,1.2250981716516272,3.250002045169344,45.86888542807065,0.6381320953369141,-0.5604550569557212,0.5015560626983664,-0.21297924151433278,1.2160913669110656,0.1442884105920168,0.858823714804716,-1.0712776131896504,99.11505672421349,47.37393350435764,0.3572676521063493,12,-0.5914392471313494,0.12840509414672674,2.0466928482055646,3.0700387954711896,2.0389108657836896,1,0.10498341867799366,9.0,11.229572296142578,1.2352901599598238,11.268482208251953,-4.733368191436345,11.08949375152588,0.10498341867799366
7257,2008-12-17,12.645914077758787,12.957198143005373,12.25680923461914,12.451361656188965,14043508.0,0.0797342265731571,-1.4000006535851657,0.34722200946676246,72.33117242509866,48.74064337696283,-1.4990341431252023,-1.4250962517989585,0.2192275331015363,2.272191778306441,43.84571264668964,1.2451362609863281,-0.4160107955480985,1.408170890808103,0.5282850292046302,2.288056752411576,0.9682279600063666,1.8481138216098394,-1.9403862331927009,85.29411102145326,30.21872265892258,0.439942930801736,12,-0.9066143035888654,-0.9066143035888654,1.1031129360198992,2.136186599731447,1.2529191970825195,2,0.045538521962184664,1.216216305732062,11.712061882019045,9.0,11.229572296142578,1.2352901599598238,11.268482208251953,0.045538521962184664
7258,2008-12-18,12.879377365112305,13.221790313720705,12.762645721435547,12.887160301208494,9029952.0,0.0184615588812298,-2.806439626035237,-0.040004313662045224,70.73735327860499,51.92884460212795,-1.5611774832312033,-1.6467633555959047,-0.07724895157260647,1.9919539834059758,42.28179587537423,0.5758762359619176,-0.2733074947794947,1.5805447101593018,0.44531920448536155,2.715770215833242,1.0129319573223317,2.148157462996272,-1.993715896671075,85.62089356899759,30.53639368959267,0.5676127528369699,12,-0.8793773651123047,-1.0077815055847168,0.7334625720977783,1.824902057647705,1.0272378921508807,3,0.0024169556089050914,-1.4000006535851657,12.645914077758787,1.216216305732062,11.712061882019045,9.0,11.229572296142578,0.0024169556089050914
7259,2008-12-19,12.435797691345215,13.322957038879395,12.389104843139648,12.957198143005373,7787871.0,-0.03444108058893125,-2.037974094469867,66.99277049382755,72.06573478997682,55.440110874774085,-1.0103504367671619,-1.1344768166728585,0.3141745111766081,2.388438585888842,39.66497492612917,0.9338521957397461,-0.1466933723667907,1.0564202785491936,-0.16271065272514917,2.2755512098235364,0.4468548129120222,1.665985744186365,-1.3165233383760384,61.61616995185176,3.2526826233911947,0.6095654656371715,12,-0.38521432876586914,-0.5136184692382812,0.9941632747650146,2.0856027603149414,1.2840461730957031,4,0.05006258110217132,-2.806439626035237,12.879377365112305,-1.4000006535851657,12.645914077758787,1.216216305732062,11.712061882019045,0.05006258110217132
7260,2008-12-22,12.638132095336914,12.801555633544922,12.45914363861084,12.45914363861084,5430410.0,0.01627031968624859,-2.8260790801511058,-0.3432840461801835,73.61419743525786,59.56182534631583,-1.0634414689409795,-1.2998749477793243,0.07576155867159606,2.140701605401638,36.86093390816766,0.36575794219970703,0.019696748498740035,1.192995929718018,-0.1490078275769946,2.5349996870130305,0.5219940510705126,1.8639978083655233,-1.2544158200585116,69.44444444444444,7.281956421333646,0.6710018786475062,12,-0.556419849395752,-0.7159528732299805,0.5622570514678955,1.066148281097412,0.6692609786987305,0,0.04926108746108704,-2.037974094469867,12.435797691345215,-2.806439626035237,12.879377365112305,-1.4000006535851657,12.645914077758787,0.04926108746108704
7261,2008-12-23,12.552529335021973,12.801555633544922,12.44357967376709,12.677042961120605,4680613.0,-0.006773371228373737,-1.0909020014148605,-0.6956517105971238,73.7777821350122,62.94321110108817,-0.7982696109778313,-1.2107676094395945,0.12128926149811114,2.1841678447351462,35.32716350239685,0.35797595977783203,0.12660582635814244,1.0657588958740227,-0.3611120981120166,2.492629889860062,0.35232339888100306,1.7791943928670424,-0.9361041681114504,27.7372517413772,-35.90765936572422,0.7134354969930198,12,-0.47081708908081055,-0.6303501129150391,0.4416344165802002,1.1517510414123535,1.0038909912109375,1,0.0948543037487195,-2.8260790801511058,12.638132095336914,-2.037974094469867,12.435797691345215,-2.806439626035237,12.879377365112305,0.0948543037487195
7262,2008-12-24,12.552529335021973,12.793773651123047,12.49027156829834,12.793773651123047,1274078.0,0.0,1.5161387238449893,1.9374932982031525,77.03018273187092,65.52681154395688,-0.6344081315543608,-1.161851535975586,0.0643317320664547,2.138621369319111,33.487785087057794,0.30350208282470703,0.2617059855119521,0.9968873023986813,-0.4979916761853289,2.4917662809826915,0.24944781310667707,1.7443267916906855,-0.7313203434751863,17.500038295981984,-49.196195384402586,0.7474394892920051,12,-0.47081708908081055,-0.6303501129150391,0.3871595859527588,1.1361865997314453,1.3540859222412127,2,0.09547425708355561,-1.0909020014148605,12.552529335021973,-2.8260790801511058,12.638132095336914,-2.037974094469867,12.435797691345215,0.09547425708355561
7263,2008-12-26,12.630350112915039,12.708170890808105,12.505837440490724,12.614786148071287,2171907.0,0.006199609323034538,1.3636323124742165,-0.0645153639069819,75.12564941572988,68.41363355143855,-0.5259858697878208,-1.1755215029169328,-0.06193588617772683,2.0148714445559115,31.087023655751445,0.20233345031738104,0.44080454628178245,0.9957197666168209,-0.5527790390713303,2.544218572304972,0.22147036377274532,1.7699691694608966,-0.6289313556883389,25.833346098660666,-39.904010525657796,0.7742494028440757,12,-0.46303510665893555,-0.7081708908081055,0.21984457969665527,1.058365821838379,1.0038909912109357,4,0.10043135388853486,1.5161387238449893,12.552529335021973,-1.0909020014148605,12.552529335021973,-2.8260790801511058,12.638132095336914,0.10043135388853486
7264,2008-12-29,12.536965370178224,12.638132095336914,12.451361656188965,12.607004165649414,3233703.0,-0.007393678077167842,1.8235523100323672,-4.500061274509176,75.3148800441541,72.19058511160888,-0.2612137092785396,-1.0527564936591265,-0.015067931106745647,2.057217219686491,29.43856612430549,0.18677043914794922,0.5756106804590839,0.8494166851043712,-0.7481891680403834,2.4470225382491257,0.050613758531993014,1.6482196116767494,-0.3769620191532006,26.087141848601192,-39.64761373342887,0.7988029265723775,12,-0.3346309661865252,-0.6147861480712908,0.20233392715453924,1.1517505645751935,1.0505838394165021,0,0.10924891683460802,1.3636323124742165,12.630350112915039,1.5161387238449893,12.552529335021973,-1.0909020014148605,12.552529335021973,0.10924891683460802
7265,2008-12-30,12.71595287322998,12.894942283630373,12.498053550720215,12.560311317443848,5281093.0,0.01427678052597292,-1.83332992926344,-2.2222191963617615,79.11550367687025,74.34582843695284,-0.2315333752169355,-1.1535981302095895,-0.24396725711917888,1.834920368866742,27.76892232204686,0.396888732910158,0.6747547943517134,0.9412446975708004,-0.6821628522007313,2.564652247342332,0.1295409226850346,1.7529484724565663,-0.4163950796624327,60.34465272730323,-7.626789959942116,0.8117037748857655,12,0.07393026351928711,-0.7937736511230469,-0.4338521957397461,0.5447473526000977,0.8871603012084943,1,0.07894736644741429,1.8235523100323672,12.536965370178224,1.3636323124742165,12.630350112915039,1.5161387238449893,12.552529335021973,0.07894736644741429
7266,2008-12-31,12.84046745300293,13.120622634887695,12.708170890808105,12.708170890808105,5743565.0,0.009791997580856249,-5.235260194776641,0.850007965588657,78.53538721677589,75.03518563602809,-0.20020435396434522,-1.1927821137845207,-0.4167214578030407,1.6596768042782664,25.928588147192027,0.41245174407958984,0.7959957995066453,0.9727631568908688,-0.6720423529169519,2.6175686666986895,0.15036040198695844,1.7951659117947791,-0.4181017499979607,58.13962104447177,-8.848960304989447,0.8224027549039101,12,0.015563488006591797,-0.9182882308959961,-0.6478607654571533,0.38910436630249023,0.35019397735595703,2,0.036363599903328936,-1.83332992926344,12.71595287322998,1.8235523100323672,12.536965370178224,1.3636323124742165,12.630350112915039,0.036363599903328936
7267,2009-01-02,13.073929786682127,13.190661430358887,12.817120552062988,12.87159538269043,4264016.0,0.018181762816166014,-1.4,1.529400315737103,80.00002883464772,76.06437180892173,-0.40964647312982017,-1.3217858755490575,-0.6906840962251213,1.3767008154035327,23.849094327691677,0.37354087829589844,0.9676827588418604,1.0968870162963853,-0.5641205982003736,2.7578946307931442,0.2663832090480067,1.9273908235447639,-0.5758762359619123,84.2105127371607,16.981654805040705,0.8305038072483794,1,-0.21789884567260565,-1.1517505645751935,-0.9902722835540754,0.1556420326232928,-0.24902725219726207,4,0.036904782832953176,-5.235260194776641,12.84046745300293,-1.83332992926344,12.71595287322998,1.8235523100323672,12.536965370178224,0.036904782832953176
7268,2009-01-05,12.933852195739744,13.206226348876953,12.747081756591795,13.066147804260256,7050153.0,-0.010714268259653159,1.2264109061985622,-0.6538463351291457,75.47622014041,76.44331462563653,-0.291704889075195,-1.063388574418573,-0.5857923064474928,1.4658232783151117,22.052156806498115,0.459144592285158,1.049823871432542,0.8470818042755113,-0.7586754978582935,2.452839106409316,0.044203153208608015,1.6499604553424145,-0.33681022644042713,63.9174866998594,-0.41317389992337183,0.8028786510669025,1,-0.10894918441772283,-1.0116729736328107,-0.9649808406829816,0.2957196235656756,-0.09338474273681463,0,0.07521062146077861,-1.4,13.073929786682127,-5.235260194776641,12.84046745300293,-1.83332992926344,12.71595287322998,0.07521062146077861
7269,2009-01-06,13.066147804260256,13.198444366455078,12.87159538269043,12.996109008789062,6978835.0,0.010228631541350675,-1.0487857367028828,-0.5294113406669446,77.31483096848356,76.85449612932827,-0.36339724007895313,-1.094916531295011,-0.7514583541155471,1.2800908637396837,20.04575419754059,0.32684898376464844,1.004524465877461,0.8797665119171167,-0.7085166282236202,2.4680496520578536,0.0856249418467474,1.673908081987486,-0.38199602661132914,80.21972250539703,17.479381528897243,0.7941415700703686,1,-0.2412447929382342,-1.143968582153322,-1.1906611919403094,0.07003927230834783,-0.225680351257326,1,0.04347825452276699,1.2264109061985622,12.933852195739744,-1.4,13.073929786682127,-5.235260194776641,12.84046745300293,0.04347825452276699
7270,2009-01-07,13.027236938476562,13.112839698791506,12.94163417816162,13.035018920898438,5399570.0,-0.002977990634011163,1.0952369836953328,-0.11110959818084984,72.53334509786619,76.71622534742315,-0.2944522081309007,-0.9425214451838873,-0.7289948292625912,1.2642991333902334,18.44587421792306,0.17120552062988637,0.9511925968614943,0.7381319522857659,-0.7840328285351639,2.2602967331066957,-0.02295043812469899,1.4992143426962308,-0.2801551818847674,64.06235339847467,5.6784893144187265,0.7610823904104653,1,-0.19844293594360352,-1.105057716369629,-1.1517503261566162,0.10895013809204102,-0.40466880798339844,2,0.04301082983017346,-1.0487857367028828,13.066147804260256,1.2264109061985622,12.933852195739744,-1.4,13.073929786682127,0.04301082983017346
7271,2009-01-08,13.066147804260256,13.097275733947756,12.964981079101562,13.019454956054688,4587450.0,0.0029868855512076298,1.4285676771036202,-6.000122549019836,60.38462861826593,74.86671933480038,-0.2825584749959127,-0.8522894383027424,-0.7797241865330715,1.165883305245126,16.590124296315306,0.13229465484619318,0.9277900259988723,0.6673151969909679,-0.7363897310223404,2.071020125004276,-0.03453726701568627,1.369167660997622,-0.24996101379394808,69.49140924876673,13.912054893594814,0.701852464006654,1,-0.2373538017272967,-1.143968582153322,-1.1906611919403094,0.07003927230834783,-0.4124517440795916,3,0.041095920406100106,1.0952369836953328,13.027236938476562,-1.0487857367028828,13.066147804260256,1.2264109061985622,12.933852195739744,0.041095920406100106
7272,2009-01-09,13.019454956054688,13.167314529418945,12.996109008789062,13.15953254699707,5762326.0,-0.0035735741631779394,1.199997549049644,-2.99997957558045,53.81355580157316,72.49870893322742,-0.1817833657847583,-0.6882703464189266,-0.7647028790107413,1.1564203356374563,14.809088323650373,0.1712055206298828,0.8766886181486981,0.5237351894378666,-0.7595142311196845,1.8069846099954177,-0.11788952084090809,1.1653598997166412,-0.14245573577881032,59.32187899835512,7.231001223919719,0.6416247102787751,1,-0.19066095352172852,-1.097275733947754,-1.1439683437347412,0.11673212051391602,-0.5136175155639631,4,0.013150049282560694,1.4285676771036202,13.066147804260256,1.0952369836953328,13.027236938476562,-1.0487857367028828,13.066147804260256,0.013150049282560694
7273,2009-01-12,12.863813400268555,13.027236938476562,12.739299774169922,12.972763061523438,5260019.0,-0.01195453698418858,1.642869022505055,0.7777808036382947,63.8191152825084,71.221401737489,0.01168659727958854,-0.41411762732264634,-0.6416891198433099,1.2550522009561416,13.172710735848565,0.2879371643066406,0.8274060115204733,0.2793776512145989,-0.8277831477175042,1.386538450146702,-0.27420274825145263,0.8329580506806504,0.45914363861083984,27.118608863262487,-22.785577415809144,0.553580399466052,1,-0.011673450469970703,-0.9416341781616211,-1.0778207778930664,0.21011686325073242,-0.22568130493164062,0,-0.003024831329011435,1.199997549049644,13.019454956054688,1.4285676771036202,13.066147804260256,1.0952369836953328,13.027236938476562,-0.003024831329011435
7274,2009-01-13,13.14396858215332,13.151750564575195,12.832685470581055,12.84046745300293,6108376.0,0.021778548333025283,1.0,-2.7857005304528983,65.55025494528172,69.71415187842362,-0.19367751860343851,-0.5760987372872854,-0.9481262303678797,0.9180678511872493,11.35154809588908,0.3190650939941406,0.7759733605487931,0.46575851440429616,-0.4777003768563741,1.4092174056649664,-0.005970931226039866,0.9374879600346322,0.16731531143188505,94.54552746621034,45.16686083128603,0.4717294456303354,1,-0.18676996231079102,-1.2217893600463867,-1.357975959777832,-0.0700383186340332,-0.9571981430053711,1,-0.023090524543894597,1.642869022505055,12.863813400268555,1.199997549049644,13.019454956054688,1.4285676771036202,13.066147804260256,-0.023090524543894597
7275,2009-01-14,13.042801856994627,13.081711769104006,12.87159538269043,12.957198143005373,5978720.0,-0.007696817329284844,1.5714335733709583,0.2820540214426549,64.92893417525069,68.20232376269858,-0.04612171308676771,-0.3500727381906721,-0.8809799671498677,0.9649679005293343,9.431967563904422,0.2723731994628906,0.7326765700957196,0.27393031120300115,-0.390667776296425,0.9385283987024273,-0.05836873254671282,0.6062293549527151,0.25704235420227306,70.90925700636758,18.016773485696405,0.3322990437497131,1,-0.07003879547118963,-0.9922184944152814,-1.2568092346191388,0.03112840652465998,-1.1517505645751918,2,-0.015513108779091733,1.0,13.14396858215332,1.642869022505055,12.863813400268555,1.199997549049644,13.019454956054688,-0.015513108779091733
7276,2009-01-15,12.94163417816162,13.12840461730957,12.692606925964355,13.050583839416506,6111075.0,-0.007756590948957309,2.2941206153313822,-1.2727211960518756,61.16071965888082,66.10906718761338,0.07923837351651919,-0.16028329591386736,-0.8247414071457886,1.0089900769732711,8.357189393873481,0.43579769134521484,0.6942776918274554,0.11128401756286443,-0.3324888724776436,0.5550569076033725,-0.11060242745738869,0.33317046258311755,0.34699914429474177,52.45908226137894,-4.70746781198315,0.2218864450202536,1,0.0077824592590349795,-0.8910508155822736,-1.155641555786131,0.1322960853576678,-0.6926069259643537,3,-0.024654231704900442,1.5714335733709583,13.042801856994627,1.0,13.14396858215332,1.642869022505055,12.863813400268555,-0.024654231704900442
7277,2009-01-16,13.221790313720705,13.33073902130127,12.980545043945312,13.136186599731445,6780431.0,0.02164766301552823,1.307694724802353,-0.7857180371492003,65.20002156831025,64.96726734626895,-0.19862565901511609,-0.4164349795906066,-1.1510098437020755,0.676340867819059,8.45151283237357,0.3891048431396502,0.6324721144898557,0.3626463413238543,-0.10483635704584593,0.8301290396935546,0.1289049921390042,0.5963876905087044,-0.5291833877563494,82.92693497526666,20.89653599997544,0.23374134918484996,1,-0.2101173400878924,-1.1361870765686053,-1.5603115558624285,-0.1478600502014178,-1.1284055709838903,4,-0.04296651512847771,2.2941206153313822,12.94163417816162,1.5714335733709583,13.042801856994627,1.0,13.14396858215332,-0.04296651512847771
7278,2009-01-20,12.91050624847412,13.416341781616213,12.863813400268555,13.08949375152588,6014314.0,-0.023543261378419778,-3.057142056833951,-2.0908847842071236,58.63309637939184,62.8915190585921,0.12180792720318756,-0.10824923722650404,-0.8786146875603595,0.9372621172204774,8.056032380130018,0.552528381347658,0.5581043125310039,0.0498058319091772,-0.41816753460927636,0.5177791984276308,-0.18418085135004958,0.283792515168404,-0.21789932250976385,30.107617562996207,-34.96284999289003,0.23398668325922659,1,0.14396810531616389,-0.782101631164549,-1.249027490615843,0.1634240150451678,-1.1984443664550746,1,-0.0313441471771273,1.307694724802353,13.221790313720705,2.2941206153313822,12.94163417816162,1.5714335733709583,13.042801856994627,-0.0313441471771273
7279,2009-01-21,13.05836582183838,13.112839698791506,12.785991668701172,12.926070213317873,7825521.0,0.011452654955473651,1.7096955273914807,-0.7391332146929234,58.0292091593712,61.27994839875932,-0.030476541361965204,-0.21826677687959162,-1.0483905613703204,0.7387669506100867,8.203658564883158,0.3268480300903338,0.45259691178390504,0.16653699874878036,-0.263737166870726,0.5968111643682867,-0.048600084060973714,0.38167408155853444,-0.3368095016479504,50.53769250129477,-14.505531068920988,0.21513708280975358,1,-0.0038914680480974795,-0.9299612045288104,-1.44747042655945,0.015564441680906427,-1.3229570388793963,2,-0.032181188077813005,-3.057142056833951,12.91050624847412,1.307694724802353,13.221790313720705,2.2941206153313822,12.94163417816162,-0.032181188077813005
7280,2009-01-22,13.260700225830078,13.361867904663086,12.918288230895994,12.957198143005373,7743667.0,0.015494619062771164,-1.3265365329064889,2.294120615331369,59.50703222560418,61.18243768846358,-0.21927010240005806,-0.3916485192469459,-1.2682332088965325,0.4852168643554968,8.574847566488856,0.4435796737670916,0.3790916304169336,0.3377429962158196,-0.10514699887740875,0.780632991309048,0.11629799866920543,0.5591879937624338,-0.5113524871826165,78.49467183034172,12.058596958424175,0.2214449975466139,1,-0.20622587203979492,-1.0466928482055664,-1.7509722709655762,-0.18676996231079102,-1.6342411041259766,3,-0.080985903337914,1.7096955273914807,13.05836582183838,-3.057142056833951,12.91050624847412,1.307694724802353,13.221790313720705,-0.080985903337914
7281,2009-01-23,13.74319076538086,13.782100677490234,13.097275733947756,13.268482208251953,12532862.0,0.036384997121867935,1.4788769831954756,1.564103128093145,63.60760242286599,62.27066509082945,-0.6656193508284574,-0.8225359017874148,-1.759474111972736,-0.04210310853296839,9.304746034654524,0.6848249435424787,0.29493615094370895,0.7607004642486572,0.21850175376329872,1.3028991747340157,0.489601109005978,1.0317998194913365,-0.9671632650146478,96.09380983747185,30.588074487319275,0.27109935524267925,1,-0.5058369636535645,-1.3112845420837402,-2.3540854454040527,-0.6692605018615723,-2.101167678833008,4,-0.13476779188912735,-1.3265365329064889,13.260700225830078,1.7096955273914807,13.05836582183838,-3.057142056833951,12.91050624847412,-0.13476779188912735
7282,2009-01-26,13.750972747802734,13.992218017578125,13.626459121704102,13.852140426635742,10549465.0,0.0005662427710366735,-1.088887436479796,-0.21311534690859998,67.55852856516937,62.686155455569555,-0.624383805470611,-0.7757005554676191,-1.7673156676863755,-0.09748531595859156,10.209713603091178,0.36575889587402344,0.24523758495175585,0.7085602760314949,0.10501149796918696,1.3121090540938027,0.4067858870003409,1.0103346650626488,-0.9145808568090814,80.0,13.702917841954957,0.30177438903115394,1,-0.40856027603149414,-0.6264591217041016,-2.270427942276001,-0.6887154579162598,-1.8754863739013672,0,-0.1092246725487449,1.4788769831954756,13.74319076538086,-1.3265365329064889,13.260700225830078,1.7096955273914807,13.05836582183838,-0.1092246725487449
7283,2009-01-27,13.898833274841307,13.94552516937256,13.626459121704102,13.81322956085205,6275683.0,0.010752732170325796,2.5652326808111083,-0.8461567466676546,67.7740963879946,62.93324894920432,-0.6816720363911415,-0.8681683846822832,-1.898466101971847,-0.2698303019680637,11.163586743431429,0.3190660476684588,0.2528395737682416,0.7929966449737531,0.11035524518243456,1.4756380447650717,0.45167594507809383,1.1343173448694124,-0.9699752937208963,92.2581078730569,26.576972824898974,0.3413206998956592,1,-0.5564208030700666,-0.7081718444824201,-2.159533500671385,-0.9338526725769025,-2.6225681304931623,1,-0.1298992869691148,-1.088887436479796,13.750972747802734,1.4788769831954756,13.74319076538086,-1.3265365329064889,13.260700225830078,-0.1298992869691148
7284,2009-01-28,13.906615257263185,13.961089134216307,13.750972747802734,13.821011543273926,7113375.0,0.0005599018470108241,1.1600082352134014,1.0000000000000415,69.0235880567281,63.3882104915907,-0.63686950059728,-0.8095863748279566,-1.8903574745764882,-0.29969062418178183,12.289599609446206,0.21011638641357244,0.2848083448488268,0.732296133041384,0.015970502486531757,1.4486217635962362,0.37413331776395786,1.09045894831881,-0.8926884732261584,92.02901703849686,25.06317180258084,0.35816281527742594,1,-0.5642027854919451,-0.7159538269042987,-1.9708173274993914,-0.9805450439453143,-2.459144592285158,2,-0.1578064348978061,2.5652326808111083,13.898833274841307,-1.088887436479796,13.750972747802734,1.4788769831954756,13.74319076538086,-0.1578064348978061
7285,2009-01-29,13.719843864440918,13.961089134216307,13.618677139282227,13.922179222106935,4737410.0,-0.013430399084688793,1.444445200909592,-2.3636282614023467,63.29112696812211,63.62492241483973,-0.38438183707382834,-0.5731347012145633,-1.6772450548469955,-0.13928998796160208,12.844858997793294,0.34241199493408025,0.3106059001997874,0.495330190658569,-0.22642778142038722,1.2170881627375252,0.13445120461909177,0.8562091766980462,-0.6276537817206034,69.56517105971233,2.7982203709323983,0.3608789860394777,1,-0.33073902130126953,-0.5019450187683105,-1.7334625720977783,-0.7937736511230469,-2.5603113174438477,3,-0.1446397714936969,1.1600082352134014,13.906615257263185,2.5652326808111083,13.898833274841307,-1.088887436479796,13.750972747802734,-0.1446397714936969
7286,2009-01-30,13.307393074035645,13.844358444213867,13.221790313720705,13.844358444213867,5471016.0,-0.030062353076354076,1.3188390353237396,2.6538385399973374,55.09642570789549,62.50230065257143,0.09544510326393407,-0.1306056545428973,-1.2444590121330847,0.24201155983044487,12.628191389437548,0.6225681304931623,0.30348242152591,0.059533119201660156,-0.6397771766945066,0.7588434150978269,-0.2901220287464241,0.40918826714974443,-0.1432007565267046,11.11106984942766,-54.25964252692989,0.3496551479480834,1,0.0817117691040039,-0.08949422836303711,-1.3054473400115967,-0.38132286071777344,-1.9610891342163086,4,-0.12631579626299994,1.444445200909592,13.719843864440918,1.1600082352134014,13.906615257263185,2.5652326808111083,13.898833274841307,-0.12631579626299994
7287,2009-02-02,13.55642032623291,13.603113174438475,13.182879447937012,13.268482208251953,4242685.0,0.018713451298222106,1.2040780598579068,-0.5362321929352507,61.86666413947231,62.861585959247044,-0.11300695446908904,-0.3600948050993189,-1.477364365035676,-0.036411791339403976,12.24273416872997,0.42023372650146307,0.3127751428768395,0.28443584442138636,-0.4228545627868936,0.9917262516296663,-0.06920935918275362,0.6380810480255263,0.43579769134521484,48.00002941133229,-21.29187283116393,0.35364520360414015,2,-0.16731548309326172,-0.33463048934936523,-1.5544745922088623,-1.0428009033203125,-2.645914077758791,0,-0.14121701700120093,1.3188390353237396,13.307393074035645,1.444445200909592,13.719843864440918,1.1600082352134014,13.906615257263185,-0.14121701700120093
7288,2009-02-03,13.906615257263185,13.992218017578125,13.470816612243652,13.55642032623291,4396499.0,0.025832404322298608,1.0000036581261615,1.2162159476691292,62.76042456188608,63.38727655952647,-0.3431280259060152,-0.6679207837658261,-1.7927356466578406,-0.4145134020463406,12.30442601658751,0.5214014053344727,0.3487225709959354,0.5859926223754908,-0.15631431515955718,1.3282995599105387,0.2148391536079668,0.9571460911430147,-0.7237358093261737,89.42312111074867,22.362074795747276,0.37115346876752364,2,-0.4513621330261248,-0.6848254203796404,-1.9046695232391375,-1.3929958343505877,-2.5447473526000994,1,-0.14605486998721662,1.2040780598579068,13.55642032623291,1.3188390353237396,13.307393074035645,1.444445200909592,13.719843864440918,-0.14605486998721662
7289,2009-02-04,13.634241104125975,13.9688720703125,13.57198429107666,13.94552516937256,5092841.0,-0.019585941517649585,1.2173872503443297,-0.8888879811332115,59.35959200884507,63.37089431321991,0.021819122025116044,-0.3697622161792271,-1.4611408188547905,-0.17414974007728468,12.369451768561056,0.39688777923583984,0.34856241409091737,0.285213804244993,-0.45956530891428926,1.0299929174042752,-0.08717575233464814,0.6576033608246341,-0.45136165618896307,55.76920131078287,-10.358725844255169,0.3723895565796408,2,-0.08949422836303533,-0.41245126724242986,-1.5894939899444562,-1.1206216812133771,-2.1089487075805646,2,-0.17294515637282248,1.0000036581261615,13.906615257263185,1.2040780598579068,13.55642032623291,1.3188390353237396,13.307393074035645,-0.17294515637282248
7290,2009-02-05,13.587549209594727,13.719843864440918,13.431906700134276,13.634241104125975,6656300.0,-0.003424605313538054,1.6428690225050715,0.14999770224107345,60.40100851042002,63.0146061007259,0.1338232300727995,-0.2940151392383399,-1.3706060533436482,-0.16081037628326023,12.295748990153763,0.2879371643066424,0.38815346584699917,0.21050629615783656,-0.5254072897023381,0.9464198820180112,-0.15745049677225076,0.5784630890879239,-0.3884829902648921,50.00005891689536,-17.119235681353366,0.367956792930087,2,-4.76837158203125e-07,-0.34241342544555664,-1.5252923965454102,-1.0856037139892578,-1.992218017578125,3,-0.1575029103192136,1.2173872503443297,13.634241104125975,1.0000036581261615,13.906615257263185,1.2040780598579068,13.55642032623291,-0.1575029103192136
7291,2009-02-06,13.603113174438475,13.766536712646484,13.52529239654541,13.564202308654785,5457267.0,0.001145457845536768,-3.1333485837534005,-0.8333537581699283,56.712325823600544,61.80947246277381,0.10761670971208126,-0.2817329816946721,-1.3540371537198066,-0.20649573875830107,12.255714187942843,0.24124431610107422,0.4246361233073479,0.19922199249267436,-0.5280638387232557,0.9265078237086044,-0.16442092311529066,0.5628649081006394,-0.38818391914367467,51.923106381524384,-12.6514889307632,0.3636429156079652,2,-0.015564441680906427,-0.26070070266723455,-1.2470819950103742,-1.1439690589904767,-1.7198448181152326,4,-0.17963392615398666,1.6428690225050715,13.587549209594727,1.2173872503443297,13.634241104125975,1.0000036581261615,13.906615257263185,-0.17963392615398666
7292,2009-02-09,13.190661430358887,13.704279899597168,13.112839698791506,13.548638343811035,9687487.0,-0.030320393485707586,-1.3030246764580367,-9.199921570550162,54.761895499084495,60.363672364006014,0.48302515014139047,0.15199566634697703,-0.8960212689899727,0.17573983048065323,11.731475089877957,0.5914402008056623,0.43492593681457414,-0.22179007530212402,-0.933895532262806,0.4903153816585579,-0.577842803782465,0.13426265317821695,0.8015565872192383,8.849630461069445,-57.602764386253504,0.3560527284803409,2,0.36186742782592773,0.15175104141235352,-0.8015563488006592,-0.7315173149108887,-1.6031122207641602,0,-0.1398229725080109,-3.1333485837534005,13.603113174438475,1.6428690225050715,13.587549209594727,1.2173872503443297,13.634241104125975,-0.1398229725080109
7293,2009-02-10,12.824902534484865,13.190661430358887,12.793773651123047,13.14396858215332,7516993.0,-0.02772862436088397,-1.0816312239431582,0.8913034211942428,46.30541634017626,57.839431062166916,0.7603898086513912,0.5425044779278938,-0.4839948884619023,0.5135707276262256,12.141799215663024,0.39688777923583984,0.38362364963161255,-0.5856034278869604,-1.3042031896715809,0.13299633389766008,-0.9449033087792706,-0.22630354699465016,1.1497279167175272,2.6490447824183043,-63.09764310158958,0.35929988089230985,2,0.5680932998657209,0.5175099372863752,-0.4357974529266375,-0.3852133750915545,-1.4785985946655291,1,-0.14927179998936657,-1.3030246764580367,13.190661430358887,-3.1333485837534005,13.603113174438475,1.6428690225050715,13.587549209594727,-0.14927179998936657
7294,2009-02-11,12.84046745300293,13.035018920898438,12.754863739013672,12.894942283630373,6990529.0,0.0012136480941054018,-1.4827399691521055,0.17073214472524675,42.931954304705876,55.57730076623179,0.6455769666624604,0.5302208921080229,-0.46595582721609574,0.4634233820221354,12.318623910806528,0.2801551818847656,0.3179756227615229,-0.554863452911377,-1.309097503436572,0.19937059761381803,-0.9319804781739744,-0.17774642764877946,1.0869287261962892,8.461599372558483,-53.372778487757294,0.3771170252625978,2,0.5330734252929688,0.5019450187683105,-0.46692633628845215,-0.517509937286377,-1.1128416061401367,2,-0.11515153585736881,-1.0816312239431582,12.824902534484865,-1.3030246764580367,13.190661430358887,-3.1333485837534005,13.603113174438475,-0.11515153585736881
7295,2009-02-12,12.84046745300293,12.848249435424805,12.575875282287598,12.848249435424805,6845195.0,0.0,69.00122549019608,0.1428546419005223,31.87502345627101,52.99714496049573,0.5673861080661204,0.5420779043338655,-0.41535192017826006,0.4279928277958742,12.638748131258076,0.27237415313720703,0.23383595422803438,-0.5447467327117916,-1.32390653992762,0.2344130745040367,-0.9343266363197067,-0.15516682910387658,1.0165767797851561,22.222284519250714,-33.82118692835862,0.3895799036079143,2,0.44357919692993164,0.44357919692993164,-0.46692633628845215,-0.517509937286377,-0.7003898620605451,3,-0.10242423504215548,-1.4827399691521055,12.84046745300293,-1.0816312239431582,12.824902534484865,-1.3030246764580367,13.190661430358887,-0.10242423504215548
7296,2009-02-13,12.622568130493164,12.87159538269043,12.614786148071287,12.832685470581055,5046838.0,-0.016969734420284377,-1.2758574060614054,27.00049019607843,29.106649818510334,49.357143369277736,0.757596564824734,0.7745600834818571,-0.1485882317898195,0.6098288879576881,13.453341875414365,0.2568092346191424,0.13265482555923924,-0.7466927528381344,-1.5755731835413833,0.0821876778651145,-1.1611329681897598,-0.33225253748650907,1.1319825862548836,4.137952600450635,-46.856195869588234,0.4144402153516247,2,0.6614785194396973,0.6614785194396973,-0.24708151817321777,-0.29961061477661133,-0.6225681304931641,4,-0.0813809779322956,69.00122549019608,12.84046745300293,-1.4827399691521055,12.84046745300293,-1.0816312239431582,12.824902534484865,-0.0813809779322956
7297,2009-02-17,12.653696060180664,12.84046745300293,12.303502082824707,12.739299774169922,8300200.0,0.002466053608560337,2.729715228234733,0.40740908843339807,25.903609343550073,45.26194167835152,0.6536937659249666,0.7364478261273035,-0.12647207899684787,0.5434466457456733,14.042356837454756,0.5369653701782227,0.05191167210192482,-0.6871601104736325,-1.574213427935721,0.19989320698845603,-1.1306867692046758,-0.2436334517425891,1.0065606218105483,39.473627632883066,-6.040623500445605,0.44352665873104397,2,0.48249101638793945,0.49416399002075195,-0.2782094478607178,-0.33073854446411133,-0.5447473526000994,1,-0.06088558632934493,-1.2758574060614054,12.622568130493164,69.00122549019608,12.84046745300293,-1.4827399691521055,12.84046745300293,-0.06088558632934493
7298,2009-02-18,12.505837440490724,12.770427703857422,12.404668807983398,12.731517791748047,5378882.0,-0.011685014322039056,1.4102713963857807,2.6363383168824015,24.28572528994647,41.36484537625167,0.6503469990028261,0.8985018977175336,0.0787769867385002,0.6540877018554792,14.99030003961199,0.36575889587402344,0.01577287852861531,-0.8147852897644032,-1.7597408080818244,0.13017022855301796,-1.2872630489231138,-0.34230753060569263,1.0187437815838383,27.65969928987797,-11.476247585171727,0.4724777591587107,2,0.5291819572448713,0.6420226097106916,-0.13035082817077814,-0.1828799247741717,0.7159528732299805,2,-0.07342876758679218,2.729715228234733,12.653696060180664,-1.2758574060614054,12.622568130493164,69.00122549019608,12.84046745300293,-0.07342876758679218
7299,2009-02-19,12.638132095336914,12.817120552062988,12.498053550720215,12.607004165649414,5170712.0,0.01057863221681199,-1.5624870752050735,-0.1379292858863362,29.73760245466015,37.95780025894502,0.4044244593847619,0.7727283459165495,-0.004194455880986325,0.48471841819565853,16.153000724267454,0.31906700134277344,-0.0659742059462225,-0.6614789485931389,-1.6487297178442013,0.3257718206579234,-1.1551043332186701,-0.16785356396760776,0.7643412128126634,58.90405899722842,22.641601983496074,0.4936253846255309,2,0.39688730239868164,0.509727954864502,-0.2509725093841553,-0.31517457962036133,0.5525293350219727,3,-0.10221669988670423,1.4102713963857807,12.505837440490724,2.729715228234733,12.653696060180664,-1.2758574060614054,12.622568130493164,-0.10221669988670423
7300,2009-02-20,12.18677043914795,12.583658218383787,12.01556396484375,12.544747352600098,9097415.0,-0.03571426954427104,1.6071409814254083,-11.500183823529412,29.310333898881595,34.91313448953181,0.7109540593260455,1.2010891023277992,0.4955238933469115,0.8950103468124038,17.079385508333857,0.6225681304931641,-0.19904360021866907,-1.0591441154479977,-2.1650029897731677,0.04671475887717236,-1.6120735526105836,-0.5062146782854118,1.1058057464691409,20.000022281292402,-18.640707940144175,0.5529294371625855,2,0.6731514930725098,0.8171205520629883,0.2529184818267822,0.13618707656860352,0.7470817565917951,4,-0.03767565776165205,-1.5624870752050735,12.638132095336914,1.4102713963857807,12.505837440490724,2.729715228234733,12.653696060180664,-0.03767565776165205
7301,2009-02-23,11.891051292419435,12.326848030090332,11.859922409057615,12.280156135559082,4698860.0,-0.024265587688315327,-1.0689601257585148,1.0869551317913666,19.774000738052777,31.02559062719495,0.8250393916723944,1.4239423317131408,0.8404218966974444,1.1517480081116158,17.253130585181292,0.4669256210327166,-0.32063334112542385,-1.262256288528441,-2.4956289077832547,-0.028883669273627177,-1.878942598155847,-0.645569978901035,1.2482834267048535,3.1746510325084096,-32.86602884786382,0.6166863096274067,2,0.6342406272888166,1.0350189208984357,0.6206219196319562,0.43190622329711736,1.237353324890135,0,0.020942328175953984,1.6071409814254083,12.18677043914795,-1.5624870752050735,12.638132095336914,1.4102713963857807,12.505837440490724,0.020942328175953984
7302,2009-02-24,12.249027252197266,12.319066047668455,11.961089134216307,12.077820777893065,5156705.0,0.030104651891127654,1.3000015318393057,-0.44000088233997214,19.99995857556543,28.10276198668263,0.3569868547461841,0.9988885652528978,0.5300247514723431,0.7556066201856098,17.04767635721771,0.4280147552490199,-0.4451561314148478,-0.8291830539703362,-2.091884029770407,0.4335179218297345,-1.4605335418703707,-0.19783256607030175,0.7111897435176893,40.65039678388366,10.892874423159242,0.6313504879000351,2,0.19844341278076172,0.6770429611206055,0.2509727478027344,0.07393026351928711,0.7704277038574219,1,-0.020330369675077176,-1.0689601257585148,11.891051292419435,1.6071409814254083,12.18677043914795,-1.5624870752050735,12.638132095336914,-0.020330369675077176
7303,2009-02-25,12.093384742736815,12.295720100402832,12.0311279296875,12.233463287353516,5253080.0,-0.012706519975496988,1.0,-0.8181848565364902,20.88231170337484,25.65280169764585,0.44471806434509986,1.0670441204172665,0.7321675930794473,0.8663238416863344,16.831119127479237,0.26459217071533203,-0.5702651140305761,-0.8945531368255626,-2.1683326307914985,0.37922635714037334,-1.5314428838085306,-0.2576633898425946,0.7127910108461126,24.390178291213918,-1.9912411744125826,0.6368897469829683,2,0.2723741531372088,0.8326854705810565,0.4552533626556414,0.2295727729797381,1.2529191970825213,2,0.00128698169907282,1.3000015318393057,12.249027252197266,-1.0689601257585148,11.891051292419435,1.6071409814254083,12.18677043914795,0.00128698169907282
7304,2009-02-26,11.712061882019045,12.249027252197266,11.712061882019045,12.147859573364258,4915639.0,-0.031531524782322795,-1.464287355542097,3.1110952254514976,18.537816067128887,24.17088976551895,0.725430460195529,1.344457759085996,1.1507483013574866,1.199799407619114,16.756614279817633,0.5369653701782209,-0.6789962165004688,-1.1661483287811265,-2.4840438327767664,0.15174717521451342,-1.8250960807789465,-0.5072005767833065,0.9616384033303387,0.0,-22.427445829522785,0.6589477519978201,2,0.5797667503356916,1.1400780677795392,0.879377603530882,0.610895633697508,1.5953311920165998,3,0.12890372736328115,1.0,12.093384742736815,1.3000015318393057,12.249027252197266,-1.0689601257585148,11.891051292419435,0.12890372736328115
7305,2009-02-27,11.735408782958984,11.922179222106935,11.55642032623291,11.673151969909668,5295742.0,0.001993406556003885,-1.4736830223970967,-0.14285714285714343,18.74998005416319,23.02014868059149,0.5909958972841824,1.2277675200583413,1.166953091789221,1.1292492968177825,17.194293900785524,0.3657588958740252,-0.7364970511613738,-1.0435796737670895,-2.3931043015177114,0.3059449539835324,-1.7183419876424004,-0.36881735989177855,0.7844293578575456,23.232349489758025,4.348532737515303,0.6747623138753107,2,0.46303510665893555,1.0389103889465332,0.8560307025909424,0.509727954864502,1.5875482559204102,4,0.12400527960415642,-1.464287355542097,11.712061882019045,1.0,12.093384742736815,1.3000015318393057,12.249027252197266,0.12400527960415642
7306,2009-03-02,11.626459121704102,11.704279899597168,11.533074378967285,11.634241104125975,7314606.0,-0.009283840322042214,1.3157854000851381,-0.12499808520087219,20.86954544921717,22.460808247887833,0.6076935949318774,1.2694123641848414,1.2994494488290016,1.1932379545275111,18.83187935462661,0.20233440399169922,-0.7930280037012469,-1.0684826374053955,-2.4870523325700553,0.3500870577592643,-1.7777674849877254,-0.3591977898230656,0.7199638124873768,11.881136461806543,-7.930232172181496,0.7092848475823296,3,0.5486383438110352,1.1361870765686035,1.007781744003296,0.43968915939331055,1.7509727478027344,0,0.11244980611465971,-1.4736830223970967,11.735408782958984,-1.464287355542097,11.712061882019045,1.0,12.093384742736815,0.11244980611465971
7307,2009-03-03,11.642023086547852,11.922179222106935,11.533074378967285,11.750972747802734,6265917.0,0.001338667661480386,-1.3809596059803333,14.000245098042411,24.666640795576683,22.503132192957857,0.48448057896414554,1.1626843034427274,1.277993062855593,1.134956460013587,20.3789539153919,0.3891048431396502,-0.8262452112593799,-0.9571988105773919,-2.389301532197308,0.4749039110425244,-1.67325017138735,-0.24114744976743374,0.5417301365987885,14.28562496561176,-7.378721035396303,0.7160513608099579,3,0.5330743789672852,1.1206231117248535,1.1926069259643555,0.509727954864502,1.9066152572631836,1,0.12767381748960838,1.3157854000851381,11.626459121704102,-1.4736830223970967,11.735408782958984,-1.464287355542097,11.712061882019045,0.12767381748960838
7308,2009-03-04,11.875486373901367,12.038910865783693,11.603113174438475,11.727625846862793,5662096.0,0.020053498057676755,-1.1960856871673478,-1.357145358099473,31.097530448141868,22.654235303344713,0.1700850417437696,0.810823179610523,1.0337023581726115,0.8635515429194278,20.998214304365582,0.4357976913452184,-0.8287643334612405,-0.6221790790557868,-1.9480434809056248,0.7036853227940512,-1.2851112799807058,0.04075312186913216,0.1781310804094023,47.82605220778148,23.479922855311948,0.6629322009249189,3,0.18287992477416992,0.8871598243713379,1.3579766750335693,0.38132333755493164,1.8599224090576172,2,0.09633025091649361,-1.3809596059803333,11.642023086547852,1.3157854000851381,11.626459121704102,-1.4736830223970967,11.735408782958984,0.09633025091649361
7309,2009-03-05,11.276265144348145,11.836576461791992,11.190661430358887,11.821011543273926,6458025.0,-0.050458668444108956,1.2432425271176617,-3.684190837380598,25.185159857627212,22.195882632094225,0.6211281684587266,1.2904976674366004,1.6292100159893366,1.429535300292752,21.898053886118703,0.6848249435424805,-0.8459186617037879,-1.1035015106201165,-2.423159754188518,0.21615673294828497,-1.7633306324043172,-0.44367238883591575,0.7626457214355487,10.09180913234409,-13.92304330254243,0.6598291217842012,3,0.48248958587646484,1.3151745796203613,1.990271806716919,0.9805445671081543,2.498053550720215,3,0.18357486002435208,-1.1960856871673478,11.875486373901367,-1.3809596059803333,11.642023086547852,1.3157854000851381,11.626459121704102,0.18357486002435208
7310,2009-03-06,11.447470664978027,11.603113174438475,11.229572296142578,11.377431869506836,5394430.0,0.015182821478412434,-1.0425578515090184,-0.1285713785521211,31.077663983832295,23.451845214958617,0.3732787830498818,1.0021215380075343,1.4496809403746411,1.2330816558412359,23.25407274220359,0.37354087829589666,-0.843782656042098,-0.8252920627593987,-2.077957031113371,0.42737290559457364,-1.4516245469363849,-0.19895957858241253,0.5914402008056658,30.27520253998514,3.591310248733844,0.6263324841769864,3,0.30739307403564453,1.1439690589904785,1.8190662860870361,0.8093390464782715,2.303502082824707,4,0.16247452939519613,1.2432425271176617,11.276265144348145,-1.1960856871673478,11.875486373901367,-1.3809596059803333,11.642023086547852,0.16247452939519613
7311,2009-03-09,11.15953254699707,11.463034629821776,11.120622634887695,11.392995834350586,3645031.0,-0.02515299024629647,-1.2000036764255226,-3.333342410914884,27.777752562287702,24.31604454681665,0.6107673030487764,1.1569223205474675,1.7285376786431144,1.4927226448605175,24.636917893459636,0.34241199493408025,-0.8848385568847732,-0.9910511493682854,-2.171991902292257,0.1898896035556863,-1.5815215258302722,-0.4005807729062987,0.7097284317016612,4.237222127023188,-19.968436159019888,0.5904703764619862,3,0.5486388206481934,1.3968877792358398,2.1439692974090576,1.0972771644592285,2.715953826904297,0,0.1938633614599281,-1.0425578515090184,11.447470664978027,1.2432425271176617,11.276265144348145,-1.1960856871673478,11.875486373901367,0.1938633614599281
7312,2009-03-10,11.346303939819336,11.377431869506836,11.190661430358887,11.260700225830078,5496202.0,0.016736488919737447,1.5263218998722927,-0.36666884528030586,32.95193205332731,25.657113474589146,0.3156748951376809,0.8694698153219971,1.5346679676340678,1.270500416456203,27.043803201467192,0.21789932250976562,-0.8914593607027896,-0.712061882019043,-1.8377870565292884,0.4136632924912025,-1.2749244692741648,-0.14919929476392113,0.3732293701171887,24.57630375066851,0.7741990164122008,0.5628625872551225,3,0.33852100372314453,1.2101163864135742,1.957197904586792,0.9105057716369629,2.7470808029174787,1,0.17901229690836584,-1.2000036764255226,11.15953254699707,-1.0425578515090184,11.447470664978027,1.2432425271176617,11.276265144348145,0.17901229690836584
7313,2009-03-11,10.91050624847412,11.463034629821776,10.894942283630373,11.416341781616213,8972641.0,-0.038408779956599304,-1.1159441396544167,-5.909037231790777,26.680678921554048,26.561876013969723,0.6325557769488253,1.2168822423909536,1.955648201502079,1.6723022494034332,29.01268180480964,0.5680923461914027,-0.8555670054357165,-1.0521397590637225,-2.2278795227720636,0.12360000464461862,-1.6400096409178921,-0.4642698772095528,0.6892449264526395,1.6528674515757746,-16.97753247491881,0.5878698818541702,3,0.5564203262329137,1.5330739021301287,2.3949410915374774,1.3463034629821795,3.3073930740356463,2,0.2417974047451621,1.5263218998722927,11.346303939819336,-1.2000036764255226,11.15953254699707,-1.0425578515090184,11.447470664978027,0.2417974047451621
7314,2009-03-12,11.361867904663086,11.361867904663086,10.894942283630373,10.918288230895996,6064558.0,0.04136945123440916,1.1052615737207176,-0.8769247012200003,38.865548003343775,28.796939119434228,0.1411371995010935,0.6841443789413955,1.4974189758095449,1.1912123757449482,31.0035516849122,0.46692562103271307,-0.8390297206348798,-0.5268481254577644,-1.655170584909591,0.6014743339940622,-1.0910093551836777,0.03731310426814893,0.10116672515868963,65.93403189728667,45.515659048554305,0.5641612297259134,3,0.10505867004394709,1.0700392723083496,1.9766535758972168,0.8949418067932129,2.5214004516601562,3,0.20890410786432057,-1.1159441396544167,10.91050624847412,1.5263218998722927,11.346303939819336,-1.2000036764255226,11.15953254699707,0.20890410786432057
7315,2009-03-13,11.52529239654541,11.54085636138916,11.31517505645752,11.408559799194336,4151449.0,0.014383593723638732,2.0526241107305716,0.26316038415314524,44.88017347759895,31.464786678143316,-0.06171688558183064,0.4396810244373981,1.3231141418903327,0.9964715253783609,32.47085452367302,0.22568130493164062,-0.8176857780312545,-0.2976648807525635,-1.3426571158703169,0.7473273543651899,-0.8201609983114402,0.22483123680631323,-0.6303501129150373,97.5903970234316,71.89301635683532,0.5224961175588764,3,-0.05836582183837713,0.8054471015930176,1.857975959777832,0.7315173149108887,2.45914363861084,4,0.19513832891537497,1.1052615737207176,11.361867904663086,-1.1159441396544167,10.91050624847412,1.5263218998722927,11.346303939819336,0.19513832891537497
7316,2009-03-16,11.595331192016602,11.797664642333984,11.517510414123535,11.610895156860352,5619177.0,0.006076964736459578,-2.2727242343556777,-0.13333006543957257,40.0474042375741,33.17376039392081,-0.15269280601121515,0.3043421149961212,1.2387704410234122,0.8958270093261547,33.76133851067997,0.2801542282104492,-0.7460187107106435,-0.17626423835754323,-1.1546320516791155,0.8021035749640291,-0.6654481450183294,0.3129196683032429,-0.7003889083862287,77.58630343354392,51.5587667706009,0.4891839066607866,3,-0.12840461730956854,0.7354083061218262,1.8210110664367676,0.6614785194396973,2.3968868255615234,0,0.1859059926869786,2.0526241107305716,11.52529239654541,1.1052615737207176,11.361867904663086,-1.1159441396544167,10.91050624847412,0.1859059926869786
7317,2009-03-17,11.883268356323242,11.883268356323242,11.52529239654541,11.618677139282227,4795106.0,0.024832163871687074,1.7058793846686178,-17.000245098039215,46.92483449855473,34.93234973285557,-0.4501484956400379,-0.04666553489396996,0.9320529498733912,0.5816299258333721,34.3814249419066,0.35797595977783203,-0.6676419426511515,0.15019431114196813,-0.7384958397185883,1.0388844620025246,-0.294150764288311,0.5945393865722473,-0.9522171783447249,100.0,70.71817805830887,0.4443450754302785,3,-0.49416303634643555,0.41634273529052734,1.581712245941162,0.37354135513305664,2.147859573364258,1,0.16764899671040756,-2.2727242343556777,11.595331192016602,2.0526241107305716,11.52529239654541,1.1052615737207176,11.361867904663086,0.16764899671040756
7318,2009-03-18,11.587549209594727,11.766536712646484,11.431906700134276,11.735408782958984,5644620.0,-0.02488533775904833,2.185201659389456,-0.5588226813338908,48.13085517015871,37.48187143424796,-0.22302162066043607,0.18628111238829348,1.2096840881051065,0.8529549641789202,35.10462839311469,0.4513616561889666,-0.6049652595302497,-0.09961042404174769,-0.911788771582394,0.7125679234988986,-0.50569959781207,0.3064787497285746,-0.599365000915526,70.07878726473577,35.5607377250166,0.4060891737703228,3,-0.19844388961791992,0.45525264739990234,1.8599214553833008,0.6692605018615723,2.334630012512209,2,0.21625241781646154,1.7058793846686178,11.883268356323242,-2.2727242343556777,11.595331192016602,2.0526241107305716,11.52529239654541,0.21625241781646154
7319,2009-03-19,11.346303939819336,11.688715934753418,11.322957038879395,11.642023086547852,5073437.0,-0.02081935234204957,-1.1363613575976337,2.0,44.51754574557057,38.97519162999665,0.03263541250641566,0.34338936891953864,1.4254001873305882,1.0686526818004403,36.09656198183537,0.36575889587402344,-0.5721239596467385,-0.2762642860412594,-0.9662914260019857,0.4137628539194669,-0.6212778560216226,0.06874928393910373,-0.30441468228149304,5.479537141024931,-29.207555316815803,0.34501356998036337,3,0.0428013801574707,0.6186766624450684,2.021400213241577,0.9105057716369629,2.326848030090332,3,0.2530864145647198,2.185201659389456,11.587549209594727,1.7058793846686178,11.883268356323242,-2.2727242343556777,11.595331192016602,0.2530864145647198
7320,2009-03-20,11.727625846862793,11.836576461791992,11.346303939819336,11.346303939819336,10111665.0,0.03360758790404206,-1.5714364316172518,-1.2894731750106423,51.32382190570154,41.59142155704263,-0.3405832581843278,-0.07809833225429941,1.0237081528402072,0.6726878012313051,36.045755593616136,0.49027252197265625,-0.5622458307557192,0.1280148506164558,-0.5116931723147857,0.7677228735476973,-0.19183916084916497,0.44786886208207655,-0.6352538433978268,72.22213712004003,33.21887874559621,0.31985401146562076,3,-0.33852052688598633,0.15564298629760742,1.6303508281707764,0.5291838645935059,2.202335357666014,4,0.1838089428848122,-1.1363613575976337,11.346303939819336,2.185201659389456,11.587549209594727,1.7058793846686178,11.883268356323242,0.1838089428848122
7321,2009-03-23,12.140077590942385,12.140077590942385,11.595331192016602,11.891051292419435,7917784.0,0.0351692447785521,3.3750110101369994,0.6530605609673749,55.90406137669787,44.14165814852824,-0.6697487206529971,-0.4963871023520383,0.5940046132936629,0.2500794517646927,35.39659418265346,0.544746398925783,-0.4580964157237162,0.5280152797698996,-0.14443368886613683,1.200464248405936,0.19179079545188138,0.8642397640879178,-1.000251806305922,100.0,55.479571973496526,0.33622448431801827,3,-0.6225676536560059,-0.2568087577819842,1.1439690589904767,0.11673212051391424,1.7821016311645508,0,0.1519231183159757,-1.5714364316172518,11.727625846862793,-1.1363613575976337,11.346303939819336,2.185201659389456,11.587549209594727,0.1519231183159757
7322,2009-03-24,12.0,12.1712064743042,11.94552516937256,12.101166725158693,6096683.0,-0.011538442805908877,-1.1481552084893736,-0.40624916227219304,51.50943474754351,46.900408795860415,-0.4773961964588178,-0.396237908983192,0.7163522806297458,0.3696391674517372,34.679494350776515,0.22568130493163885,-0.3887676496028938,0.4003890514373776,-0.23032679232057518,1.0311048951953303,0.08503112955840209,0.7157469733163531,-0.780154070859064,79.81649416383534,34.23888838097401,0.3153579218789761,3,-0.46692562103271484,-0.1322951316833496,1.2840466499328613,0.25680971145629883,1.7743186950683594,1,0.1660181681315105,3.3750110101369994,12.140077590942385,-1.5714364316172518,11.727625846862793,-1.1363613575976337,11.346303939819336,0.1660181681315105
7323,2009-03-25,12.108948707580565,12.132295608520508,11.891051292419435,12.070038795471193,8411353.0,0.009079058965047127,4.636304895167179,-0.38461175893888216,61.45609188259815,49.41046922688868,-0.44529578303134976,-0.5311954870540649,0.5955916505219268,0.24134338139246658,33.97340403990465,0.24124431610107244,-0.269161001381633,0.5085595607757547,-0.12475453607681075,1.1418736576283202,0.19190251234947198,0.8252166092020374,-0.7939667239233028,92.66044112455486,40.834601531320374,0.316657048426283,3,-0.36575794219970525,-0.25291728973388494,1.0330748558044451,0.1478610038757342,1.8599233627319354,2,0.1587403884949643,-1.1481552084893736,12.0,3.3750110101369994,12.140077590942385,-1.5714364316172518,11.727625846862793,0.1587403884949643
7324,2009-03-26,13.221790313720705,13.276265144348145,12.381322860717773,12.404668807983398,14325951.0,0.09190241308425628,-1.0720731661540297,21.000343137256866,69.38776233271426,52.133534655234826,-1.4154073607173299,-1.6075528464205497,-0.5254057183578897,-0.8827067426498463,33.055771898641076,1.16731643676758,-0.14796146260895782,1.545914745330812,0.5826233495692179,2.509206141092406,1.064269047450015,2.027560443211609,-1.8211858809987493,97.17741317806752,40.86474489861935,0.48164569788079686,3,-0.9221792221069354,-1.136186599731447,-0.13035058975219904,-0.9649806022644061,0.8249025344848597,3,0.05297232006919761,4.636304895167179,12.108948707580565,-1.1481552084893736,12.0,3.3750110101369994,12.140077590942385,0.05297232006919761
7325,2009-03-27,13.190661430358887,13.587549209594727,13.035018920898438,13.175097465515135,7719123.0,-0.0023543622023346478,-2.7368342975819613,0.019047307817101292,73.51351960058895,55.851991917792034,-1.2552006299124976,-1.5408081240889224,-0.4997010673367086,-0.866063372594672,32.03058487056433,0.5525302886962891,0.05409629432046614,1.4420232295989983,0.2639058216306669,2.6201406375673297,0.8529645256148335,2.031081933583163,-1.564977712241788,80.07809508126408,16.46861800243687,0.5890587039841655,3,-0.7354083061218262,-0.9494156837463379,-0.09922170639038086,-0.9338517189025879,0.8715953826904279,4,0.036578191480247435,-1.0720731661540297,13.221790313720705,4.636304895167179,12.108948707580565,-1.1481552084893736,12.0,0.036578191480247435
7326,2009-03-30,12.933852195739744,13.175097465515135,12.762645721435547,13.011672973632812,5378882.0,-0.019469018742917954,1.038460903972653,-5.000061274509347,68.08510684528129,58.20313328965054,-0.8812251529043031,-1.2448545935873856,-0.24815061107419645,-0.6298533389273047,30.668152999385832,0.42801570892333984,0.17438088173919297,1.1198443412780748,-0.16955810147846506,2.4092467840346146,0.47514311989980484,1.7645455626563447,-1.0335073088157785,61.467856385971686,-6.786626161619694,0.6447012213782701,3,-0.47859907150268377,-0.6926064491271955,-0.0019457340240460752,-0.6770424842834455,0.8326845169067401,0,0.07701564806169414,-2.7368342975819613,13.190661430358887,-1.0720731661540297,13.221790313720705,4.636304895167179,12.108948707580565,0.07701564806169414
7327,2009-03-31,13.12840461730957,13.276265144348145,12.933852195739744,13.019454956054688,7270916.0,0.015042109545206461,-1.4444520090957185,-1.400007352851036,76.73546246618737,61.38142298920928,-0.9840658109288274,-1.3938024468783397,-0.4548411708754845,-0.8458223759821415,30.104673168922158,0.3424129486084002,0.2690444919230899,1.2400776863098137,-0.17300012054914582,2.6531554931687733,0.5335387828803348,1.9466165897392926,-0.9918511252116975,72.93574087909033,-3.5887621433594745,0.7065389034294797,3,-0.6731514930725098,-0.8871588706970215,-0.4027235507965088,-0.7431907653808594,0.5136184692382812,1,0.06046238122115666,1.038460903972653,12.933852195739744,-2.7368342975819613,13.190661430358887,-1.0720731661540297,13.221790313720705,0.06046238122115666
7328,2009-04-01,13.019454956054688,13.120622634887695,12.739299774169922,12.996109008789062,9233496.0,-0.00829877387472,2.37930393333446,0.21428196285079043,71.77913941307665,64.4104889522655,-0.7271025880878348,-1.2593213139581962,-0.34951076341571863,-0.7533001814282763,29.750389884364537,0.38910484313964844,0.3837051926975654,1.0739295959472663,-0.4268491312079501,2.5747083231024828,0.323540232369659,1.8243189595248737,-0.6797620635072548,52.90317989911608,-23.929835543533386,0.7503893635776079,4,-0.5525283813476562,-0.7782092094421387,-0.3326845169067383,-0.6342411041259766,0.6536970138549805,2,0.05797967284818051,-1.4444520090957185,13.12840461730957,1.038460903972653,12.933852195739744,-2.7368342975819613,13.190661430358887,0.05797967284818051
7329,2009-04-02,13.346303939819336,13.54085636138916,13.066147804260256,13.15953254699707,8344533.0,0.025104659516691052,-1.5416685814657807,8.000163398692811,72.94117760135785,66.81241736289398,-0.8274298214373523,-1.500044711719564,-0.6810222936604529,-1.0868902703138872,28.91271345830707,0.5214014053344727,0.466565462370637,1.2972766399383548,-0.29207066765162004,2.8866239475283297,0.5026029861433674,2.0919502937333423,-0.831911162885282,71.55963096461426,-2.5383409214898336,0.7946736537949871,4,-0.7548637390136719,-1.105058193206787,-0.7003893852233887,-0.9299612045288086,0.35797595977783203,3,0.046647231570659864,2.37930393333446,13.019454956054688,-1.4444520090957185,13.12840461730957,1.038460903972653,12.933852195739744,0.046647231570659864
7330,2009-04-03,13.307393074035645,13.408559799194336,13.190661430358887,13.322957038879395,4279307.0,-0.0029154787691892947,1.3333401415426722,-0.08333163129838034,71.73912569632084,68.5718689539632,-0.6044246340794839,-1.3856939393453356,-0.6538450941764555,-1.053772635533747,28.029767957295594,0.21789836883544922,0.5754771693624132,1.1653696537017826,-0.49197550126993583,2.822714808673501,0.3366970762159234,1.9940422311876418,-0.6427583965290964,70.87376099503506,-2.6679991868584665,0.8286725774858591,4,-0.5680928230285645,-1.0661473274230957,-0.7354087829589844,-0.8910503387451172,0.5603113174438477,4,0.0555555674997219,-1.5416685814657807,13.346303939819336,2.37930393333446,13.019454956054688,-1.4444520090957185,13.12840461730957,0.0555555674997219
7331,2009-04-06,13.322957038879395,13.455252647399902,13.035018920898438,13.167314529418945,5077164.0,0.0011695727898890507,1.0,-10.000183823529412,69.6390635525296,70.58627215451722,-0.4856197465419285,-1.297387012272866,-0.6967582854144876,-1.0733585414930538,26.781407734579687,0.42023372650146484,0.7333596775027296,1.0727623939514164,-0.596940522673437,2.7424653105762697,0.23791093563898968,1.907613852263843,-0.5291143268805012,72.81547853462195,2.5122572755338126,0.834851458312427,4,-0.5836567878723145,-1.0817112922668457,-0.8365755081176758,-0.9066143035888672,0.37354087829589844,0,0.05549066712535944,1.3333401415426722,13.307393074035645,-1.5416685814657807,13.346303939819336,2.37930393333446,13.019454956054688,0.05549066712535944
7332,2009-04-07,13.377431869506836,13.517510414123535,13.28404712677002,13.291829109191895,4273139.0,0.0040887942870693195,-3.6154165213374685,0.5499960172300754,76.13634591260823,72.217411491185,-0.36225290240802543,-1.2563041210417563,-0.7787640968826501,-1.1272303376827466,25.503724340865517,0.23346328735351562,0.8483355873848133,1.0256808280944831,-0.6595449735392975,2.710906629728264,0.1830679272775928,1.8682937289113735,-0.4724702478445266,79.61160890096646,8.896651095769258,0.8426129008168908,4,-0.39299583435058594,-1.136186122894287,-0.908560037612915,-0.8754863739013672,0.40466880798339844,1,0.029086662293275722,1.0,13.322957038879395,1.3333401415426722,13.307393074035645,-1.5416685814657807,13.346303939819336,0.029086662293275722
7333,2009-04-08,13.548638343811035,13.564202308654785,13.307393074035645,13.392995834350586,4513177.0,0.012798157073365957,1.7499987234672671,1.8181949844587293,82.83061061724207,73.71106130057699,-0.3439309651839437,-1.285650596005425,-0.9808464630277207,-1.2893766120677803,23.722624785891956,0.2568092346191406,0.9232638212045448,1.0649806976318352,-0.5570582483401765,2.687019643603847,0.2539612246458294,1.876000170617841,-0.5481144598381871,97.0588712337062,17.344706639601014,0.8110194729860059,4,-0.38521385192871094,-1.3073925971984863,-1.0797665119171143,-1.0116734504699707,0.19455242156982422,2,0.006892555574005366,-3.6154165213374685,13.377431869506836,1.0,13.322957038879395,1.3333401415426722,13.307393074035645,0.006892555574005366
7334,2009-04-09,13.735408782958984,13.74319076538086,13.431906700134276,13.579767227172852,5426555.0,0.013785181536952296,2.6363788282216314,0.9999938726616545,81.77338875519041,74.62882453997713,-0.5030878222309259,-1.3549530826246077,-1.1972099741352196,-1.4665301201736654,21.95608218434432,0.3112840652465838,1.047936127518728,1.133074092864991,-0.49070207753465134,2.7568502632646332,0.3211860076651689,1.944962178064813,-0.652701353399074,98.90111665939465,17.48581591994285,0.8118880851998213,4,-0.49416351318359375,-1.4163422584533691,-1.3249025344848633,-0.9727625846862793,0.3346300125122088,3,-0.004532578100373441,1.7499987234672671,13.548638343811035,-3.6154165213374685,13.377431869506836,1.0,13.322957038879395,-0.004532578100373441
7335,2009-04-13,13.77431869506836,13.929961204528807,13.595331192016602,13.626459121704102,6161961.0,0.0028328179178509494,-2.1852016593894223,0.950000612737589,79.32959210988423,75.87821179159968,-0.5034415493037319,-1.2824862416694582,-1.2598498452377598,-1.4894105549611112,20.914396745395365,0.33463001251220525,1.1345669960297364,1.0595326900482185,-0.5616886452841605,2.6807540253805975,0.24892202238202898,1.870143357714408,-0.5859339317770971,82.60865395374132,3.397785737461703,0.8106106676661897,4,-0.43968820571899414,-1.3618669509887695,-1.5992214679718018,-1.1828789710998535,0.5136194229125959,0,-0.005084737548309182,2.6363788282216314,13.735408782958984,1.7499987234672671,13.548638343811035,-3.6154165213374685,13.377431869506836,-0.005084737548309182
7336,2009-04-14,13.750972747802734,13.782100677490234,13.52529239654541,13.673151969909668,5889669.0,-0.0016948894375431456,2.6666825525425346,0.5263154500070949,82.79881840307195,76.55191800680909,-0.3933641676157702,-1.1482352904346556,-1.2476978432228591,-1.450877959220552,20.670266617017198,0.2568082809448242,1.0848985655351022,0.9284046649932858,-0.665852647518383,2.5226619775049546,0.13127600873745138,1.7255333212491202,-0.4291042250887145,72.28912282774016,-6.5623721984958365,0.7971286562558342,4,-0.41634225845336914,-1.3385210037231445,-1.5778210163116455,-1.1595330238342285,0.6848249435424805,1,0.008488973530647925,-2.1852016593894223,13.77431869506836,2.6363788282216314,13.735408782958984,1.7499987234672671,13.548638343811035,0.008488973530647925
7337,2009-04-15,13.875486373901367,13.91439723968506,13.688715934753418,13.75875473022461,3785096.0,0.009054895852260936,1.3199937256131993,1.50000612737589,82.89853991393281,77.78740695134867,-0.4478566243912816,-1.1761459388526525,-1.390217471168107,-1.5630544461309324,20.78355953994707,0.2256813049316424,1.0243143031212671,0.9533073902130127,-0.6427914141366973,2.5494061945627227,0.15525798803815682,1.7513567923878686,-0.44416116846068476,91.24998085200927,13.560899997891497,0.7980494021748551,4,-0.39299631118774414,-1.4630346298217773,-1.7431905269622803,-1.319066047668457,0.37354087829589844,2,-0.012899616770388422,2.6666825525425346,13.750972747802734,-2.1852016593894223,13.77431869506836,2.6363788282216314,13.735408782958984,-0.012899616770388422
7338,2009-04-16,14.093384742736815,14.140077590942385,13.727625846862793,13.906615257263185,5780059.0,0.015703836461206544,1.944452009095712,1.5999901962385932,74.34779620306364,77.94369790709375,-0.5558515191010311,-1.2613583431664583,-1.6352506450747644,-1.760140670925816,20.83301988732078,0.4124517440795916,1.0178082933353139,1.0459139823913564,-0.501736177186368,2.5935641419690807,0.2720889026024942,1.8197390621802185,-0.5723050574602695,93.40655641009366,17.43151331248835,0.7738250797888626,4,-0.5058364868164045,-1.575874805450436,-1.9727621078491193,-1.5369644165039045,0.2568101882934588,3,-0.02208724667131534,1.3199937256131993,13.875486373901367,2.6666825525425346,13.750972747802734,-2.1852016593894223,13.77431869506836,-0.02208724667131534
7339,2009-04-17,14.217899322509766,14.381322860717773,14.01556396484375,14.132295608520508,5272098.0,0.008834966336750405,-1.2926776779469522,0.45833886500342985,77.27272957451339,78.55854278244848,-0.6076267896275702,-1.222381825223259,-1.777231844064227,-1.8496121587065755,20.78388713888188,0.36575889587402344,0.9639869028769201,1.0268487930297852,-0.38296129450692895,2.4366588805664993,0.321943749261429,1.7317538367981413,-0.5730200561000522,80.90914458680967,5.2278476225908435,0.7049050437683568,4,-0.5097284317016602,-1.5797667503356934,-2.262645959854126,-1.7743191719055176,0.33463001251220703,4,-0.03338809386400343,1.944452009095712,14.093384742736815,1.3199937256131993,13.875486373901367,2.6666825525425346,13.750972747802734,-0.03338809386400343
7340,2009-04-20,13.883268356323242,14.249027252197266,13.883268356323242,14.108948707580565,5696020.0,-0.023535893636321914,-2.241388927625157,-2.6363383168824015,74.20632547038375,79.06601632887673,-0.20419011435066814,-0.7567754293256108,-1.462810812396686,-1.4894807092239368,21.11009154628886,0.36575889587402344,0.9478510274330034,0.5844357013702393,-0.6759857219346532,1.8448571246751317,-0.0457750102822061,1.2146464130226846,-0.15564250946044922,41.81813320439878,-34.187946451368276,0.630210711652446,4,-0.0505833625793457,-1.0350193977355957,-1.9338514804840088,-1.4396882057189941,0.33463096618652344,0,0.013452915722318659,-1.2926776779469522,14.217899322509766,1.944452009095712,14.093384742736815,1.3199937256131993,13.875486373901367,0.013452915722318659
7341,2009-04-21,13.98443603515625,14.178988456726074,13.78988265991211,13.78988265991211,4590534.0,0.007287021775886915,-2.9999901962706614,-0.8620749398883618,72.9166496462476,78.7082722992811,-0.22535826843725104,-0.7511980665882803,-1.5839312834219328,-1.5706378846705622,22.32640337093813,0.38910579681396484,0.9019598929746468,0.5933854579925537,-0.576715848785442,1.7634867647705494,0.008334804603554957,1.1784361113815525,0.39688682556152344,42.69667098565096,-32.30576510155506,0.585050653388998,4,-0.14007806777954102,-1.132296085357666,-2.0856029987335205,-1.540855884552002,0.30350208282470525,1,0.02170284751288598,-2.241388927625157,13.883268356323242,-1.2926776779469522,14.217899322509766,1.944452009095712,14.093384742736815,0.02170284751288598
7342,2009-04-22,13.992218017578125,14.132295608520508,13.891051292419435,13.976654052734375,6872309.0,0.0005564745265602689,-1.5833375884642003,0.07999843140330581,77.53302561610927,78.11965174359968,-0.15283393489574237,-0.6346123633235834,-1.598690427289462,-1.5494629145076821,23.702587259307332,0.24124431610107244,0.8673857423910007,0.5015565395355228,-0.4964767923934481,1.4995898714644937,0.002539873571036466,1.0005732055000092,0.3772760391235348,40.4762703679767,-35.77985731802816,0.4990166659644859,4,-0.08560323715209961,-1.140078067779541,-2.0933849811553955,-1.548637866973877,0.47470760345458984,2,0.031701884090844734,-2.9999901962706614,13.98443603515625,-2.241388927625157,13.883268356323242,-1.2926776779469522,14.217899322509766,0.031701884090844734
7343,2009-04-23,14.0311279296875,14.070038795471193,13.859922409057615,13.961089134216307,5926163.0,0.0027808251744285695,1.8420889688666813,4.500061274509918,73.15785875347646,77.16237063229812,-0.12974977551824196,-0.5503506136853424,-1.632477911794389,-1.5569075105038657,24.973812474378224,0.21011638641357777,0.8519499401356025,0.4443574905395504,-0.3409778629036424,1.2296928439827433,0.05168981381795312,0.8370251672611477,0.3267738990783684,40.78946095425448,-34.57110992737202,0.39266767672159675,4,-0.0778203010559082,-1.178987979888916,-2.186769723892212,-1.587547779083252,0.7237358093261719,3,0.015529708203196435,-1.5833375884642003,13.992218017578125,-2.9999901962706614,13.98443603515625,-2.241388927625157,13.883268356323242,0.015529708203196435
7344,2009-04-24,13.922179222106935,14.124513626098633,13.80544662475586,14.062256813049315,3923619.0,-0.0077647861331267,1.4117731866610919,-1.9999999999998985,69.84926077553301,76.10900048403687,0.009474831270082973,-0.40711305230189687,-1.5200689373646732,-1.4236417513783781,25.237347615638882,0.31906700134277344,0.8105203821775735,0.30038933753967534,-0.47885881712121936,1.07963749220057,-0.08923473979077201,0.6900134148701227,0.42436222328185735,28.813703660624174,-45.168170467524234,0.3896240773304475,4,0.031128406524656427,-1.0700392723083514,-2.2062256336212176,-1.4785990715026873,1.2529182434081996,4,0.03074344196371892,1.8420889688666813,14.0311279296875,-1.5833375884642003,13.992218017578125,-2.9999901962706614,13.98443603515625,0.03074344196371892
7345,2009-04-27,13.673151969909668,13.992218017578125,13.626459121704102,13.875486373901367,4897392.0,-0.017887088524319417,-1.4736830223970847,1.4444452009096103,59.825340831009036,73.55639186491877,0.27115755044648004,-0.12657501752858025,-1.2704037935395274,-1.1434219062623185,24.80451826518628,0.36575889587402344,0.7247920024376828,0.02723755836486852,-0.7252261809008491,0.7797012976305862,-0.3489943112679903,0.40346942799772734,0.6622562997695915,8.450745552489002,-62.965551674364086,0.37623186963285865,4,0.33073902130126953,-0.8093385696411133,-1.9961090087890625,-1.22957181930542,1.4319057464599592,0,0.06431416596901274,1.4117731866610919,13.922179222106935,1.8420889688666813,14.0311279296875,-1.5833375884642003,13.992218017578125,0.06431416596901274
7346,2009-04-28,13.929961204528807,14.038910865783693,13.533074378967285,13.548638343811035,3653127.0,0.018782006898211634,-1.4528331552928968,-1.884617016162093,63.92157748514893,71.4478404839428,0.047391607877166564,-0.32141085820517823,-1.5165532176771848,-1.3673527974982047,24.950671392478657,0.505836486816408,0.6414446410370296,0.23424134254455353,-0.4484000133015371,0.9168826983906442,-0.10707933537849179,0.5755620204675989,0.37708909923144596,66.23377243450456,-3.9746112459796166,0.3413206779230453,4,0.02723741531372248,-0.9416341781616193,-2.2937741279602033,-1.4863810539245588,1.3307390213012713,1,0.02067041779609169,-1.4736830223970847,13.673151969909668,1.4117731866610919,13.922179222106935,1.8420889688666813,14.0311279296875,0.02067041779609169
7347,2009-04-29,13.922179222106935,14.05447483062744,13.821011543273926,13.891051292419435,3711209.0,-0.000558650688800344,-1.727256522804673,0.08163142809981881,60.25641697059084,69.8821316803347,0.06983768635397247,-0.2646825982563836,-1.4989855696306211,-1.3249128480298324,24.948862397954695,0.23346328735351385,0.5762980830502169,0.18677062988281357,-0.44758435079315717,0.8211256105587843,-0.1304068604551727,0.5039481202207998,0.3384325261657395,65.78948641418741,-0.9802531155280718,0.31717749033798553,4,0.03501939773559393,-0.7859921455383319,-2.2217898368835467,-1.4785990715026873,1.517509460449217,2,0.026271669832639066,-1.4528331552928968,13.929961204528807,-1.4736830223970847,13.673151969909668,1.4117731866610919,13.922179222106935,0.026271669832639066
7348,2009-04-30,13.77431869506836,14.077820777893065,13.657588005065918,13.9688720703125,6609141.0,-0.010620501624040934,1.037735325536558,-6.250122549019608,51.09168669876084,66.97312691636219,0.1873845391246416,-0.06047029361474188,-1.3380891154678256,-1.1405413901442074,25.252845983105093,0.42023277282714666,0.5003270603066721,0.0011669158935543322,-0.5362465916444101,0.5385804234315188,-0.267539837875427,0.2698736696625357,0.44264081104599207,40.789365479409646,-21.010644787037883,0.2687067537689818,4,0.11673212051391602,-0.6381316184997559,-2.0739290714263916,-1.3307385444641113,1.6031131744384766,3,0.05028248157292392,-1.727256522804673,13.922179222106935,-1.4528331552928968,13.929961204528807,-1.4736830223970847,13.673151969909668,0.05028248157292392
7349,2009-05-01,13.9688720703125,14.05447483062744,13.750972747802734,13.78988265991211,4227265.0,0.014124355588911675,-1.3636383892098909,-0.9200015685966941,55.020099691319146,64.84132405202168,-0.0516385395184038,-0.21712299274012992,-1.5213419684362428,-1.3024249371510273,24.874789160684674,0.30350208282470525,0.41636749031860454,0.16459188461303675,-0.3398287567788696,0.6690125260049431,-0.08761843608291642,0.4168022053089899,0.2070543281730277,80.0001050405459,19.971689567622064,0.2522103206959533,5,-0.11284065246582031,-0.5875492095947266,-2.1692609786987305,-1.525291919708252,1.284046173095705,4,0.05626736824167855,1.037735325536558,13.77431869506836,-1.727256522804673,13.922179222106935,-1.4528331552928968,13.929961204528807,0.05626736824167855
7350,2009-05-04,14.046692848205565,14.070038795471193,13.91439723968506,13.91439723968506,6064943.0,0.005571013715448991,-1.352936088003408,0.7391253383346278,57.42187743089611,63.11968269476041,-0.11604282450753267,-0.24950995300864598,-1.572173986066634,-1.3451763480846068,24.49174154415249,0.1556415557861328,0.37070197721693887,0.20544767379760565,-0.25180493653062186,0.6627002841258332,-0.023178631366508995,0.4340739789617203,0.09066242910886935,94.28579431660619,34.32907292688802,0.2286263051641139,5,-0.21400785446166815,-0.486381530761717,-1.854085445404051,-1.6031126976013166,0.9805440902709979,0,0.08033240489441762,-1.3636383892098909,13.9688720703125,1.037735325536558,13.77431869506836,-1.727256522804673,13.922179222106935,0.08033240489441762
7351,2009-05-05,14.062256813049315,14.280156135559082,14.0,14.08560276031494,3779570.0,0.0011080163147254574,-2.7894892996737277,-0.17646804400167715,54.95867580267078,60.61142160437835,-0.13343962955271316,-0.2180258962675392,-1.5504785157250343,-1.3236090517589485,24.69536801537082,0.28015613555908203,0.30303128792372114,0.1840466499328599,-0.2122586831860449,0.5803519830517647,-0.014106016626593387,0.3821993164923132,-0.5291824340820295,64.99992340803574,8.629742529283021,0.1981526665594528,5,-0.15564155578613104,-0.501945495605467,-1.71400737762451,-1.6186766624450666,1.2062253952026385,1,0.0741560133045378,-1.352936088003408,14.046692848205565,-1.3636383892098909,13.9688720703125,1.037735325536558,13.77431869506836,0.0741560133045378
7352,2009-05-06,13.766536712646484,14.18677043914795,13.696497917175293,14.124513626098633,5591164.0,-0.021029348584247987,1.032257554434623,15.33357843137255,41.666678824112424,57.11240161222679,0.14181428221978543,0.11419442072301145,-1.2317074654474958,-0.9954552838379254,24.44668696033955,0.49027252197265625,0.2549723843224516,-0.13112869262695348,-0.45561923657137626,0.1933618513174693,-0.29337396459916576,0.0311165793452588,-0.21852069854736378,17.49988511205404,-32.773277944801436,0.16224527197221178,5,0.14007854461669922,-0.20622539520263672,-1.4182872772216797,-1.3229565620422363,1.377431869506836,2,0.10853590444508798,-2.7894892996737277,14.062256813049315,-1.352936088003408,14.046692848205565,-1.3636383892098909,13.9688720703125,0.10853590444508798
7353,2009-05-07,13.642023086547852,13.891051292419435,13.587549209594727,13.81322956085205,5843281.0,-0.009044658703757369,-1.1666785810330222,0.4782612170521571,35.31744565132813,53.27553326509291,0.22945901339300434,0.2593604575150579,-1.0800968970965954,-0.83902701395475,23.985580115072707,0.3035020828247088,0.19945255096781445,-0.26031155586242605,-0.5657858573919174,0.04516274566706535,-0.41304870662717263,-0.10757440509767946,-0.07936427001953206,7.865049411291689,-36.941114990776384,0.15273715076474573,5,0.26459217071533203,-0.0817117691040039,-1.2937736511230469,-1.1984429359436035,0.8638143539428729,3,0.13177412064204352,1.032257554434623,13.766536712646484,-2.7894892996737277,14.062256813049315,-1.352936088003408,14.046692848205565,0.13177412064204352
7354,2009-05-08,13.673151969909668,13.883268356323242,13.603113174438475,13.75875473022461,6373857.0,0.002281837757078131,-1.48276095215153,0.49999721484155235,43.66198398602615,51.47960472676148,0.17801047376172896,0.23539724481174673,-1.070915381314748,-0.8405941721349581,23.18206437055791,0.2801551818847674,0.13329258976370006,-0.2260698318481449,-0.5398618402443649,0.08772217654807513,-0.3829658360462549,-0.06917382765003488,-0.09614320700073264,12.3595010540433,-31.468677625929494,0.15689600419811003,5,0.23346328735351562,0.0350189208984375,-1.319065809249878,-1.22957181930542,0.7937736511230469,4,0.12464425930083678,-1.1666785810330222,13.642023086547852,1.032257554434623,13.766536712646484,-2.7894892996737277,14.062256813049315,0.12464425930083678
7355,2009-05-11,13.704279899597168,13.81322956085205,13.57198429107666,13.618677139282227,5692165.0,0.0022765730795650807,-1.6956517105971238,-1.0,41.17645291995683,48.95236866396236,0.1695973638876609,0.20949401452474348,-1.0612927450392728,-0.8410579724221616,22.02863988706307,0.24124526977539062,0.07901348540013409,-0.1914399623870846,-0.5125784155738398,0.12969849079967055,-0.3520091889804622,-0.030870735793707027,0.5758762359619141,18.681286124443155,-24.245316002380314,0.1605692265933772,5,0.22179031372070312,0.0038909912109375,-1.2879369258880615,-1.26069974899292,0.7003889083862305,0,0.11300399255976656,-1.48276095215153,13.673151969909668,-1.1666785810330222,13.642023086547852,1.032257554434623,13.766536712646484,0.11300399255976656
7356,2009-05-12,13.867704391479492,13.937743186950685,13.688715934753418,13.750972747802734,5587694.0,0.01192506961909956,-1.064515108869261,1.363643453170085,46.428571428571416,47.41594138151576,-0.0040085049386782146,0.05824965030169693,-1.1777151651079656,-0.9802607041330784,21.120471820236332,0.2490272521972674,0.038275936175464764,-0.03385205268859792,-0.3480825680545827,0.28037846267738686,-0.19096731037159032,0.12326320499439447,0.3982883071899419,48.10129527650663,4.663785160383824,0.1571152576829923,5,0.058365821838378906,-0.15953350067138672,-1.3774313926696777,-1.4241242408752441,0.8871593475341797,1,0.08361387827890998,-1.6956517105971238,13.704279899597168,-1.48276095215153,13.673151969909668,-1.1666785810330222,13.642023086547852,0.08361387827890998
7357,2009-05-13,13.696497917175293,13.891051292419435,13.54085636138916,13.797664642333984,5341231.0,-0.012345696841460696,1.4324157826229342,-0.8666606754791588,41.078851677852654,46.3034041569704,0.14730968058125882,0.2269974980824081,-0.9610287221487184,-0.800493079754288,19.868104259829288,0.3501949310302752,0.027624618562539283,-0.19610910415649485,-0.5233902121341849,0.1311720038211952,-0.3597496581453399,-0.03246855016764982,0.5556146133422857,39.21560146672224,-4.368629498860024,0.16364055398884478,5,0.21400833129882812,0.13618707656860352,-1.2062249183654785,-1.252917766571045,0.9027242660522461,2,0.11477271785697907,-1.064515108869261,13.867704391479492,-1.6956517105971238,13.704279899597168,-1.48276095215153,13.673151969909668,0.11477271785697907
7358,2009-05-14,13.782100677490234,13.891051292419435,13.704279899597168,13.81322956085205,3773531.0,0.006249974324282981,-1.000010212261882,0.30769883390993674,46.218470519965074,45.325445360153275,0.0703219900757901,0.12319464905525912,-1.0067454748601694,-0.8806777426634174,18.177070779693537,0.1945533752441424,-0.01366971508013215,-0.09494214057922434,-0.41144987971751057,0.22156559855906188,-0.25319601014836657,0.06331172898991788,0.44156160626220675,60.78415824454637,14.698224193979833,0.1582538695691429,5,0.12840557098388672,0.06225728988647461,-1.169259786605835,-1.3385205268859863,0.9571990966796875,3,0.09881424730029509,1.4324157826229342,13.696497917175293,-1.064515108869261,13.867704391479492,-1.6956517105971238,13.704279899597168,0.09881424730029509
7359,2009-05-15,13.74319076538086,13.859922409057615,13.657588005065918,13.782100677490234,5160046.0,-0.0028232207135828746,1.079988627673987,1.2499617046046383,52.13269701769151,44.73775864757499,0.08253149516723823,0.1314569784347217,-0.9082616819334106,-0.8294382841727135,16.08467000174503,0.20233440399169744,-0.04647383552658013,-0.11011662483215368,-0.38781667585943325,0.1675834261951259,-0.24896665034579257,0.02873340068148522,0.45315928147705087,50.980378022231285,0.12831670896908776,0.13885002551363976,5,0.16731548309326172,0.16342401504516602,-1.0408556461334229,-1.2996106147766113,1.6498050689697266,4,0.05549269366404874,-1.000010212261882,13.782100677490234,1.4324157826229342,13.696497917175293,-1.064515108869261,13.867704391479492,0.05549269366404874
7360,2009-05-18,14.070038795471193,14.093384742736815,13.74319076538086,13.821011543273926,5605941.0,0.023782543346023033,1.3684227499645423,-6.400098039215732,54.09090098862105,44.64133922379168,-0.26893839657094887,-0.19044548525613791,-1.1760288542367299,-1.1451616940619065,14.3674529860839,0.35019397735595525,-0.04004928345086256,0.20739288330078232,-0.08663108450334533,0.50141685110491,0.06038089939871938,0.35440486720284525,0.10009150396796684,95.77470623161854,44.9322456460515,0.1470119839020634,5,-0.2062253952026385,-0.11673116683960139,-1.2898828983306903,-1.6264586448669451,1.5175104141235334,0,0.028207941096030975,1.079988627673987,13.74319076538086,-1.000010212261882,13.782100677490234,1.4324157826229342,13.696497917175293,0.028207941096030975
7361,2009-05-19,14.287938117980955,14.303502082824707,14.0,14.140077590942385,6914457.0,0.015486760603666383,2.3913034211942477,0.5937523934988556,59.51416783094648,46.62439355788437,-0.5045131960158606,-0.4052170535511497,-1.3218146641628863,-1.349189551093703,13.07261467240659,0.30350208282470703,-0.05208703952805571,0.41011710166930904,0.06307762405512385,0.7571565792834942,0.23659736286221644,0.5836368404764016,-0.7470817565917951,97.9592142975043,46.98300466652458,0.17351973880709284,5,-0.36575889587402166,-0.33463048934936346,-1.4143970012664777,-1.8443579673767072,0.6381320953369176,1,0.008169876509721341,1.3684227499645423,14.070038795471193,1.079988627673987,13.74319076538086,-1.000010212261882,13.782100677490234,0.008169876509721341
7362,2009-05-20,14.435797691345215,14.568093299865724,14.295720100402832,14.311284065246582,7973810.0,0.010348559193308793,-2.500006127375913,0.8421018685139163,67.20648596835309,50.16762025977602,-0.6117907914709342,-0.5461418236256819,-1.4003768807959176,-1.4821770369168448,11.949415389847701,0.2801551818847692,-0.07319380866745284,0.5357976913452145,0.11017466936405818,0.9614207133263708,0.32298618035463633,0.7486092023357926,-0.8796884155273439,85.47008905098157,31.833634952693224,0.21281151099057788,5,-0.38132286071777344,-0.38521385192871094,-1.5622565746307373,-1.9922175407409668,0.6147861480712908,2,0.02210241889575304,2.3913034211942477,14.287938117980955,1.3684227499645423,14.070038795471193,1.079988627673987,13.74319076538086,0.02210241889575304
7363,2009-05-21,14.249027252197266,14.47470760345459,14.070038795471193,14.319066047668455,5251667.0,-0.012938006138720315,1.1224524503244915,-0.562499042600436,57.31706345055023,51.68485131138981,-0.3686269371985791,-0.3607033558362538,-1.1310014007698719,-1.2827121627842502,10.589846085313333,0.40466880798339666,-0.09432512052226194,0.3381322860717777,-0.11206942967386091,0.7883340018174163,0.1130314281989584,0.563233143944597,-0.6524386154174806,64.95725510980009,14.05021677574581,0.22510085787281972,5,-0.19455242156982422,-0.19844341278076172,-1.3015563488006592,-1.8054471015930176,0.8793773651123047,3,0.02457676056281466,-2.500006127375913,14.435797691345215,2.3913034211942477,14.287938117980955,1.3684227499645423,14.070038795471193,0.02457676056281466
7364,2009-05-22,14.350194931030273,14.49027156829834,14.202335357666016,14.202335357666016,3417972.0,0.007099970899234975,-2.894725300241225,-2.111109598180906,57.83132885896797,53.535393082391046,-0.40639289356342445,-0.4512994098527763,-1.16123628591909,-1.368977157028695,9.360113025138164,0.2879362106323242,-0.05814783428074577,0.4178991794586189,-0.0733794488411661,0.9091778077584038,0.1722598653087264,0.6635384936085114,-0.7147461077270503,73.58495583099109,27.001569706223577,0.24563931414989285,5,-0.29572010040283203,-0.29961109161376953,-1.2976658344268799,-1.8326849937438947,0.48249053955078125,4,0.027114951748722582,1.1224524503244915,14.249027252197266,-2.500006127375913,14.435797691345215,2.3913034211942477,14.287938117980955,0.027114951748722582
7365,2009-05-26,14.552529335021973,14.568093299865724,14.233463287353516,14.303502082824707,4296783.0,0.014099766934467128,1.3888904018191297,1.6842145999148619,61.53846499146664,55.214270144934964,-0.5316590531064822,-0.6159555154359868,-1.2940927381036165,-1.5579389368266874,8.742270011541798,0.3346300125122088,0.012373683152173243,0.5762647151947018,0.02848378483417413,1.1240456455552295,0.30237425001443796,0.8501551803749656,-0.8797747326562497,97.26031536590372,50.81685362074403,0.27389046518026416,5,-0.49805450439453125,-0.5019454956054688,-1.3793776035308838,-1.9143967628479004,0.39688682556152166,1,0.057753980767175195,-2.894725300241225,14.350194931030273,1.1224524503244915,14.249027252197266,-2.500006127375913,14.435797691345215,0.057753980767175195
7366,2009-05-27,14.217899322509766,14.583658218383787,14.1712064743042,14.521401405334473,4443145.0,-0.022994628961639618,-1.0784300533199322,-1.218750478699775,60.431674655743805,57.364583809145095,-0.15883285729329621,-0.2726255096517569,-0.894698624069985,-1.2137345386102414,8.313508334915337,0.41245174407958807,0.05516936562048613,0.2272377967834469,-0.33046456803688784,0.7849401616037817,-0.05161338562671958,0.5060889791936134,-0.5093311722440426,28.7879547467454,-20.43610493859395,0.2788511824101674,5,-0.09727621078491211,-0.15953302383422852,-0.8774323463439941,-1.5797667503356934,0.22568035125732422,2,0.0963327884110512,1.3888904018191297,14.552529335021973,-2.894725300241225,14.350194931030273,1.1224524503244915,14.249027252197266,0.0963327884110512
7367,2009-05-28,14.287938117980955,14.326848030090332,13.961089134216307,14.272374153137207,4771205.0,0.004926100113840537,6.833455882352979,-0.05128124558122873,65.31367332717429,59.48627300994611,-0.15215368514273564,-0.33081884772389536,-0.9071066612047076,-1.2774222029465694,7.566762353885411,0.3657588958740252,0.10629451847348292,0.27898864746093643,-0.2930614468853179,0.8510387418071907,-0.00703639971219161,0.5650136946340645,-0.5268645636281484,52.500034466330995,-1.8748754885417966,0.28602504717312727,5,-0.16731500625610174,-0.22957181930541815,-0.9396891593933088,-1.649805545806883,0.7081708908081072,3,0.0446622941720225,-1.0784300533199322,14.217899322509766,1.3888904018191297,14.552529335021973,-2.894725300241225,14.350194931030273,0.0446622941720225
7368,2009-05-29,14.466925621032715,14.466925621032715,14.178988456726074,14.303502082824707,4419115.0,0.012527175130084611,2.523815081523325,10.500122549020807,67.58620777084846,61.20332976029689,-0.2500817140042013,-0.47986017916636214,-1.0156619635837352,-1.4467166536000509,7.463237797610926,0.2879371643066406,0.14426114486933805,0.42334580421447754,-0.17227003109728933,1.0189616395262444,0.125537886558595,0.7211537218703601,-0.6564969868380484,81.24985639028782,20.66964686207548,0.2978079176558832,5,-0.3035011291503906,-0.40855932235717773,-1.0875482559204102,-1.8287930488586426,0.30350208282470703,4,0.04034431597099242,6.833455882352979,14.287938117980955,-1.0784300533199322,14.217899322509766,1.3888904018191297,14.552529335021973,0.04034431597099242
7369,2009-06-01,14.754863739013672,14.809338569641113,14.529183387756348,14.607004165649414,4575885.0,0.019903200273756694,1.1818154810534602,0.9047630163046649,70.89784609057338,63.07076810495827,-0.42401184777830636,-0.7440419996721186,-1.220592609428877,-1.7253013509476602,7.669316272726884,0.34241294860839844,0.22075305186030825,0.6719843387603763,-0.0015071117342682072,1.3454757892550209,0.33523861351305406,1.0087300640076986,-0.8980413297676577,93.57797030537837,26.553660018702004,0.3367457252473219,6,-0.36964988708496094,-0.5836572647094727,-1.352139949798584,-2.1167311668395996,-0.12451362609863281,0,0.02531645733252086,2.523815081523325,14.466925621032715,6.833455882352979,14.287938117980955,-1.0784300533199322,14.217899322509766,0.02531645733252086
7370,2009-06-02,15.175097465515135,15.307393074035645,14.739299774169922,14.762645721435547,6216830.0,0.028481030657729,-1.4745776793707304,2.789482849808427,73.59551780153066,64.63536254613427,-0.7498646599244729,-1.1335201623971276,-1.563517302470883,-2.133021764842395,8.201937944087103,0.5680932998657227,0.29695316556835927,1.0357978343963605,0.2044992975477502,1.8670963712449709,0.6201485659720554,1.4514471028206657,-1.2420737634375136,90.17342186948791,19.898090085177515,0.4156492684243055,6,-0.5408563613891584,-0.7548637390136701,-1.772373676300047,-2.5369648933410627,-0.5447473526000959,1,-0.022564072205282337,1.1818154810534602,14.754863739013672,2.523815081523325,14.466925621032715,6.833455882352979,14.287938117980955,-0.022564072205282337
7371,2009-06-03,15.105057716369627,15.136186599731445,14.980545043945312,15.019454956054688,4124721.0,-0.004615439822028833,1.105248221461143,0.20754612277362908,76.38483673357098,65.65517929782516,-0.6165656457950632,-1.0343841349084144,-1.428685029855421,-2.0513702387744495,8.186469117517847,0.19455242156982244,0.37008536026000627,0.9136180400848364,-0.02164475661199816,1.848880836781671,0.4459866417364182,1.3812494384332545,-1.034597077096203,84.97104913076544,10.322102042474114,0.4676313983484175,6,-0.47081661224365057,-0.6848239898681623,-1.671205520629881,-2.466925144195555,-0.5603103637695295,2,-0.01030393651640682,-1.4745776793707304,15.175097465515135,1.1818154810534602,14.754863739013672,2.523815081523325,14.466925621032715,-0.01030393651640682
7372,2009-06-04,15.260700225830078,15.29961109161377,14.949416160583494,15.019454956054688,4726359.0,0.010303999652499174,1.1951184519646458,2.818194984458788,76.9886407154525,67.84091010503653,-0.718442186050245,-1.130299229969813,-1.511874744487244,-2.193632481008546,9.28927383138042,0.3501949310302752,0.42603569111585493,0.9945523738861084,-0.03204678776145542,2.021151535533672,0.4812527930623265,1.5078519547098903,-1.0665463430804323,95.86204739954937,18.655454250629973,0.5132995808237819,6,-0.6264591217041016,-0.8365755081176758,-1.7879374027252197,-2.622567653656006,-0.5992212295532227,3,-0.05354410610071092,1.105248221461143,15.105057716369627,-1.4745776793707304,15.175097465515135,1.1818154810534602,14.754863739013672,-0.05354410610071092
7373,2009-06-05,15.439688682556152,15.447470664978027,15.214008331298828,15.369649887084961,5479497.0,0.011728718478010602,4.454551531288645,0.2903219430432789,79.45944800143877,70.24403445419995,-0.7943031910136185,-1.2308100721846493,-1.618349005041246,-2.3555788703800076,10.871668318691453,0.23346233367919922,0.46209218895588045,1.0836575508117683,-0.024412275259269478,2.191727376882806,0.5296226377762494,1.6376924638472872,-1.134210880677907,99.15255469449389,17.858996697557075,0.5540349130355184,6,-0.7354087829589844,-0.9455251693725586,-1.892995834350586,-2.80155611038208,-0.7315177917480469,4,-0.02872983276328933,1.1951184519646458,15.260700225830078,1.105248221461143,15.105057716369627,-1.4745776793707304,15.175097465515135,-0.02872983276328933
7374,2009-06-08,15.377431869506836,15.486380577087402,15.260700225830078,15.33073902130127,3680369.0,-0.004032258313579451,-1.4166602840030025,0.6666712054574421,74.99999088191237,71.73975955313836,-0.6381135527424231,-1.0902225916790265,-1.5186820396815648,-2.2809422753276163,12.562973798982002,0.22568035125732422,0.4716463005118907,0.9361867427825921,-0.21216182258452143,2.0845353081497056,0.3620124600990362,1.510361025466148,-0.934914924056617,85.41674379061773,5.708960661074926,0.5741742826835566,6,-0.6536970138549805,-0.8638134002685547,-1.8638129234313965,-2.7392992973327637,-0.5525293350219709,0,-0.03947370216304402,4.454551531288645,15.439688682556152,1.1951184519646458,15.260700225830078,1.105248221461143,15.105057716369627,-0.03947370216304402
7375,2009-06-09,15.252918243408205,15.439688682556152,15.182879447937012,15.416341781616213,3737294.0,-0.008097166494070995,1.4444363755197305,-3.499969363370846,69.13578939445466,72.70688341299511,-0.45125617347017943,-0.8893369188816589,-1.3564302737006173,-2.1430318817490353,14.212954366113312,0.2568092346191406,0.520658157807329,0.7342411994934093,-0.4137206096425956,1.8822030086294141,0.16026029492540594,1.3082221040614126,-0.6642603895287795,56.52182407183805,-20.014857036715476,0.5739809045680028,6,-0.5291833877563494,-0.7392997741699237,-1.6342411041259783,-2.6147856712341326,-0.3735408782959002,1,-0.04081632908261468,-1.4166602840030025,15.377431869506836,4.454551531288645,15.439688682556152,1.1951184519646458,15.260700225830078,-0.04081632908261468
7376,2009-06-10,15.027236938476562,15.416341781616213,14.863813400268555,15.361867904663086,5387748.0,-0.014795942738968892,1.4912303332860224,2.04763016304665,61.37723111830086,72.26950094534253,-0.11029589161943498,-0.6032618332234634,-1.0865761908310176,-1.9035147691127179,15.266673654844313,0.552528381347658,0.5609300994532909,0.4505832672119148,-0.6758708324090499,1.5770373668328794,-0.11264378259856755,1.013810317022397,-0.3128979033480199,26.24994447074106,-47.12610719148999,0.5632270498104819,6,-0.19455242156982422,-0.5136184692382812,-1.3307387828826904,-2.3891043663024902,-0.31128406524658203,2,-0.02641116442007463,1.4444363755197305,15.252918243408205,-1.4166602840030025,15.377431869506836,4.454551531288645,15.439688682556152,-0.02641116442007463
7377,2009-06-11,15.268482208251953,15.501946449279785,15.073929786682127,15.151750564575195,4743578.0,0.016053867438377445,-2.1428691474909036,-0.3488369441927008,69.20819491382892,72.44972173900702,-0.22107186457412809,-0.75964709402745,-1.2862066101815515,-2.13385423253812,16.631155384498538,0.47470951080322266,0.5848038540130549,0.6132293224334724,-0.47330697295564406,1.6997656178225888,0.06996117473891417,1.1564974701280306,-0.4460573572491704,63.41448834383701,-10.570991763410916,0.5432681476945584,6,-0.2529172897338867,-0.7470808029174805,-1.5350189208984375,-2.630349636077881,-0.45136165618896484,3,-0.047400576283915696,1.4912303332860224,15.027236938476562,1.4444363755197305,15.252918243408205,-1.4166602840030025,15.377431869506836,-0.047400576283915696
7378,2009-06-12,15.14396858215332,15.322957038879395,15.050583839416506,15.190661430358887,5664666.0,-0.008154944571460931,-1.3333374182506137,-0.4000016339602294,64.82556275480178,71.77502359058795,0.010705875503649764,-0.5564014521888474,-1.117154674221922,-1.9940778038862312,18.04020268016148,0.27237319946288885,0.6388771763548178,0.42062230110168386,-0.6044712113605861,1.4457158135639538,-0.09192445512945113,0.9331690573328189,-0.2801551818847656,43.90231509226146,-28.889031264725475,0.512546756231135,6,-0.023345470428466797,-0.6225671768188477,-1.4105052947998047,-2.505836009979248,-0.256808280944826,4,-0.03186018138237978,-2.1428691474909036,15.268482208251953,1.4912303332860224,15.027236938476562,1.4444363755197305,15.252918243408205,-0.03186018138237978
7379,2009-06-15,14.505837440490724,14.653696060180664,14.396886825561525,14.630350112915039,7462509.0,-0.04213764299634193,2.000027851894744,2.666632625967569,49.25001148879463,69.06996733361727,0.681460677809449,0.14945755111738812,-0.4515190106000002,-1.3466005059403834,18.737350507410955,0.7470817565917951,0.6665120140053897,-0.25564117431640376,-1.1788966424584792,0.6676142938256717,-0.7172689083874424,0.20598655975463487,0.9961090087890607,9.859252169815653,-57.36513214361741,0.4616277340710378,6,0.44357919692992986,0.015563964843748224,-0.7723741531372088,-1.8677048683166522,0.3190650939941406,0,0.013948415673858294,-1.3333374182506137,15.14396858215332,-2.1428691474909036,15.268482208251953,1.4912303332860224,15.027236938476562,0.013948415673858294
7380,2009-06-16,14.466925621032715,14.638132095336914,14.451361656188965,14.536965370178224,5098238.0,-0.0026824938317172586,-2.6922946399954752,0.5625110101791723,54.41986995792438,66.62941546965654,0.6809649669552975,0.23149663168636891,-0.3837333388428519,-1.3017046200266709,19.290290696654104,0.18677043914794922,0.6746474972264789,-0.31439733505249023,-1.1909575521175721,0.5621628820125917,-0.7526774435850303,0.12388277348004983,1.0129196357727057,6.338010544220765,-63.03232818154865,0.43828010853254085,6,0.48249101638793945,0.05447578430175781,-0.6595325469970703,-1.8287930488586426,0.6459140777587908,1,0.02474450500607439,2.000027851894744,14.505837440490724,-1.3333374182506137,15.14396858215332,-2.1428691474909036,15.268482208251953,0.02474450500607439
7381,2009-06-17,14.404668807983398,14.638132095336914,14.373540878295898,14.482489585876465,4796648.0,-0.004303389308838668,-2.7778065236483958,1.1110944691048437,52.07754615288785,63.86151607381602,0.7078629732007453,0.3193186401456529,-0.2932325366861317,-1.2414690076299948,19.315978993048876,0.2645912170410156,0.645161862127777,-0.3824906826019294,-1.2466858437087787,0.4817044785049198,-0.814588263155354,0.0496068979514952,1.0535172801971449,2.7585763920288637,-65.90592665870437,0.43209758055342484,6,0.5330748558044434,0.11673259735107422,-0.5875482559204102,-1.7665362358093262,0.9027242660522461,2,0.03295518720054247,-2.6922946399954752,14.466925621032715,2.000027851894744,14.505837440490724,-1.3333374182506137,15.14396858215332,0.03295518720054247
7382,2009-06-18,14.754863739013672,14.863813400268555,14.451361656188965,14.451361656188965,8130966.0,0.024311210184588816,-1.7179500070700247,-3.900013480226958,54.830288375855226,61.12494278208451,0.3110830704918648,-0.006057626968773988,-0.612288008334561,-1.5917935485718377,18.662200834492165,0.45914459228515625,0.5744395278779173,-0.048249053955078836,-0.8967717091434899,0.8002736012333322,-0.4725103815492844,0.3760122736391267,0.6599365407714863,40.16393195618436,-25.797041676706193,0.4242613275942053,6,0.18287992477416992,-0.23346233367919922,-0.9377431869506836,-2.1167311668395996,0.6381320953369141,3,-0.0026371552101024376,-2.7778065236483958,14.404668807983398,-2.6922946399954752,14.466925621032715,2.000027851894744,14.505837440490724,-0.0026371552101024376
7383,2009-06-19,14.599222183227539,14.87159538269043,14.521401405334473,14.848249435424805,4809241.0,-0.010548491571263918,1.3684227499645258,-0.8205124982324938,47.267769991910555,58.043584905417646,0.3743318572216179,0.18673905043261918,-0.43219287425738173,-1.4395488776021477,18.785237093507398,0.35019397735595703,0.4945922354546699,-0.22140035629272425,-1.0355365892363952,0.5927358766509467,-0.6284684727645597,0.18566776017911124,0.7739277204980493,45.312571804966225,-16.44638058152104,0.40706811647183516,6,0.33852148056030273,-0.0194549560546875,-0.7276265621185303,-1.9610896110534668,0.8871583938598633,4,0.014925340959998756,-1.7179500070700247,14.754863739013672,-2.7778065236483958,14.404668807983398,-2.6922946399954752,14.466925621032715,0.014925340959998756
7384,2009-06-22,14.739299774169922,14.84046745300293,14.575875282287598,14.583658218383787,6114801.0,0.009594866711687633,-2.0908959247788594,-0.6249980852009078,41.51515702920672,54.97462575372342,0.14998887835604258,0.08148462799630707,-0.5517060839330874,-1.5823675509194572,18.872985356272096,0.26459217071533203,0.39675392041678137,-0.10077800750732457,-0.8856515415237798,0.6840955265091306,-0.4932147745155522,0.29165875950090303,0.5938657685384783,73.43752393498875,14.641906777881914,0.3924367670082274,6,0.19844388961791992,-0.1595325469970703,-0.8618676662445068,-2.1011672019958496,0.5836572647094727,0,0.010031719912345638,1.3684227499645258,14.599222183227539,-1.7179500070700247,14.754863739013672,-2.7778065236483958,14.404668807983398,0.010031719912345638
7385,2009-06-23,15.392995834350586,15.486380577087402,15.214008331298828,15.400777816772461,9823440.0,0.04435055058220905,2.043477797551177,-0.049999387262410426,54.567906389728336,54.218034117215375,-0.5383621065144553,-0.5333631512892758,-1.1780721391977487,-2.232049104178465,19.281249048038557,0.7470808029174805,0.2812673810227757,0.5108947277069085,-0.298762870211867,1.320552325625684,0.10606592874752074,0.9157235266662962,-1.0194549560546875,91.60842816461093,34.631589076428895,0.40482879895938734,6,-0.45525217056274414,-0.7704272270202637,-1.4844353199005127,-2.7548632621765137,-0.054474830627441406,1,-0.036905960735595045,-2.0908959247788594,14.739299774169922,1.3684227499645258,14.599222183227539,-1.7179500070700247,14.754863739013672,-0.036905960735595045
7386,2009-06-24,15.587549209594727,15.610895156860352,15.369649887084961,15.439688682556152,8174913.0,0.01263908451205964,1.4800027450576707,-19.000367647058823,55.12196127989402,52.652897046778165,-0.7208855955447078,-0.6535526015671351,-1.3417186720044612,-2.414830234936792,20.025894097155263,0.24124526977539062,0.1932977796941131,0.6369656085968014,-0.16782749958261256,1.4417587167762154,0.23456905450709442,1.0393621626865084,-1.1917515373229985,97.9866086445879,44.0312284720373,0.40239655408970726,6,-0.5953311920166016,-0.8015570640563965,-1.6789886951446533,-2.9494166374206543,-0.31128406524658203,2,-0.030454403345910208,2.043477797551177,15.392995834350586,-2.0908959247788594,14.739299774169922,1.3684227499645258,14.599222183227539,-0.030454403345910208
7387,2009-06-25,14.926070213317873,15.533074378967285,14.44357967376709,15.517510414123535,16696904.0,-0.042436369398576645,2.5000015318392794,-3.999987100352793,43.008479636928236,50.22877670034777,-0.12637536307804886,0.06132926101285996,-0.6603961053352005,-1.7492822032884412,20.903270849101496,1.1439695358276367,0.11467380548702266,-0.05641999244689799,-0.7987744246889843,0.6859344397951883,-0.42759720856794026,0.31475722367414427,0.6848249435424787,41.33334531571829,-6.619662107392344,0.37117721612104293,6,0.06614780426025213,-0.1400780677795428,-0.9883267879486102,-2.2879376411438006,0.49027156829833984,3,0.025547438493055852,1.4800027450576707,15.587549209594727,2.043477797551177,15.392995834350586,-2.0908959247788594,14.739299774169922,0.025547438493055852
7388,2009-06-26,15.050583839416506,15.12840461730957,14.84046745300293,14.926070213317873,5700389.0,0.008342023340311977,1.0555547990904524,-0.210526146056727,45.625004308296894,49.825998124736905,-0.2967333566752526,-0.01814655963703693,-0.7702347608146827,-1.8745530582489405,21.40760898764719,0.2879371643066406,0.07524380269882336,0.038910722732545366,-0.662887725721534,0.7407091711866247,-0.3119885014944934,0.38980994695958415,0.5603113174438459,52.000009803769544,8.422976066365948,0.35089922422703934,6,-0.05836582183838068,-0.2645916938781756,-0.998054504394533,-2.319066047668457,0.31906604766845525,4,0.022750744993514926,2.5000015318392794,14.926070213317873,1.4800027450576707,15.587549209594727,2.043477797551177,15.392995834350586,0.022750744993514926
7389,2009-06-29,15.12840461730957,15.136186599731445,14.887160301208494,15.050583839416506,4207090.0,0.0051706152215342804,4.333340141542711,0.6249980852008864,48.31223661418338,49.14737219765457,-0.30950348359551505,-0.07014404845393152,-0.8361878089445263,-1.948337189902528,21.029852353990428,0.249026298522951,-0.010788328453321228,0.09805445671081614,-0.594792240556206,0.7909011539778383,-0.24836889192269496,0.44447780534432724,0.45914422988891523,58.66665468428186,16.036072689665964,0.34642334863351076,6,-0.1361865997314453,-0.34241247177124023,-1.0758752822875977,-2.3968868255615217,0.16342449188232422,0,0.02366250565299155,1.0555547990904524,15.050583839416506,2.5000015318392794,14.926070213317873,1.4800027450576707,15.587549209594727,0.02366250565299155
7390,2009-06-30,14.832685470581055,15.136186599731445,14.692606925964355,15.066147804260256,7870111.0,-0.019547279056124744,1.3750054252779658,-3.0000000000000915,47.412022307134116,48.62898065923749,0.04867342045233869,0.20934013682691877,-0.5210047212102786,-1.649514472092358,19.74839495351006,0.44357967376708984,-0.08611776979877739,-0.18054409027099538,-0.8752505169875544,0.5141623364455636,-0.5278973036292758,0.16680912308728502,0.7319839931488037,33.33338779871881,-10.899583319457157,0.34735321335827957,6,0.19455194473266602,-0.04669332504272461,-0.780156135559082,-2.101167678833006,0.4202327728271502,1,0.03305345948788152,4.333340141542711,15.12840461730957,1.0555547990904524,15.050583839416506,2.5000015318392794,14.926070213317873,0.03305345948788152
7391,2009-07-01,14.949416160583494,15.221790313720705,14.848249435424805,14.91050624847412,6647691.0,0.007869828442999216,-3.571445244570096,-0.1666646242080354,45.61027842878235,47.60453510956273,0.01937930752345629,0.08469359797268261,-0.6197751807391025,-1.7626798118201616,18.323846458765853,0.3891048431396502,-0.05969362621869401,-0.05603132247924947,-0.7498930358350258,0.6378303908765268,-0.4029621791571376,0.2908995341986387,0.5928315073471087,46.42854016655883,4.430975971095222,0.3469308566778884,7,0.07782125473022639,-0.16342401504516424,-0.8968868255615217,-2.2178983688354457,0.2957201004028338,2,0.026028096278809087,1.3750054252779658,14.832685470581055,4.333340141542711,15.12840461730957,1.0555547990904524,15.050583839416506,0.026028096278809087
7392,2009-07-02,14.44357967376709,14.949416160583494,14.44357967376709,14.809338569641113,6702175.0,-0.0338365379211345,-1.7659558934726622,-9.40014705882353,41.27906962936362,46.93912395816863,0.5324046298114791,0.5546098296576893,-0.10173690151004422,-1.2495975147444618,16.81082113757321,0.5058364868164045,-0.05816273004761996,-0.5210117816925042,-1.2470705787304706,0.2050470153454622,-0.8840411802114883,-0.1579823831735201,1.0766946342802424,0.0,-40.031702869312795,0.36302939851898325,7,0.5836577415466309,0.34241247177124023,-0.35408496856689453,-1.4941630363464355,0.7937746047973633,3,0.05765090714273602,-3.571445244570096,14.949416160583494,1.3750054252779658,14.832685470581055,4.333340141542711,15.12840461730957,0.05765090714273602
7393,2009-07-06,14.996109008789062,15.05836582183838,14.404668807983398,14.42801570892334,5788925.0,0.03825432112411131,-1.1265801185447688,-1.553190657217503,56.237613334876684,48.5749524365764,0.04704109087027497,-0.034630824305683205,-0.6366468051217762,-1.7857544207948433,14.861718835382575,0.6536970138549822,-0.027085816661543305,0.05369653701782262,-0.6375196869353044,0.7449127609709496,-0.29191157495874087,0.3993046489943861,0.5026314065726645,72.38093681942624,27.35396868146688,0.3456081119765633,7,0.0116729736328125,-0.10116720199584961,-0.9066143035888672,-2.0428013801574707,0.2568092346191424,0,0.028022787283078276,-1.7659558934726622,14.44357967376709,-3.571445244570096,14.949416160583494,1.3750054252779658,14.832685470581055,0.028022787283078276
7394,2009-07-07,14.770427703857422,15.05836582183838,14.731517791748047,14.957198143005373,7696250.0,-0.015049324114633444,-1.4705975641843685,-0.3287671922765098,53.68620278661618,48.47698536956394,0.3102257978009977,0.15098465593208488,-0.3920929509147264,-1.54509532390637,12.740249616453875,0.3268480300903338,-0.03547893923429157,-0.1416345596313473,-0.8051766584581301,0.5219075391954355,-0.4734056090447396,0.190136489782045,0.6845498472091727,44.76187363885268,-4.945874986622982,0.33177104941339175,7,0.23735427856445312,0.22179031372070312,-0.6595323085784912,-1.81712007522583,0.5214014053344727,1,0.04056904750774737,-1.1265801185447688,14.996109008789062,-1.7659558934726622,14.44357967376709,-3.571445244570096,14.949416160583494,0.04056904750774737
7395,2009-07-08,14.630350112915039,14.85603141784668,14.513619422912598,14.785991668701172,5079734.0,-0.009483651641705726,1.3157769135014157,0.8333307802678597,52.69017207988713,48.20678656956318,0.36961427826758175,0.255109140292916,-0.22635329255127346,-1.3907024278627649,10.969676513252978,0.34241199493408203,-0.006314204751088681,-0.2505837440490719,-0.9051495604860555,0.40398207238791173,-0.5778666522675628,0.07669916416941902,0.7826150884282281,27.619063180573555,-26.86965534578026,0.3272829082184918,7,0.33852148056030273,0.36186790466308594,-0.352139949798584,-1.5642023086547852,0.5680942535400391,2,0.04521279334887085,-1.4705975641843685,14.770427703857422,-1.1265801185447688,14.996109008789062,-1.7659558934726622,14.44357967376709,0.04521279334887085
7396,2009-07-09,14.630350112915039,14.747081756591795,14.47470760345459,14.708170890808105,5382865.0,0.0,2.4999969363308843,0.5,48.38056609858351,48.80368506530265,0.24535874025082371,0.23594800897203072,-0.20844112473410803,-1.3727625600677644,10.30303610658827,0.27237415313720525,0.032475541056324886,-0.2307394027709968,-0.8906723501995888,0.4291935446575952,-0.5607058764852937,0.09922707094330008,0.7422832326938327,34.52383904903478,-20.87728865837441,0.32996647371429605,7,0.18287944793701172,0.36186790466308594,-0.10311269760131836,-1.3151750564575195,0.31128406524658025,3,0.04255319426317694,1.3157769135014157,14.630350112915039,-1.4705975641843685,14.770427703857422,-1.1265801185447688,14.996109008789062,0.04255319426317694
7397,2009-07-10,14.544747352600098,14.94163417816162,14.42801570892334,14.614786148071287,3799488.0,-0.005851039766941346,-2.384612484092433,0.9000012254751552,49.27834863994093,49.20961221326309,0.30305161521555135,0.2788469481100986,-0.10530072312279692,-1.2700326030346414,9.223516607108861,0.5136184692382795,-0.026382789134961726,-0.2801554203033447,-0.9252329028561199,0.36492206224943047,-0.6026941615797323,0.04238332097304287,0.7891674115037546,21.42866521458129,-33.792513783975,0.3225387412763874,7,0.2684822082519531,0.44747066497802734,-0.017509937286376953,-1.2178988456726074,0.536964416503908,4,0.04815407867920274,2.4999969363308843,14.630350112915039,1.3157769135014157,14.630350112915039,-1.4705975641843685,14.770427703857422,0.04815407867920274
7398,2009-07-13,14.661478996276855,14.708170890808105,14.44357967376709,14.575875282287598,6127651.0,0.008025690707916588,1.9565328587717523,-1.2222328127340625,48.962658450073086,49.281881306139724,0.14004861839107896,0.1308223604474854,-0.19800998942832138,-1.3664235019255955,8.169243666270335,0.2645912170410156,-0.10681749713770472,-0.13929929733276403,-0.7700645940735935,0.49146599940806546,-0.45468194570317877,0.17608335103765071,0.6352659295821788,37.037081864532325,-15.22387170557326,0.31538264837041513,7,0.1517505645751953,0.33073902130126953,-0.13229608535766602,-1.2101168632507324,0.49805355072021484,0,0.03927811665070324,-2.384612484092433,14.544747352600098,2.4999969363308843,14.630350112915039,1.3157769135014157,14.630350112915039,0.03927811665070324
7399,2009-07-14,14.708170890808105,14.71595287322998,14.575875282287598,14.70038890838623,5940170.0,0.0031846646946809276,11.000163398692811,0.0909070653505938,39.10890593562206,48.359312820416164,0.03070692932351804,0.10547368529674372,-0.22591364967268746,-1.394409005752781,8.856436315478113,0.1400775909423828,-0.08897141957261923,-0.10272407531738281,-0.7199158762536264,0.5144677256188608,-0.4113199757855046,0.20587182515073899,0.5528909903359036,54.5453870263367,6.96165415293504,0.3085959004681215,7,0.10505867004394531,0.28404712677001953,-0.10894918441772461,-1.038909912109375,0.6303501129150391,1,0.03703705624881892,1.9565328587717523,14.661478996276855,-2.384612484092433,14.544747352600098,2.4999969363308843,14.630350112915039,0.03703705624881892
7400,2009-07-15,14.824902534484865,14.832685470581055,14.70038890838623,14.785991668701172,5774919.0,0.007936516684730055,3.8569928049997375,5.000122549019836,37.56343140947664,47.46521870715997,-0.09749775575242303,0.017851088795062253,-0.32462203457127536,-1.4843586002471252,9.460063471457413,0.13229656219482422,-0.0901623348205014,-0.003891277313231356,-0.5994663808910925,0.5916838262646298,-0.3016788291021619,0.2938962744756992,0.4019036237327196,77.27269351316886,34.57479462196622,0.29778755178893074,7,-0.09338521957397639,0.16731548309325994,-0.2062258720397967,-1.136186599731447,0.6225681304931623,2,0.031496097436114034,11.000163398692811,14.708170890808105,1.9565328587717523,14.661478996276855,-2.384612484092433,14.544747352600098,0.031496097436114034
7401,2009-07-16,14.879377365112305,14.972763061523438,14.747081756591795,14.817120552062988,4507266.0,0.003674548989494042,-1.2307753943901407,1.5999852944780035,49.05062714336513,48.32872509760458,-0.18210240032390956,0.0008049802956868746,-0.3605707534470941,-1.5067409249607557,9.751695921062028,0.2256813049316424,-0.11077372197247826,0.026848125457764382,-0.5344061766573596,0.5881024275728883,-0.2537790255997976,0.30747527651532636,0.31454329909591294,82.85706282639104,38.33475365886467,0.28062715105756153,7,-0.14786005020141602,0.11284065246582031,-0.26070070266723633,-0.9455256462097168,0.8482484817504883,3,0.021443572100731112,3.8569928049997375,14.824902534484865,11.000163398692811,14.708170890808105,1.9565328587717523,14.661478996276855,0.021443572100731112
7402,2009-07-17,14.71595287322998,14.85603141784668,14.653696060180664,14.84046745300293,5845594.0,-0.010983288337421016,1.6000012254676692,-2.0000153183927942,43.302163321495954,46.89145287389562,0.026844299621037848,0.16987445273160517,-0.17060378713113522,-1.3175642785426955,10.113285690028793,0.22568130493164062,-0.11071244188579143,-0.13463082313537633,-0.6975778079028938,0.42831616163214115,-0.41610431551913507,0.1468426692483824,0.4463977167292441,51.47047427503518,7.567949134871107,0.2814734923837586,7,0.027237892150878906,0.27626514434814453,-0.0428013801574707,-0.6031126976013184,1.081711769104004,4,0.01533582683199386,-1.2307753943901407,14.879377365112305,3.8569928049997375,14.824902534484865,11.000163398692811,14.708170890808105,0.01533582683199386
7403,2009-07-20,14.817120552062988,14.832685470581055,14.583658218383787,14.785991668701172,4276866.0,0.006874694401681758,6.99975491322402,-0.25000191478443357,43.82715699167775,45.79600334112469,-0.11441488485849405,0.09050859897590335,-0.2394921054849597,-1.3896449096677799,10.538939029922703,0.2490272521972674,-0.11028759859138226,-0.044358062744141336,-0.5951244948830023,0.5064083693947197,-0.31974127881357184,0.23102515332528917,0.31492276661720275,60.7842524755687,17.974776580769834,0.2753832160694302,7,-0.11673116683959961,0.17509746551513672,-0.04863739013671875,-0.6964974403381348,1.066147804260254,0,0.017857127915732462,1.6000012254676692,14.71595287322998,-1.2307753943901407,14.879377365112305,3.8569928049997375,14.824902534484865,0.017857127915732462
7404,2009-07-21,14.887160301208494,15.011672973632812,14.71595287322998,14.894942283630373,4885570.0,0.004726947378163482,1.4516330516045888,-0.2499923409210418,51.18644321269568,45.6289223558812,-0.185681119520277,0.033849648508054386,-0.2767766261453488,-1.423806397099371,10.801080980931292,0.29572010040283203,-0.044872586338970066,0.01828866004943741,-0.5295340429843236,0.5661113630831984,-0.2556226914674422,0.29220001156631703,0.21578803704382565,70.90925700636771,25.789862192258923,0.2739113515168803,7,-0.16731595993041815,0.10505771636963068,-0.06614804267883123,-0.7665371894836408,1.027236938476566,1,0.018295782424433638,6.99975491322402,14.817120552062988,1.6000012254676692,14.71595287322998,-1.2307753943901407,14.879377365112305,0.018295782424433638
7405,2009-07-22,14.824902534484865,15.003890991210938,14.793773651123047,14.817120552062988,4492103.0,-0.00418197731897707,-6.714155666818389,-0.9999999999997717,47.22222458616979,45.50021774339078,-0.10384419893282981,0.05414093350153415,-0.1828152295118901,-1.3260409347785345,9.562314851036282,0.21011734008789062,-0.0953407592707709,-0.015564441680906427,-0.5047338244409367,0.4736049410791239,-0.2601491330609207,0.22902024969910784,0.2501146225566977,56.36355128942186,10.93842936649235,0.24458469138001507,7,-0.10505819320678889,0.16731548309325994,-0.08949351310730158,-0.7042794227600115,1.0739307403564418,2,0.034645655716354806,1.4516330516045888,14.887160301208494,6.99975491322402,14.817120552062988,1.6000012254676692,14.71595287322998,0.034645655716354806
7406,2009-07-23,15.112839698791506,15.291829109191895,14.747081756591795,14.84046745300293,5197440.0,0.01942253337833799,-1.3728842427099865,35.000367647051064,66.53843217067609,47.418004802361345,-0.3532955143738885,-0.28583886344538634,-0.4403177146074757,-1.574695966341075,8.234460130876258,0.5447473526000994,-0.11225656635511427,0.2961081981658946,-0.07135804358748388,0.6635744399192731,0.11237507728920626,0.479841319042583,-0.7081708908081072,74.7251104608182,22.581024007443517,0.1837331208766889,7,-0.2451353073120135,-0.12062168121338068,-0.3774306774139422,-0.8443570137023944,0.6614789962768537,3,0.022142163409123006,-6.714155666818389,14.824902534484865,1.4516330516045888,14.887160301208494,6.99975491322402,14.817120552062988,0.022142163409123006
7407,2009-07-24,15.307393074035645,15.346303939819336,15.027236938476562,15.08949375152588,4003417.0,0.012873383104810898,1.1578916816625064,0.8000056021820382,59.345782350829154,48.57168523577869,-0.4786232355649762,-0.47469772795046516,-0.5960288454563987,-1.7286856026264612,8.73011555380376,0.31906700134277344,-0.1080552196226563,0.47159543037414586,0.0453701863003495,0.8978206744479422,0.2584828083372468,0.6847080524110449,-0.8849810600280765,94.89791069561782,43.44178958500596,0.2131126220368986,7,-0.34630346298217773,-0.29961109161376953,-0.5778205394744873,-1.0389103889465332,0.6692609786987305,4,0.02745292884259598,-1.3728842427099865,15.112839698791506,-6.714155666818389,14.824902534484865,1.4516330516045888,14.887160301208494,0.02745292884259598
7408,2009-07-27,15.392995834350586,15.392995834350586,15.042801856994627,15.322957038879395,5829274.0,0.005592249437962105,9.000000000000052,0.3214273209502661,70.40814412530818,52.049378367966035,-0.5023784511976022,-0.5621545028198689,-0.6437534619184824,-1.7765427800483575,9.295962938142194,0.3501939773559588,-0.07706768437006772,0.5400775909423832,0.054193216812084444,1.025961965072682,0.2971354038772347,0.7830197780075316,-0.933628143310548,100.0,45.72678353895315,0.24294218706514908,7,-0.40466880798339844,-0.38521385192871094,-0.6634232997894287,-1.1245131492614746,0.26459217071533203,0,0.026289152049294495,1.1578916816625064,15.307393074035645,-1.3728842427099865,15.112839698791506,-6.714155666818389,14.824902534484865,0.026289152049294495
7409,2009-07-28,15.486380577087402,15.486380577087402,15.182879447937012,15.291829109191895,5521131.0,0.006066703567113363,2.1200086273663983,2.7777671872659684,78.94732089588352,56.64758831090013,-0.5294417242943439,-0.6612480388885231,-0.6961395819843865,-1.821687857066383,9.997102664030518,0.3035011291503906,-0.037218472585617945,0.615563535690308,0.06489472406498642,1.1662323473156295,0.3402291298776472,0.8908979415029687,-0.9709951974487314,100.0,40.60556227451721,0.2753344058126606,7,-0.45136117935180664,-0.47859859466552734,-0.7276251316070557,-1.0933837890625,0.015565872192382812,1,0.0256281819538291,9.000000000000052,15.392995834350586,1.1578916816625064,15.307393074035645,-1.3728842427099865,15.112839698791506,0.0256281819538291
7410,2009-07-29,15.322957038879395,15.361867904663086,15.175097465515135,15.221790313720705,4741393.0,-0.010552726467913276,1.0869551317913915,0.5199998039234818,71.09003610783456,59.09641152917452,-0.3217778455494358,-0.4840276778045798,-0.5033080151176641,-1.6132188784377544,10.304602178579481,0.3112831115722674,-0.003936720990200371,0.4276264190673835,-0.15840931103721445,1.0136621491719815,0.13460855401508454,0.7206442841196825,-0.7298920434448259,77.89479251455415,14.720117254129505,0.293017865052299,7,-0.28793764114379883,-0.31517505645751953,-0.5642015933990479,-0.9182872772216797,0.25681018829345703,2,0.038598307056855186,2.1200086273663983,15.486380577087402,9.000000000000052,15.392995834350586,1.1578916816625064,15.307393074035645,0.038598307056855186
7411,2009-07-30,15.338521003723145,15.564202308654785,15.33073902130127,15.517510414123535,5302424.0,0.0010157285440570707,-1.399992157016529,-1.7692517981542717,75.24749051473427,62.645892328423216,-0.29654826598893713,-0.4942886705514553,-0.49570138799279917,-1.5785920382040235,11.026636379661884,0.24124526977539062,0.06862552770099839,0.4237351417541504,-0.194794908110147,1.0422651916184478,0.1144701168220017,0.7330001666862991,-0.6739907617563485,57.97097588309366,-10.051193730255719,0.30926502493214914,7,-0.2645907402038574,-0.33073902130126953,-0.5583648681640625,-0.8715944290161133,0.7859926223754883,3,0.03652974566336331,1.0869551317913915,15.322957038879395,2.1200086273663983,15.486380577087402,9.000000000000052,15.392995834350586,0.03652974566336331
7412,2009-07-31,15.276265144348145,15.424124717712402,15.237354278564453,15.33073902130127,3829942.0,-0.0040587915458007995,-1.8235319559983276,0.3043413396986424,70.25641895798464,65.58247699134621,-0.1636648009558428,-0.38625504525283283,-0.4152873130215866,-1.4689800481768351,10.837263152990378,0.18677043914794922,0.1410001268656309,0.31984500885009837,-0.276850453001547,0.9165404707017437,0.021497277924275693,0.618192739775921,-0.5217676957125494,44.776195841442366,-26.043205200821284,0.29834773092582223,7,-0.13618755340576172,-0.29182958602905273,-0.387160062789917,-0.7081713676452637,1.5642023086547852,4,0.032603096765735584,-1.399992157016529,15.338521003723145,1.0869551317913915,15.322957038879395,2.1200086273663983,15.486380577087402,0.032603096765735584
7413,2009-08-03,15.416341781616213,15.463034629821776,15.15953254699707,15.463034629821776,4535922.0,0.00916956048775397,11.999938726742606,0.857160364145593,71.98067661450037,67.8929473693245,-0.23445893513616234,-0.519889691386604,-0.5291825581791318,-1.5534468006384046,10.813290317843984,0.30350208282470525,0.1724977887844812,0.4389100074768084,-0.19226916254174142,1.0700891774953583,0.12332042246753439,0.7544995924860824,-0.5808738469786991,63.46143422407763,-9.027533408224834,0.3155895850092749,8,-0.2606997489929217,-0.4319062232971209,-0.5272367000579852,-0.8482480049133319,1.5953311920165998,0,0.036345345676386476,-1.8235319559983276,15.276265144348145,-1.399992157016529,15.338521003723145,1.0869551317913915,15.322957038879395,0.036345345676386476
7414,2009-08-04,15.369649887084961,15.564202308654785,15.31517505645752,15.424124717712402,2769689.0,-0.0030287272553162214,-2.0476123784014053,1.1666632625968494,67.67679455939613,70.16567736634966,-0.1253056185333108,-0.44902558472922927,-0.45957346748988215,-1.458058928547615,10.887233665029711,0.24902725219726562,0.23760916153535305,0.3622570037841797,-0.2842510152853759,1.0087650228537353,0.03900299424940101,0.6855110133189584,-0.46130851504572057,51.92316303228406,-19.13613970946394,0.32325400953477784,8,-0.21400785446166992,-0.38521432876586914,-0.4805448055267334,-0.7976651191711426,1.6264591217041016,1,0.01873420150077143,11.999938726742606,15.416341781616213,-1.8235319559983276,15.276265144348145,-1.399992157016529,15.338521003723145,0.01873420150077143
7415,2009-08-05,15.291829109191895,15.478598594665527,15.229572296142578,15.400777816772461,4543632.0,-0.005063275901844633,-1.1333316993664293,1.9999824933036887,63.18410811476527,69.79297469347067,0.02873592199731334,-0.3363525195863275,-0.3657901152886325,-1.334109749106851,10.409818926312777,0.24902629852294922,0.2974019660164551,0.2513622760772698,-0.3814651189813425,0.8841896711358821,-0.06505142145203635,0.567775973606576,-0.3179016434910995,32.69247537865844,-35.35124290960836,0.3164136975293062,8,0.003890514373779297,-0.30739355087280273,-0.402724027633667,-0.7198443412780762,1.9999990463256836,2,0.013740497528944351,-2.0476123784014053,15.369649887084961,11.999938726742606,15.416341781616213,-1.8235319559983276,15.276265144348145,0.013740497528944351
7416,2009-08-06,15.252918243408205,15.439688682556152,15.175097465515135,15.354085922241213,3252207.0,-0.002544552748127482,-1.0606051603511102,0.928580807240833,68.64868731953266,70.8266308011044,0.10013701659594254,-0.2618332982984857,-0.3002519332130493,-1.2499467617822138,9.757093934064645,0.2645912170410174,0.33289948321414187,0.18132300376892196,-0.4273503172018227,0.7899963247396666,-0.12301365671645037,0.4856596642542943,-0.21996329341201104,23.077013718194188,-45.11898001150944,0.3043366604853721,8,0.05058383941650213,-0.2684826850891131,-0.3463034629821795,-0.6809334754943865,2.0778198242187482,3,0.021428619661414627,-1.1333316993664293,15.291829109191895,-2.0476123784014053,15.369649887084961,11.999938726742606,15.416341781616213,0.021428619661414627
7417,2009-08-07,15.245136260986328,15.416341781616213,15.167314529418945,15.28404712677002,3983371.0,-0.0005101962980257335,-1.5599764711649406,0.38461756000075414,65.89598774242955,70.32528009189566,0.10969473216840342,-0.20963780337748972,-0.2676419693972214,-1.201096036717253,9.604819254926248,0.2490272521972674,0.38854340457654324,0.13852157592773473,-0.4211429503275106,0.69818610218298,-0.14131068719988882,0.4183538390553583,-0.15905657512427496,21.153968519561563,-45.99757447410745,0.2798322631276229,8,0.11673116683959961,-0.26070070266723633,-0.33852148056030273,-0.6731514930725098,2.124513626098633,4,0.05768248640471052,-1.0606051603511102,15.252918243408205,-1.1333316993664293,15.291829109191895,-2.0476123784014053,15.369649887084961,0.05768248640471052
7418,2009-08-10,15.237354278564453,15.268482208251953,15.175097465515135,15.237354278564453,2920934.0,-0.0005104567311602359,2.000030637254959,-0.0,63.63637714021742,68.62406411904387,0.10401553444130407,-0.16495809346811185,-0.24038071870590372,-1.1471518339179063,9.444315462911945,0.09338474273681818,0.3763857265488202,0.10194582939147878,-0.4192231516099536,0.6231148103929112,-0.15863866110923652,0.3625303198921941,-0.10346233042312747,17.647242573293894,-47.00363849246094,0.26058449050071586,8,0.12451314926147461,-0.25291872024536133,-0.33073949813842773,-0.6653695106506348,2.0466918945312536,0,0.10520941792983685,-1.5599764711649406,15.245136260986328,-1.0606051603511102,15.252918243408205,-1.1333316993664293,15.291829109191895,0.10520941792983685
7419,2009-08-11,15.252918243408205,15.322957038879395,15.136186599731445,15.237354278564453,2614204.0,0.0010214348606205625,1.400007352851068,100.0,67.29566728711202,68.20246758340804,0.057945914315688185,-0.14505551180102394,-0.2451654666634422,-1.1121424276082035,9.363790969931502,0.18677043914794922,0.37250316671205574,0.09027242660522639,-0.3924000445943925,0.5729448978048453,-0.15106380899458394,0.3316086622050367,0.31128406524658025,34.09099137991112,-30.302479807451448,0.24133623559980982,8,0.09727621078491033,-0.2568092346191424,-0.30155634880066096,-0.6809334754943865,1.9844360351562482,1,0.1153061140273719,2.000030637254959,15.237354278564453,-1.5599764711649406,15.245136260986328,-1.0606051603511102,15.252918243408205,0.1153061140273719
7420,2009-08-12,15.291829109191895,15.416341781616213,15.190661430358887,15.229572296142578,3256062.0,0.002551044014184267,-2.222197259042937,4.000061274509347,59.05520624664672,66.40332488695387,0.015818709689536803,-0.1551462555842278,-0.2861701855175127,-1.1058288502004903,9.73553535326863,0.225680351257326,0.3429842269395813,0.1058369636535641,-0.3526128661514836,0.5642867934586118,-0.12338795124895974,0.33506187855608793,0.26381288528442326,51.28218825119012,-11.316772462810647,0.2292249149025239,8,0.0583653450012207,-0.29572010040283203,-0.29182910919189453,-0.7198443412780762,2.0778207778930664,2,0.11145036263665342,1.400007352851068,15.252918243408205,2.000030637254959,15.237354278564453,-1.5599764711649406,15.245136260986328,0.11145036263665342
7421,2009-08-13,15.198444366455078,15.377431869506836,15.035018920898438,15.369649887084961,5633440.0,-0.006106839284561683,2.6666904953993527,-2.7499885112054043,43.85965478060177,63.47035108946688,0.09749683329686754,-0.03861184553491981,-0.19374966952833717,-0.9738892428547192,10.291001689965022,0.34241294860839844,0.2870917112816187,-0.0035011291503899145,-0.4386391997470067,0.4316369414462269,-0.2210701644486992,0.21406790614791937,0.348808520126342,42.857500137552755,-15.00913317398139,0.21756903529830876,8,0.1011662483215332,-0.20233535766601562,-0.21789956092834473,-0.6264595985412598,2.178987503051758,3,0.1377367142707624,-2.222197259042937,15.291829109191895,1.400007352851068,15.252918243408205,2.000030637254959,15.237354278564453,0.1377367142707624
7422,2009-08-14,14.94163417816162,15.291829109191895,14.894942283630373,15.214008331298828,6086788.0,-0.01689713645037727,-1.1702157616843867,1.5909192188144174,28.676404994534934,58.658765353915165,0.3373206601593033,0.24872497814804895,0.0540746639858245,-0.6773894723413694,10.431299748607135,0.39688682556152166,0.24415042791807018,-0.2715953826904318,-0.6631955998045793,0.12000483442371568,-0.4673954912475047,-0.07579527413335896,0.5851293497924814,8.955109222700958,-41.781611722627375,0.19580010855707364,8,0.2879381179809588,0.05447483062744318,-0.03891038894653143,-0.36964941024780096,2.178988456726076,4,0.1598957557773164,2.6666904953993527,15.198444366455078,-2.222197259042937,15.291829109191895,1.400007352851068,15.252918243408205,0.1598957557773164
7423,2009-08-17,15.081711769104006,15.081711769104006,14.785991668701172,14.902724266052244,6390562.0,0.009374984641714823,2.3043658955040516,-0.6571383554209572,31.690103164315758,54.66024408779512,0.16179886544480837,0.13648385785383788,-0.09931655249599025,-0.7782996004455036,10.485296328646195,0.2957201004028338,0.1943392240174724,-0.14474735260009552,-0.4957789525583518,0.20628424735816075,-0.3202631525792228,0.030768447379031727,0.4071424841906719,46.913626942221434,2.3088918099421036,0.17551579997912806,8,0.05058336257934393,-0.07782077789306818,-0.1789879798889178,-0.5097270011901873,1.9299612045288068,0,0.1517028141770993,-1.1702157616843867,14.94163417816162,2.6666904953993527,15.198444366455078,-2.222197259042937,15.291829109191895,0.1517028141770993
7424,2009-08-18,15.15953254699707,15.229572296142578,14.996109008789062,15.08949375152588,5561480.0,0.00515994331972891,1.2222081016679904,0.39130550612203985,41.98468997813795,52.30475318372541,0.05703653576561507,0.08444427837087609,-0.18781413958097914,-0.8338716630844338,11.038487687425166,0.23346328735351562,0.1598340421898783,-0.08054518699645996,-0.39542403407476634,0.23433366008184642,-0.23798461053561226,0.07689423654269234,0.2730926995301264,59.25927046613294,18.086189205927333,0.157439423539153,8,-0.0466923713684082,-0.0894937515258789,-0.2568087577819824,-0.5836567878723145,1.7587547302246094,1,0.14014374252717166,2.3043658955040516,15.081711769104006,-1.1702157616843867,14.94163417816162,2.6666904953993527,15.198444366455078,0.14014374252717166
7425,2009-08-19,15.338521003723145,15.447470664978027,15.011672973632812,15.05836582183838,4913840.0,0.011806990497311265,-1.3333333333333333,4.000000000000076,50.0,50.23267681488845,-0.12810361711392027,-0.05701544356442412,-0.37160561621651667,-0.9888476825505848,11.881105133423139,0.43579769134521484,0.11105274767620799,0.07276234626769984,-0.17648354968050484,0.3220082422159045,-0.051860601706403386,0.19738529424180307,-0.5525293350219727,83.52938462625305,42.64365471145985,0.12462294797410257,8,-0.22178983688354492,-0.2645907402038574,-0.43579721450805664,-0.7626452445983887,1.3696508407592773,2,0.12379506957550879,1.2222081016679904,15.15953254699707,2.3043658955040516,15.081711769104006,-1.1702157616843867,14.94163417816162,0.12379506957550879
7426,2009-08-20,15.447470664978027,15.486380577087402,15.175097465515135,15.252918243408205,4654784.0,0.007103009555382567,1.2857182872729058,0.6944452009095717,56.96200568061065,49.24001214135303,-0.23082780753942878,-0.1471546870899587,-0.47691582456221937,-1.0688070793322346,12.18952154470309,0.3112831115722674,0.07613273419684852,0.16498045921325755,-0.0859642214828149,0.41592513990933,0.03950811886522132,0.2904527995612938,-0.6482494163513177,94.44452765549536,51.81812795021612,0.12547234034803592,8,-0.31128454208374023,-0.37354040145874023,-0.5856029987335205,-0.8715949058532715,1.4552526473999023,3,0.12443326572969848,-1.3333333333333333,15.338521003723145,1.2222081016679904,15.15953254699707,2.3043658955040516,15.081711769104006,0.12443326572969848
7427,2009-08-21,15.727625846862793,15.80544662475586,15.424124717712402,15.486380577087402,5141799.0,0.018135990542446745,-1.0851107101511248,1.2400013725288468,61.36364427603474,48.98748626755495,-0.4865056046603602,-0.41551661599269707,-0.7578783341849729,-1.3211550405870494,12.693817399725388,0.38132190704345703,0.06114454789360302,0.42412400245666504,0.10365767690308836,0.7445903280102417,0.2638908396798758,0.5843571652334543,-0.9009182250976551,92.36643292272231,50.21194605050221,0.16023316277678867,8,-0.43190670013427734,-0.5330734252929688,-0.8657581806182861,-1.151750087738037,1.2684831619262695,4,0.10489860572141807,1.2857182872729058,15.447470664978027,-1.3333333333333333,15.338521003723145,1.2222081016679904,15.15953254699707,0.10489860572141807
7428,2009-08-24,15.797664642333984,15.797664642333984,15.634241104125975,15.766536712646484,3801929.0,0.004453233829005532,9.500122549019721,0.12903021773849244,65.36310248366833,48.772756844950095,-0.5237878828013685,-0.47820186198295644,-0.8239131853666937,-1.3609574234089479,13.100999613794977,0.1634235382080096,0.04343908381672357,0.4739293575286858,0.08573013655612272,0.8621285785012489,0.27982974704240426,0.6680289680149674,-0.912232680389403,99.03847513468418,55.71879689146427,0.19409961048628127,8,-0.5019454956054688,-0.6031122207641602,-0.9299602508544922,-1.2217888832092285,1.0739307403564453,0,0.08374389648761738,-1.0851107101511248,15.727625846862793,1.2857182872729058,15.447470664978027,-1.3333333333333333,15.338521003723145,0.08374389648761738
7429,2009-08-25,15.883268356323242,15.94552516937256,15.712061882019045,15.80544662475586,4611094.0,0.0054187575143138655,1.307686506664615,2.500061274509804,71.11108690427636,50.11229914024227,-0.570575328604292,-0.561326704449856,-0.8838636583774164,-1.4207388236286,13.416789770216948,0.23346328735351562,0.03611271798109783,0.539688682556152,0.08210549171125336,0.9972718734010506,0.3108970871337018,0.7684802779786022,-0.9426355146099841,93.33333333333316,46.658903292578856,0.22879159542244967,8,-0.517509937286377,-0.5525293350219727,-1.0369646549224854,-1.3073925971984863,0.5836582183837855,1,0.07104360336897186,9.500122549019721,15.797664642333984,-1.0851107101511248,15.727625846862793,1.2857182872729058,15.447470664978027,0.07104360336897186
7430,2009-08-26,15.91439723968506,15.9688720703125,15.75875473022461,15.821011543273926,3520258.0,0.001959853769606834,1.0769216266661639,1.1999950981593817,73.74301943706374,53.43267299096027,-0.5633478594789842,-0.5753742359023555,-0.8871942299936926,-1.4249809314723105,13.798868995881378,0.21011734008789062,0.03663407755907855,0.541245555877687,0.017597700415656448,1.0648934113397175,0.2794216281466717,0.8030694836087022,-0.8933730117590581,93.1372419452313,41.681870346801944,0.2618239277310154,8,-0.5369653701782244,-0.5564203262329119,-1.0583660602569598,-1.3385214805603045,0.7470827102661115,2,0.06308061954324362,1.307686506664615,15.883268356323242,9.500122549019721,15.797664642333984,-1.0851107101511248,15.727625846862793,0.06308061954324362
7431,2009-08-27,15.898833274841307,15.94552516937256,15.704279899597168,15.859922409057615,4785212.0,-0.0009779801653400089,2.6470902026367784,0.4166683687016117,73.33334241089614,58.39455492611151,-0.48945740954587436,-0.5435488096862358,-0.8414326368391922,-1.3825962470927369,13.576229582826272,0.2412452697753924,0.03273498223329163,0.4976659774780252,-0.07576836192073522,1.0711003168767856,0.21094880777864589,0.7843831471774045,-0.7830242626766548,87.14288465342776,30.53870912703242,0.2867171696993801,8,-0.5214014053344709,-0.5408563613891584,-1.0428020954132062,-1.322957515716551,0.7081708908081072,3,0.05090553222681016,1.0769216266661639,15.91439723968506,1.307686506664615,15.883268356323242,9.500122549019721,15.797664642333984,0.05090553222681016
7432,2009-08-28,15.77431869506836,15.929961204528807,15.727625846862793,15.929961204528807,4336618.0,-0.007831680326504387,1.6000012254677056,-3.9999754907967486,67.69226998553309,62.39479568402455,-0.2619520887812392,-0.40033346189617625,-0.698834245927479,-1.2325825124712715,13.695532557170988,0.20233535766601385,0.04021980741028486,0.3482487201690674,-0.24525408848304409,0.9417515288211806,0.05149731584301165,0.6450001244951231,-0.5732033770889231,41.860319305985726,-18.85903082365075,0.29675140432605634,8,-0.2918281555175781,-0.39688682556152344,-0.8443574905395508,-1.1984429359436035,0.8171215057373047,4,0.07153428551322172,2.6470902026367784,15.898833274841307,1.0769216266661639,15.91439723968506,1.307686506664615,15.883268356323242,0.07153428551322172
7433,2009-08-31,15.976654052734375,16.0,15.704279899597168,15.704279899597168,5764382.0,0.012826884100501479,-1.1714255702806324,-1.7499984681654337,71.23285601571274,65.64459191042175,-0.36206461810335533,-0.5887234874066376,-0.8753442287143542,-1.410716951835882,14.183134538823614,0.29572010040283203,0.08063632136478027,0.5225684642791748,-0.11988034103455547,1.1650172695929069,0.20134406162230967,0.8437928669360399,-0.6987630595216316,92.10539045745521,26.86034842297788,0.32122440265686586,8,-0.47081756591796875,-0.5836582183837891,-0.9922182559967041,-1.4007782936096191,0.5291824340820277,0,0.06380903990846631,1.6000012254677056,15.77431869506836,2.6470902026367784,15.898833274841307,1.0769216266661639,15.91439723968506,0.06380903990846631
7434,2009-09-01,15.657588005065918,16.062257766723633,15.618677139282227,15.9688720703125,5724418.0,-0.019970767759964647,-1.2800000980375337,-1.142854641900527,59.2156798668226,66.6685563400687,0.03920290159346784,-0.2603268898329709,-0.5381437285564701,-1.0720418382442354,14.258388750038486,0.44358062744140625,0.15982693397768877,0.18910551071166992,-0.4582625450656259,0.8364735664889658,-0.134578517176978,0.5127895386003178,-0.29304393103870296,8.771993945752566,-55.833451629816864,0.3236840278886475,9,-0.0389103889465332,-0.23346328735351562,-0.6595335006713867,-1.081712245941162,0.8560304641723597,1,0.07753476315967234,-1.1714255702806324,15.976654052734375,1.6000012254677056,15.77431869506836,2.6470902026367784,15.898833274841307,0.07753476315967234
7435,2009-09-02,15.501946449279785,15.735408782958984,15.408559799194336,15.649805068969727,6129707.0,-0.009940327701544849,1.0487857367028828,0.47499578744198157,57.41444423994052,66.71882729110536,0.2463729949612059,-0.09289977577404507,-0.3868761976420618,-0.8981184698322267,14.320493210599972,0.32684898376464844,0.22867524123659244,0.02295808792114329,-0.619137429035284,0.6650536048775706,-0.29808967055707036,0.34400584639935694,0.5603113174438477,14.285901857460479,-50.87822442221658,0.32104775847821376,9,0.23346233367919922,-0.07782173156738281,-0.4805457592010498,-0.8677048683166504,1.1595335006713867,2,0.06224896522411072,-1.2800000980375337,15.657588005065918,-1.1714255702806324,15.976654052734375,1.6000012254677056,15.77431869506836,0.06224896522411072
7436,2009-09-03,15.579767227172852,15.595331192016602,15.361867904663086,15.533074378967285,6001336.0,0.005020064941372748,5.00002450950356,-0.31579388677833603,67.08334375834534,67.35434945580654,0.21153742795905472,-0.15281314730735396,-0.47452889544680943,-0.9566465422877748,14.522326760731408,0.23346328735351562,0.2844426683692003,0.08443641662597656,-0.5500246094938923,0.7188974427458454,-0.23279409643395788,0.401666929685911,0.48249053955078125,31.11114742133843,-39.46263870461404,0.31723051305993427,9,0.1322956085205078,-0.15564250946044922,-0.5583665370941162,-0.9455256462097168,1.1906604766845703,3,0.06943060875079654,1.0487857367028828,15.501946449279785,-1.2800000980375337,15.657588005065918,-1.1714255702806324,15.976654052734375,0.06943060875079654
7437,2009-09-04,16.124513626098633,16.140077590942386,15.501946449279785,15.610895156860352,8739285.0,0.03496498959083816,1.3428558423551316,10.999938726741693,72.94520591063204,68.19680539213584,-0.30283637916060613,-0.662255048984683,-1.0016552187340668,-1.4807248262711141,15.325833853042555,0.6381311416626012,0.3353919332477737,0.5852139472961433,-0.09637510085397594,1.2668029954462643,0.2444194232210819,0.9260084713712047,-0.7626457214355469,98.00002941133174,23.42407404145598,0.3407945240750605,9,-0.37354087829589666,-0.6614789962768537,-1.0836575031280518,-1.4474706649780273,0.6070041656494141,4,0.02992279647863838,5.00002450950356,15.579767227172852,1.0487857367028828,15.501946449279785,-1.2800000980375337,15.657588005065918,0.02992279647863838
7438,2009-09-08,16.84046745300293,16.972763061523438,16.186769485473633,16.31906509399414,11141721.0,0.04440157659983468,1.0,1.0151550036392805,78.87700990337781,69.05968572536933,-0.9558282543296741,-1.3196066107096769,-1.6953202966430414,-2.17511669053329,16.700931722679893,0.8482494354248047,0.39123808223054013,1.2210121154785156,0.3408153426766525,2.1012088882803788,0.7809137290775823,1.6611105018794472,-1.4785995483398438,91.78744762146079,14.643080007349852,0.44009838640093174,9,-0.673151969909668,-0.961090087890625,-1.7782108783721924,-2.0544753074645996,-0.4202346801757777,1,-0.014787431102624149,1.3428558423551316,16.124513626098633,5.00002450950356,15.579767227172852,1.0487857367028828,15.501946449279785,-0.014787431102624149
7439,2009-09-09,17.011672973632812,17.06614875793457,16.513618469238278,16.879377365112305,5113786.0,0.010166316410614495,3.5806155767969114,0.2537303605070144,78.82037383773245,69.62383621433251,-1.0617958765847888,-1.4253745075707567,-1.844296879546551,-2.325533938280671,18.006756083389817,0.5525302886962926,0.42774030890576675,1.3042798995971676,0.24505428380984284,2.3635055153844924,0.7746670917035061,1.8338927074908309,-1.5853692626953126,96.80359113363342,19.621419312953762,0.5296128078936625,9,-0.7976646423339844,-1.0856027603149414,-1.941634178161621,-2.2256808280944824,-0.24902725219726562,2,-0.029734670282013376,1.0,16.84046745300293,1.3428558423551316,16.124513626098633,5.00002450950356,15.579767227172852,-0.029734670282013376
7440,2009-09-10,16.996109008789062,17.011672973632812,16.785991668701172,16.980545043945312,5449043.0,-0.000914899132370639,8.666830065359477,0.11764536266778161,77.56233016102556,70.09372374212467,-0.9796784007520714,-1.3445177186603168,-1.7966931485459785,-2.283718055194372,19.06572472830483,0.22568130493164062,0.4563739158237734,1.2035019397735596,0.018315154386421284,2.388688725160698,0.6109085470799904,1.7960953324671287,-1.4714145950317388,95.8903634332885,20.02874632836398,0.5925933926935691,9,-0.7821006774902344,-1.0700387954711914,-1.926070213317871,-2.2101168632507324,-0.10894966125488281,3,-0.02838829400901577,3.5806155767969114,17.011672973632812,1.0,16.84046745300293,1.3428558423551316,16.124513626098633,-0.02838829400901577
7441,2009-09-11,17.291828155517578,17.307392120361328,17.058366775512695,17.058366775512695,6770023.0,0.017399226292064363,-1.1333322440176143,15.000122549019608,77.68595180824573,71.20413283353719,-1.1812415000984053,-1.5550951200398213,-2.0600388109987264,-2.5528145359834156,21.0026894697596,0.3112831115722656,0.4804592333703557,1.3945518970489506,0.06887880748270092,2.7202249866152,0.7317153522658266,2.0573884418320745,-1.674646481109619,99.13794332928188,24.31631067295804,0.6628365447831244,9,-0.9571981430053711,-1.2451362609863281,-2.1517505645751953,-2.505836009979248,-0.1478595733642578,4,-0.03645353168544363,8.666830065359477,16.996109008789062,3.5806155767969114,17.011672973632812,1.0,16.84046745300293,-0.03645353168544363
7442,2009-09-14,17.330738067626953,17.361867904663086,17.15953254699707,17.252918243408207,6460980.0,0.0022501907698497803,1.8888646823343591,0.33333061004402037,77.43732343306873,71.8935181021323,-1.090872459130658,-1.4818156670570595,-2.0491485143870367,-2.5647295004205084,23.630565974653393,0.20233535766601562,0.5039114345813331,1.3140066146850593,-0.07799032419767116,2.7060035535677898,0.6180081452436959,2.0100050841264245,-1.5783395575427246,97.35087406060802,24.5353089577373,0.6959984694413649,9,-0.9688701629638672,-1.2568082809448242,-2.1867692470550537,-2.544745922088623,-0.1556415557861328,0,-0.032330438645089554,-1.1333322440176143,17.291828155517578,8.666830065359477,16.996109008789062,3.5806155767969114,17.011672973632812,-0.032330438645089554
7443,2009-09-15,17.36964988708496,17.408559799194336,17.198444366455078,17.338520050048828,6627645.0,0.002245248835114122,2.85711034470685,0.40002450980393983,77.05382770634783,73.87553452874621,-1.0185157283750925,-1.412976384864825,-2.0545935910664053,-2.576767324187342,26.15747224453519,0.2101154327392578,0.5356292763392219,1.2385215282440178,-0.20503088514997003,2.6820739416380057,0.5167453215470239,1.9602977349410118,-1.4563044375428476,95.65223877734135,24.381462300786495,0.7217762066969942,9,-0.98443603515625,-1.272374153137207,-2.196498394012451,-2.583657741546631,-0.35019493103027344,1,-0.036738339545426935,1.8888646823343591,17.330738067626953,-1.1333322440176143,17.291828155517578,8.666830065359477,16.996109008789062,-0.036738339545426935
7444,2009-09-16,17.284046173095707,17.424125671386722,17.105058670043945,17.424125671386722,4865910.0,-0.0049283499981714884,3.555513194085179,-4.499846823111329,74.44442742400805,75.7677548825315,-0.7576068176523201,-1.222739113335006,-1.9285523490941827,-2.462774965598557,28.7862090385675,0.319067001342777,0.5890050303220313,1.0466921329498327,-0.40844758658399627,2.5018318524836616,0.3191222731829164,1.7742619927167471,-1.1912750015953257,78.04857636460382,9.149517798809313,0.7275698597669146,9,-0.8910493850708043,-1.1789875030517614,-2.110894680023197,-2.4980540275573766,-0.12451362609863637,2,-0.0499774989963383,2.85711034470685,17.36964988708496,1.8888646823343591,17.330738067626953,-1.1333322440176143,17.291828155517578,-0.0499774989963383
7445,2009-09-17,17.237354278564453,17.315174102783207,17.08171272277832,17.237354278564453,7566722.0,-0.0027014446769955125,2.00002450980383,-0.0,73.62636918679526,76.49475770791483,-0.490433880741314,-1.081970692443587,-1.8366159459209008,-2.383701475257972,30.777045634002242,0.23346138000488637,0.6218038484555031,0.905058574676513,-0.5509360302277386,2.3610531795807645,0.1770612722243854,1.6330558771286388,-0.958193477079984,48.9359261171337,-16.926084323113635,0.7279973024521261,9,-0.7743182182312012,-1.1322956085205078,-2.0642025470733643,-2.3424124717712402,-0.4591445922851598,3,-0.027539525466459214,3.555513194085179,17.284046173095707,2.85711034470685,17.36964988708496,1.8888646823343591,17.330738067626953,-0.027539525466459214
7446,2009-09-18,17.36964988708496,17.463035583496097,17.06614875793457,17.276264190673828,6693437.0,0.007674937022384309,1.8333163129837569,100.0,78.08221339733095,77.06553631754804,-0.38234149970964637,-1.1203171182802762,-1.9211969155134447,-2.48661796234574,32.82957506112221,0.396886825561527,0.7129205794902624,0.9412452220916734,-0.5225689075381368,2.4050593517214818,0.2093381572767683,1.6731522869065785,-0.9301940038141758,76.47044688898112,7.259576571688271,0.7319070648149043,9,-0.5447473526000977,-1.2451362609863281,-2.196498155593872,-2.377431869506836,-0.7315177917480469,4,-0.0277777930290658,2.00002450980383,17.237354278564453,3.555513194085179,17.284046173095707,2.85711034470685,17.36964988708496,-0.0277777930290658
7447,2009-09-21,17.377431869506836,17.688716888427734,17.252918243408207,17.35408592224121,7834002.0,0.0004480218353544174,-2.8620712969693773,0.24999489389514104,76.47060307665691,76.7981577812457,-0.21647095817022333,-1.0521043872895177,-1.8774304041669154,-2.4645530527726933,34.18076516003614,0.4357986450195277,0.8330923774612913,0.8665369033813484,-0.6168120647765889,2.3498858715392856,0.12486241930238151,1.608211387460317,-0.7742032342000016,49.99984681607206,-15.641064003369571,0.7416744840789684,9,-0.2762641906738281,-1.1400775909423828,-2.229572057723999,-2.385213851928711,-0.6147861480712891,0,-0.013434855570528037,1.8333163129837569,17.36964988708496,2.00002450980383,17.237354278564453,3.555513194085179,17.284046173095707,-0.013434855570528037
7448,2009-09-22,17.120622634887695,17.509727478027347,16.793773651123047,17.392995834350586,10084809.0,-0.014778319175561161,1.8307717832309964,-11.666830065359477,78.31326991143746,76.74181290054626,0.0941593416054225,-0.7284485784132997,-1.5747571887679186,-2.1767263367618366,34.95954792458031,0.7159538269043004,0.9349615625097094,0.5435797691345208,-0.9237557472723381,2.0109152855413814,-0.19008798906891045,1.277247527337952,0.5680942535400391,36.521755809790115,-34.812650739566045,0.7336677582034303,9,0.11673164367675781,-0.8832683563232422,-2.007781982421875,-2.1284046173095703,-0.7392997741699219,1,0.0031817696187124156,-2.8620712969693773,17.377431869506836,1.8333163129837569,17.36964988708496,2.00002450980383,17.237354278564453,0.0031817696187124156
7449,2009-09-23,17.011672973632812,17.276264190673828,16.972763061523438,17.206226348876953,6468176.0,-0.006363650643923968,-1.2285682273357517,0.7142897158303105,79.75459730644211,76.98539813892589,0.2269781837295355,-0.5593029376875833,-1.421769184997748,-2.0401842981601455,35.39274296573066,0.3035011291503906,0.9794864310457854,0.37820987701416087,-1.0633546693137212,1.819774423342043,-0.3425723961497802,1.098992150178102,0.6770439147949219,24.347837206526744,-51.96375886703568,0.7207822731639408,9,0.22957229614257812,-0.6692600250244141,-1.943579912185669,-2.0194549560546875,-0.38910484313964844,2,0.0004574495661853195,1.8307717832309964,17.120622634887695,-2.8620712969693773,17.377431869506836,1.8333163129837569,17.36964988708496,0.0004574495661853195
7450,2009-09-24,16.91828727722168,17.11284065246582,16.863813400268555,17.003890991210938,4235489.0,-0.0054895069142156805,-1.560014117508652,0.4400011764475206,76.21949396978167,76.82245837909656,0.34437911079533023,-0.40775809078571257,-1.288285506317548,-1.9207117103409033,35.649469047987736,0.24902725219726562,0.9327376534829774,0.234629678726197,-1.17097518959023,1.640234547042624,-0.46817275543201475,0.9374321128844105,0.7525307464599607,13.913019385858725,-65.30232240673246,0.7028024341582135,9,0.32295799255371094,-0.5680923461914062,-1.826847791671753,-1.9260692596435547,-0.5758743286132777,3,0.014259438075637565,-1.2285682273357517,17.011672973632812,1.8307717832309964,17.120622634887695,-2.8620712969693773,17.377431869506836,0.014259438075637565
7451,2009-09-25,16.708171844482422,16.93385124206543,16.669261932373047,16.894941329956055,6203081.0,-0.012419426937037015,1.0,2.1817918495577193,63.157917367909135,75.23585770518993,0.5174071389515298,-0.14113629917996207,-1.0414430727555803,-1.685714870052081,35.9446315203653,0.2645893096923828,0.8672736864199209,-0.01595268249511861,-1.3721543637363354,1.3402489987461,-0.694053523115727,0.6621481581254898,0.945105291748046,3.816736764903983,-70.0059855339815,0.678100840620609,9,0.47081756591796875,-0.27626466751098633,-1.6128411293029785,-1.7159538269042969,-0.45136260986328125,4,0.004191831544993363,-1.560014117508652,16.91828727722168,-1.2285682273357517,17.011672973632812,1.8307717832309964,17.120622634887695,0.004191831544993363
7452,2009-09-28,16.90272331237793,16.988327026367188,16.692607879638672,16.715953826904293,4576399.0,0.011644090670503537,-1.5333453158062433,-1.000000000000019,51.834837630361164,72.43374769674698,0.28581321614135646,-0.26015428039274724,-1.1909811377023267,-1.8492792153162174,36.29879148863619,0.2957191467285156,0.8134204648145236,0.12217855453491211,-1.1594894219917897,1.403846531061614,-0.518655433728437,0.7630125427982613,0.7111932156982412,27.777626484751817,-41.964474668682485,0.6408339882633506,9,0.27626609802246094,-0.37743091583251953,-1.7976651191711426,-1.9105052947998047,-0.7704277038574219,0,-0.015653762541758875,1.0,16.708171844482422,-1.560014117508652,16.91828727722168,-1.2285682273357517,17.011672973632812,-0.015653762541758875
7453,2009-09-29,16.996109008789062,17.073930740356445,16.700389862060547,16.94941520690918,4591048.0,0.005524890556703799,2.692259834280705,0.25000765923550144,49.51923756734209,69.66428215711741,0.1496005799679594,-0.28801569812318917,-1.2406016380037475,-1.9088320408520936,36.53567099461171,0.37354087829589844,0.7358807754660681,0.16459150314330984,-1.0623824441553964,1.3915654504420178,-0.44889547050604506,0.7780784767926647,0.5800213354589836,53.84610550395295,-11.957656567833219,0.6134869736493537,9,0.18288040161132812,-0.47081661224365234,-1.7509732246398926,-1.9066152572631836,-0.7315177917480469,1,-0.013736278534856816,-1.5333453158062433,16.90272331237793,1.0,16.708171844482422,-1.560014117508652,16.91828727722168,-0.013736278534856816
7454,2009-09-30,16.87159538269043,17.011672973632812,16.669261932373047,17.011672973632812,5115971.0,-0.007326007737079365,3.888876785446821,-2.99991830399085,46.39639291522269,66.63872923805378,0.23407035958694067,-0.07155714620301268,-1.0751252673795193,-1.7513631460625412,37.187555835610176,0.3424110412597656,0.6496163735462019,-0.02062249183654785,-1.1161410317033926,1.074896048030297,-0.5683817617699702,0.5271367780968745,0.6682602250826157,45.6138766699776,-15.707321053828764,0.5477592699334219,9,0.30739402770996094,-0.34630298614501953,-1.6264595985412598,-1.7821016311645508,-0.303503036499027,2,-0.029059049298660655,2.692259834280705,16.996109008789062,-1.5333453158062433,16.90272331237793,1.0,16.708171844482422,-0.029059049298660655
7455,2009-10-01,16.466926574707028,16.88715934753418,16.466926574707028,16.87159538269043,6221842.0,-0.02398521294545597,-1.0769219892252466,2.8888904018191726,27.54238784331396,61.02319306538523,0.5788315243350901,0.43122122203522295,-0.6313443777476664,-1.3162546546513347,38.611916202980126,0.420232772827152,0.5472753691282009,-0.47354030609131215,-1.3799180430644,0.43283743088177573,-0.9267291745778543,-0.020351437604769984,1.038105286050019,0.0,-54.20212240754172,0.4531888684865438,10,0.6108951568603551,0.05836582183838246,-1.1186778545379603,-1.3073935508727992,0.18676948547363637,3,0.009451767157643065,3.888876785446821,16.87159538269043,2.692259834280705,16.996109008789062,-1.5333453158062433,16.90272331237793,0.009451767157643065
7456,2009-10-02,16.661479949951172,16.793773651123047,16.342412948608402,16.396886825561527,7380526.0,0.011814795818849033,-1.4166602840030293,-0.6538510484862908,33.203190821219096,56.215702814781025,0.3053734581211849,0.3392560160229081,-0.7930010333132067,-1.4815374215703194,40.172449002465825,0.4513607025146449,0.4565382988056399,-0.33307256698608256,-0.9932237297962523,0.32707859582408716,-0.6631481483911656,-0.0029969855809994783,0.7812655936428747,43.61712113389938,-4.91518435900263,0.3300755814050846,10,0.26459026336670277,-0.13618755340576172,-1.2937755584716797,-1.4902734756469727,0.2256793975830078,4,-0.019149979611727375,-1.0769219892252466,16.466926574707028,3.888876785446821,16.87159538269043,2.692259834280705,16.996109008789062,-0.019149979611727375
7457,2009-10-05,16.607004165649414,16.700389862060547,16.412450790405273,16.700389862060547,8325900.0,-0.0032695645564136955,5.166663262596761,-0.35294075243471273,31.007755620069673,50.95953456018461,0.26716671490288135,0.45506349171193605,-0.7118552799700133,-1.3950769627372548,40.2119281719551,0.28793907165527344,0.36376807795098287,-0.41167287826538157,-0.9644903691027409,0.14114461257197775,-0.6880816236840595,-0.1352641328467037,0.7477147703457803,36.17016838493318,-6.137331418541493,0.2764087454186789,10,0.20233440399169922,-0.0817117691040039,-1.2392997741699219,-1.4357976913452148,0.2879371643066406,0,-0.021087182705393115,-1.4166602840030293,16.661479949951172,-1.0769219892252466,16.466926574707028,3.888876785446821,16.87159538269043,-0.021087182705393115
7458,2009-10-06,16.591440200805664,16.723735809326172,16.474708557128903,16.653696060180664,6604643.0,-0.000937192806631737,1.4615297599970185,0.6666530503870427,32.12853184504914,45.66774950891873,0.2232491490074615,0.4753877602760923,-0.6720119787617378,-1.3486609443304634,38.76440267227165,0.24902725219726918,0.23732996379414217,-0.414785480499269,-0.9950406021637157,0.1654696411651777,-0.7049130413314941,-0.12465791966704387,0.6822942561985883,37.209342092138115,-0.5533103497718344,0.2901275608322237,10,0.1361865997314453,-0.0661478042602539,-1.1614789962768555,-1.4202337265014648,0.5136184692382812,1,-0.02767358268650244,5.166663262596761,16.607004165649414,-1.4166602840030293,16.661479949951172,-1.0769219892252466,16.466926574707028,-0.02767358268650244
7459,2009-10-07,16.505836486816403,16.638132095336914,16.459144592285153,16.622568130493164,4329936.0,-0.005159510744890294,1.4210472001135657,1.875030637254959,31.496059193157436,40.698478978182706,0.256531176921154,0.5493161519539207,-0.5656335936915973,-1.231768461704224,37.08941100472678,0.17898750305176137,0.11119136518887984,-0.4750973701477079,-1.0969574280101213,0.14676268771470546,-0.7860273990789146,-0.16416734121650123,0.6933922495161831,29.99992997296846,-6.087092217703457,0.31093002893120736,10,0.20233535766601918,0.01945590972900746,-1.0564203262329066,-1.3035020828247035,0.778209686279304,2,-0.014615755461292457,1.4615297599970185,16.591440200805664,5.166663262596761,16.607004165649414,-1.4166602840030293,16.661479949951172,-0.014615755461292457
7460,2009-10-08,16.513618469238278,16.591440200805664,16.466926574707028,16.591440200805664,4506495.0,0.00047146852739587963,2.199970588956244,0.6666721132007748,26.890752840982273,36.66879403074639,0.20708780548646288,0.5307454133096563,-0.5468537138723306,-1.2131176049881134,35.32390070613687,0.12451362609863637,-0.007880885230953538,-0.4431908607482953,-1.0990768754388576,0.212695153942267,-0.7711338680935782,-0.11524785340301236,0.6170650040763732,37.93097619620989,6.664998017927132,0.3279430073452815,10,0.19455337524414418,0.011673927307132459,-0.9922173023223841,-1.280155181884762,0.9260711669921946,3,0.0032987244470132904,1.4210472001135657,16.505836486816403,1.4615297599970185,16.591440200805664,5.166663262596761,16.607004165649414,0.0032987244470132904
7461,2009-10-09,16.661479949951172,16.669261932373047,16.350194931030273,16.443580627441403,4031816.0,0.008953911645005697,1.7333376905606117,-2.799980392637353,32.03130310570556,34.46840130578465,0.058006567276873255,0.3512471213422259,-0.666389270831047,-1.3368973187514062,32.90636456752077,0.31906700134277344,-0.12527592685725608,-0.26381196975707866,-0.9124543724974039,0.3848304329832466,-0.5881331711272431,0.060509231613085745,0.40614188138697926,83.3335886398799,52.18856936302107,0.32432120137016335,10,0.04669189453125,-0.13618755340576172,-1.0817131996154785,-1.4280166625976562,0.8015556335449254,4,-0.0004671787736677535,2.199970588956244,16.513618469238278,1.4210472001135657,16.505836486816403,1.4615297599970185,16.591440200805664,-0.0004671787736677535
7462,2009-10-12,16.770427703857422,16.88715934753418,16.677043914794922,16.731517791748047,2723558.0,0.006538900159740679,-1.8421310629514964,0.17856830237565577,40.5063212595983,33.46696616047979,-0.08010469167460599,0.20887938063388134,-0.7431540998953601,-1.4232461927775706,30.5409347025389,0.2256793975830078,-0.22848105629594784,-0.12684869766235352,-0.7496436800318769,0.49594628470716984,-0.43824618884711697,0.18454879352240994,0.2391774168623506,78.26082323354314,45.821524609513325,0.31139749118476195,10,-0.0933847427368164,-0.1750960350036621,-1.202333927154541,-1.5369644165039062,0.7003898620605504,0,0.0069605644971062475,1.7333376905606117,16.661479949951172,2.199970588956244,16.513618469238278,1.4210472001135657,16.505836486816403,0.0069605644971062475
7463,2009-10-13,16.731517791748047,16.848249435424805,16.552528381347653,16.723735809326172,4213258.0,-0.002320150254750186,1.4516215746114367,0.2,42.10527447342346,32.9901752225021,-0.09238984016063512,0.20820561994029418,-0.6763656369090185,-1.3587520403580484,27.821717271042495,0.295721054077152,-0.27372476609784613,-0.1338520050048828,-0.7189976245058567,0.45129361449609107,-0.426424814755368,0.15872080474560235,0.2247119552028174,71.01454938122504,36.000511856116326,0.2925728097504864,10,-0.11673164367675781,0.20622539520263672,-1.1245141029357892,-1.4591445922851545,0.6614780426025391,1,0.00976740665384268,-1.8421310629514964,16.770427703857422,1.7333376905606117,16.661479949951172,2.199970588956244,16.513618469238278,0.00976740665384268
7464,2009-10-14,16.420232772827152,16.926069259643555,16.31906509399414,16.708171844482422,8890273.0,-0.018604708956794114,-1.4761812134062129,-37.00073529411719,37.500000000000156,34.09657657324501,0.16554505944098707,0.4758551186009363,-0.33873918128924885,-1.0250485114394028,25.29561264972488,0.6070041656494141,-0.31145231840835663,-0.4019463539123507,-0.9844864385576955,0.18059373073299412,-0.6932163962350231,-0.11067631158967828,-0.07781982421875,16.666719037220336,-20.148287277316395,0.2912700423226716,10,0.20233440399169567,0.5836582183837855,-0.3968863487243688,-0.731516838073734,0.988327026367184,2,0.04170622345561803,1.4516215746114367,16.731517791748047,-1.8421310629514964,16.770427703857422,1.7333376905606117,16.661479949951172,0.04170622345561803
7465,2009-10-15,16.762645721435547,16.770427703857422,16.342412948608402,16.428016662597653,6750748.0,0.020853111727809015,1.4444504961819384,-1.1621523154680553,51.28203056403957,36.105336544669505,-0.14584603030942844,0.1012456360280396,-0.6477799413599676,-1.346054941837103,22.737164292167268,0.4280147552490199,-0.34668180954342276,-0.035797977447508345,-0.5848321384941677,0.513236183599151,-0.3103150579708398,0.2387191030758231,0.1634235382080078,73.07703184653333,30.7624455696022,0.2745170805233298,10,-0.14007854461669922,0.24124526977539062,-0.6926064491271973,-1.0272369384765625,0.6303501129150391,3,0.031104901954314368,-1.4761812134062129,16.420232772827152,1.4516215746114367,16.731517791748047,-1.8421310629514964,16.770427703857422,0.031104901954314368
7466,2009-10-16,16.88715934753418,16.94941520690918,16.661479949951172,16.747081756591793,5131005.0,0.007428041382477435,1.176469316109313,0.4186055790517726,49.62121845111769,38.17349908145262,-0.2625951671643918,-0.064579356816445,-0.7355320520515036,-1.4428775986860032,19.82190034389039,0.2879352569580078,-0.3655453100275743,0.11284017562866211,-0.3687770611934127,0.5944574124507369,-0.1279684427823753,0.3536487940396995,-0.5447463989257777,90.1236062151081,44.07121106701905,0.2408086184110372,10,-0.25291919708251953,0.11673164367675781,-0.8171200752258301,-1.1517505645751953,0.6692600250244176,4,0.03271895985140749,1.4444504961819384,16.762645721435547,-1.4761812134062129,16.420232772827152,1.4516215746114367,16.731517791748047,0.03271895985140749
7467,2009-10-19,17.14396858215332,17.214008331298828,16.88715934753418,16.88715934753418,4680741.0,0.015207367286235618,-1.5454612973663493,1.8333356027286745,53.33332186694575,40.52958686166335,-0.4863732164489605,-0.35813777709173067,-0.9515868077724399,-1.6713397265589762,16.713941854261524,0.32684898376464844,-0.3030813910960646,0.3813225746154778,-0.04712812966218749,0.8097732788931431,0.16709722247664516,0.5955479267543105,-0.8015556335449183,92.173833353225,45.16133658544277,0.214225352138832,10,-0.37743186950683594,-0.1400775909423828,-0.9533076286315918,-1.287938117980957,0.311285018920902,0,0.018611035117908514,1.176469316109313,16.88715934753418,1.4444504961819384,16.762645721435547,-1.4761812134062129,16.420232772827152,0.018611035117908514
7468,2009-10-20,17.17509651184082,17.315174102783207,17.136186599731445,17.182878494262695,3914624.0,0.001815678180832947,-3.181862745098122,-0.030302580175576715,57.14283149198549,43.3792282281998,-0.47606631194157956,-0.40577996223855095,-0.9405074052941629,-1.6765096767619756,15.385207799786066,0.17898750305176137,-0.2601728583236138,0.40972681045532156,-0.028877989741278753,0.8483316106519219,0.1904244103570214,0.6290292105536217,-0.7978197479248017,85.93752393498843,37.147466629793875,0.21930240009829935,10,-0.35797691345214844,-0.1712055206298828,-0.9571976661682129,-1.2918281555175781,0.350194931030277,1,0.017218014109747548,-1.5454612973663493,17.14396858215332,1.176469316109313,16.88715934753418,1.4444504961819384,16.762645721435547,0.017218014109747548
7469,2009-10-21,17.019454956054688,17.424125671386722,17.003890991210938,17.182878494262695,3497642.0,-0.009062048395409694,-3.3200360780777025,21.000245098039215,64.73025416558195,47.58361726426643,-0.2680996581826207,-0.26301017575226737,-0.7440986119325999,-1.5001492097634532,13.811518025487354,0.4202346801757848,-0.20794829769381806,0.253696155548095,-0.18584147180871824,0.6932337829049082,0.03392734186968838,0.4734649692265016,-0.5859043518066365,62.58981642624485,7.3130342030511954,0.21976881367840645,10,-0.1478595733642578,-0.01556396484375,-0.7782101631164551,-1.1128406524658203,0.24124526977539062,2,0.021947875490748947,-3.181862745098122,17.17509651184082,-1.5454612973663493,17.14396858215332,1.176469316109313,16.88715934753418,0.021947875490748947
7470,2009-10-22,17.15953254699707,17.206226348876953,16.770427703857422,16.972763061523438,4086428.0,0.008230439300440207,2.111102033591362,-1.1428554755430025,63.67515593332181,51.099600911779355,-0.3429877981738052,-0.40484416265547196,-0.8421951247494199,-1.6251929370661493,12.275254569614274,0.43579864501953125,-0.15168266484925397,0.381711483001709,-0.0876780782603177,0.8511010442637357,0.14701670237069564,0.6164062636327223,-0.646735937377926,65.30589276871565,8.200874927348522,0.2346947806310131,10,-0.2879371643066406,-0.1556415557861328,-0.9105048179626465,-1.24513530731201,0.10894966125488281,3,0.0145124729659869,-3.3200360780777025,17.019454956054688,-3.181862745098122,17.17509651184082,-1.5454612973663493,17.14396858215332,0.0145124729659869
7471,2009-10-23,16.778209686279293,17.15953254699707,16.715953826904293,17.15953254699707,4125621.0,-0.022222217282049983,1.3265257123992924,-2.0416764534676104,53.98549148075157,52.5972864919075,0.06329011346702984,-0.0189782332788333,-0.41944610200667043,-1.229782624697208,11.317574191120029,0.443578720092777,-0.0915572967729652,-0.003113269805911756,-0.4713586021147229,0.4651320625028994,-0.23723593596031733,0.23100939634849382,-0.1925067517187422,8.791066724842755,-48.85687828479204,0.2341226661544047,10,0.09338569641113637,0.22568130493164418,-0.4941623210906947,-0.8521389961242622,0.785991668701179,4,0.03664193972817298,2.111102033591362,17.15953254699707,-3.3200360780777025,17.019454956054688,-3.181862745098122,17.17509651184082,0.03664193972817298
7472,2009-10-26,16.638132095336914,16.90272331237793,16.482490539550778,16.739299774169922,4876575.0,-0.008348780564885305,-1.0377353255365314,0.2653071432501488,51.027381737786,53.58863174350333,0.20409034341183485,0.10567868658952406,-0.23043691857619564,-1.078774274965987,10.432015047494565,0.420232772827152,-0.023400623290118716,-0.12996129989624094,-0.5987155692269184,0.3387929694344365,-0.36433843456158144,0.10441583476909955,0.7859935760498082,16.528860332842047,-41.899045546669186,0.23437713466533913,10,0.23346328735351562,0.36575889587402344,-0.16342401504516602,-0.6926064491271955,0.9571990966796875,0,0.05519172897293245,1.3265257123992924,16.778209686279293,2.111102033591362,17.15953254699707,-3.3200360780777025,17.019454956054688,0.05519172897293245
7473,2009-10-27,16.762645721435547,16.879377365112305,16.560310363769528,16.723735809326172,5020367.0,0.007483630096525751,1.3428663464097403,-0.38460813333081956,55.55555555555564,55.59480458300949,0.09438181904478071,-0.039233749864457934,-0.30807903985930096,-1.1943800657003187,9.304317756143918,0.319067001342777,0.031774418132108906,0.006225490570066938,-0.4500831505057512,0.4625341316458851,-0.22192882996784036,0.23437981110797423,0.6426472473144571,29.7519891105315,-30.93874709696453,0.22815432053790877,10,0.12062358856201527,0.1517505645751953,-0.0933847427368164,-0.7042794227600098,0.7081718444824254,1,0.041318529971255735,-1.0377353255365314,16.638132095336914,1.3265257123992924,16.778209686279293,2.111102033591362,17.15953254699707,0.041318529971255735
7474,2009-10-28,16.381322860717773,16.684825897216793,16.373540878295902,16.536964416503903,4820935.0,-0.02274836962223392,-2.6363899689175265,-4.000049019607752,47.53623311956847,55.178604866957144,0.5247924007001501,0.31987607482636093,0.11414192951198388,-0.8052822455539008,8.417237448523828,0.3891048431396449,0.04858607090408995,-0.35058374404907156,-0.8327821853628699,0.13161469726472674,-0.5916829647059707,-0.1094845233921724,1.0055140594482452,0.9345644540238165,-60.047735784721795,0.24109922065689962,10,0.5175104141235387,0.49027252197265625,0.3560314178466797,-0.32295656204223633,1.2062263488769531,2,0.0698337119584247,1.3428663464097403,16.762645721435547,-1.0377353255365314,16.638132095336914,1.3265257123992924,16.778209686279293,0.0698337119584247
7475,2009-10-29,16.622568130493164,16.63035011291504,16.264591217041016,16.521400451660153,4925148.0,0.014726849096778016,5.266662309439388,-0.6500042891631607,49.299695657158786,55.142880112072824,0.2923290514586796,0.09580068989584944,-0.08832892583920682,-1.0352826659162382,8.30916015486622,0.36575889587402344,0.0703249432712596,-0.11712055206298899,-0.5861569934162993,0.35191588929032136,-0.35163877273964417,0.11739766861366618,0.7237369479980487,40.00004262511003,-17.405006870760815,0.23451822067665548,10,0.22179031372070312,0.22179031372070312,0.16926097869873047,-0.556419849395752,0.9727630615234375,3,0.03838950096804217,-2.6363899689175265,16.381322860717773,1.3428663464097403,16.762645721435547,-1.0377353255365314,16.638132095336914,0.03838950096804217
7476,2009-10-30,16.342412948608402,16.731517791748047,16.342412948608402,16.58365821838379,6099895.0,-0.0168539048650872,-2.2258028810424273,-2.3846081333307008,42.74407424484739,53.96629704295079,0.5443276103779162,0.3697856580402039,0.22463237662561042,-0.7417940764420727,8.476971969837363,0.3891048431396449,0.12461007901517718,-0.3813223838806117,-0.8821844483293475,0.11953968056812414,-0.6317534161049814,-0.130891351656242,0.9389892981957999,12.195238593397953,-40.813102948689256,0.2504310322243686,10,0.5019454956054652,0.5019454956054652,0.45330715179443004,-0.21011686325073597,1.019454956054684,4,0.056666617258769536,5.266662309439388,16.622568130493164,-2.6363899689175265,16.381322860717773,1.3428663464097403,16.762645721435547,0.056666617258769536
7477,2009-11-02,16.25680923461914,16.490272521972653,16.140077590942386,16.443580627441403,5297541.0,-0.005238131863296913,1.5000068081861757,0.7741971189576349,42.077915794512926,52.29241752100939,0.548538307378827,0.4509277593268308,0.33369225904959876,-0.647071371997944,8.8423003562448,0.35019493103026633,0.11845515122935524,-0.44941635131835866,-0.9903434944215732,0.09151079178485588,-0.7198799228699642,-0.17895277976675317,0.9635843503992696,15.789487262838664,-33.49780556665907,0.2704635715516068,11,0.5252923965454137,0.5252923965454137,0.5486390590667725,-0.1206216812133789,1.1517505645751953,0,0.08042120083301585,-2.2258028810424273,16.342412948608402,5.266662309439388,16.622568130493164,-2.6363899689175265,16.381322860717773,0.08042120083301585
7478,2009-11-03,16.132295608520508,16.33462905883789,15.992218017578125,16.33462905883789,3892522.0,-0.0076591675710556695,2.3846211856977217,1.083321419088683,44.87535491159622,50.086317603899865,0.5694594760688432,0.5684230802971015,0.4784409045875009,-0.5120820907278798,9.284669797276207,0.3424110412597656,0.10244679219111674,-0.5509727478027351,-1.1484304448208391,0.04648494921536894,-0.8497015963117853,-0.25224389929368485,1.00167269697182,18.947333116618424,-33.04247796920079,0.2987288485090513,11,0.46692657470703125,0.5758762359619141,0.7198452949523926,0.0038919448852539062,1.1673145294189453,1,0.09068985710399269,1.5000068081861757,16.25680923461914,-2.2258028810424273,16.342412948608402,5.266662309439388,16.622568130493164,0.09068985710399269
7479,2009-11-04,16.264591217041016,16.396886825561527,16.101167678833008,16.163423538208008,4378638.0,0.008200668505642383,-1.6207013125311966,-0.5000047133793988,40.41915552489836,47.502317558519486,0.35629394278283044,0.4396693744549083,0.36557511852476665,-0.6228372658037049,9.721639414416645,0.2957191467285192,0.05609696259126906,-0.40661487579345845,-1.0284014508429138,0.21517169925599688,-0.7175081633181861,-0.09572158826873078,0.7552020596598936,36.842050948643724,-11.964817380694647,0.31089328752472806,11,0.31128406524658203,0.44358062744140625,0.5875496864318848,-0.1284036636352539,1.2217903137207067,2,0.07416272150837377,2.3846211856977217,16.132295608520508,1.5000068081861757,16.25680923461914,-2.2258028810424273,16.342412948608402,0.07416272150837377
7480,2009-11-05,16.568092346191403,16.58365821838379,16.27237319946289,16.27237319946289,4866038.0,0.018660237143396374,-1.105274699758775,2.9230595199939318,44.25768288890209,46.42144993720287,-0.04461777518925558,0.14804909351573414,0.08442759183263959,-0.9021931237063896,9.933078015611304,0.31906700134277344,-0.0006861847350947414,-0.10583744049072763,-0.7251899553340913,0.513515074352636,-0.41551369791240944,0.20383881693095418,0.34894340459722883,77.89456303565944,32.89650888652692,0.3096762574216816,11,-0.12062168121337535,0.14007949829101918,0.2840485572814977,-0.431904792785641,0.8871612548828196,3,0.061531336384521795,-1.6207013125311966,16.264591217041016,2.3846211856977217,16.132295608520508,1.5000068081861757,16.25680923461914,0.061531336384521795
7481,2009-11-06,16.653696060180664,16.653696060180664,16.459144592285153,16.474708557128903,4268385.0,0.005166781558224365,1.1739111902047477,0.6052618000283987,40.59700618954946,45.26251932073214,-0.16733861154404295,0.06517382608694078,0.023134835666681397,-0.9619145936717111,10.519013793556969,0.19455146789551137,-0.06470922431678972,-0.019844532012939453,-0.6392397684050373,0.5995507043791584,-0.3295421502089866,0.2898530861831077,0.17085791728691646,100.0,58.45078308195202,0.30969761819604846,11,-0.21789836883544922,0.05447578430175781,0.14786100387573242,-0.45136117935180664,0.7548637390136719,4,0.056542111038486276,-1.105274699758775,16.568092346191403,-1.6207013125311966,16.264591217041016,2.3846211856977217,16.132295608520508,0.056542111038486276
7482,2009-11-09,16.88715934753418,16.90272331237793,16.684825897216793,16.684825897216793,5275696.0,0.01401870710921238,-1.153844703575529,1.1304333926535284,44.87535491159629,44.075830360292215,-0.4042765363517944,-0.16769355945845632,-0.17878929958237677,-1.1734669122669725,10.121315850319634,0.24902725219726562,-0.13593820711726678,0.20778217315673686,-0.41762787776223576,0.8331922240757095,-0.10492285230274945,0.5204871986162232,-0.8949413299560547,98.29062335687217,59.780357259578544,0.3127050254594855,11,-0.43968868255615234,-0.1789875030517578,-0.16147804260253906,-0.6692600250244141,0.5914402008056676,0,0.02811062224021832,1.1739111902047477,16.653696060180664,-1.105274699758775,16.568092346191403,-1.6207013125311966,16.264591217041016,0.02811062224021832
7483,2009-11-10,16.894941329956055,16.980545043945312,16.817121505737305,16.832685470581055,3089783.0,0.00046082246645062774,-2.5000408496732027,0.3076894071511338,47.66081808480982,44.089673134207914,-0.43730630793516667,-0.17139185876930796,-0.16081430488605974,-1.1565850777314353,10.22891440294893,0.1634235382080078,-0.16224378173194154,0.2073929786682136,-0.42511549842134855,0.8399014557577758,-0.1088612598765657,0.5236472172129929,-0.8845132064819339,90.26541762553492,52.537277741657675,0.316254238544781,11,-0.40855979919433594,-0.1867694854736328,-0.22762584686279297,-0.6770420074462891,0.33463096618652344,1,0.030400725235286474,-1.153844703575529,16.88715934753418,1.1739111902047477,16.653696060180664,-1.105274699758775,16.568092346191403,0.030400725235286474
7484,2009-11-11,17.105058670043945,17.182878494262695,16.879377365112305,16.980545043945312,4910242.0,0.012436701376129511,1.166679148426277,2.000030637254902,49.00286432111679,44.0566918746477,-0.596716576872204,-0.3452756315727754,-0.3319160068644429,-1.3428030265659299,10.759618773459723,0.3035011291503906,-0.16603259258212333,0.38326902389526296,-0.26231941382458146,1.0288574616151074,0.06047480503534075,0.7060632427551852,-1.0558258697509757,91.45311678436087,54.84995157496843,0.32279421885992265,11,-0.5175104141235352,-0.39688682556152344,-0.47859907150268555,-0.8677043914794922,0.1400775909423828,2,0.011373914094561233,-2.5000408496732027,16.894941329956055,-1.153844703575529,16.88715934753418,1.1739111902047477,16.653696060180664,0.011373914094561233
7485,2009-11-12,17.284046173095707,17.431907653808597,17.11284065246582,17.12840461730957,7598719.0,0.010464009887625858,-2.416693048477893,1.2499961704018299,60.00000000000014,45.97401695855356,-0.7509793798562079,-0.5093109251910342,-0.46398604324867065,-1.5070453656376586,11.54870715115564,0.326848983764652,-0.18797617799959454,0.5361865043640179,-0.1567244124462448,1.2290974211742807,0.18973104595888657,0.8826419627691493,-1.166794631164553,84.79984627692126,42.8330092220939,0.3464554584051313,11,-0.5719833374023473,-0.5719833374023473,-0.6673140525817907,-1.0466918945312536,-0.2957191467285192,3,0.011706480973243893,1.166679148426277,17.105058670043945,-2.5000408496732027,16.894941329956055,-1.153844703575529,16.88715934753418,0.011706480973243893
7486,2009-11-13,17.439689636230472,17.494163513183597,17.229572296142578,17.330738067626953,4830315.0,0.009005036296248825,1.4285639257015343,0.7000159311773209,65.74924991436698,48.6041651940929,-0.8209357771701242,-0.6550210667065421,-0.5724448926466472,-1.649995372507174,12.413271284165843,0.2645912170410192,-0.15147541316052582,0.6642034530639691,-0.09315429817023713,1.4215612042981753,0.2855245774468642,1.042882328681074,-1.217265605349123,93.26932594278932,46.09842424688165,0.37867887561710345,11,-0.6964988708496129,-0.6964988708496129,-0.8229575157165563,-1.2023353576660192,0.2801551818847621,4,0.0008924450588509991,-2.416693048477893,17.284046173095707,1.166679148426277,17.105058670043945,-2.5000408496732027,16.894941329956055,0.0008924450588509991
7487,2009-11-16,17.463035583496097,17.501945495605472,17.237354278564453,17.478599548339847,8116060.0,0.0013386675882764987,7.500122549019722,-0.14285214103147184,64.33122063162502,50.76592805187388,-0.7321814342005766,-0.6885394741293993,-0.5649235911354609,-1.6498213079777688,12.524404370360049,0.2645912170410192,-0.1345441933034799,0.6715960502624547,-0.13056036418645434,1.473752464711362,0.2705178430380002,1.0726742574869093,-1.1134376043845222,94.31826094222176,43.087394336985646,0.40107820722445375,11,-0.661478996276859,-0.7159538269043004,-0.8463034629821813,-1.2256813049316442,0.5447463989257777,0,-0.003119491112601569,1.4285639257015343,17.439689636230472,-2.416693048477893,17.284046173095707,1.166679148426277,17.105058670043945,-0.003119491112601569
7488,2009-11-17,17.470817565917972,17.509727478027347,17.35408592224121,17.470817565917972,2439958.0,0.0004456259843637067,3.0000490196079346,-0.0,76.3157918984389,54.754443204489505,-0.5924267917683963,-0.7094022601098366,-0.5641923446442014,-1.6357873745372515,12.368227173537722,0.15564155578613637,-0.06759624464038438,0.6645919799804716,-0.17726062930530873,1.5064445892662537,0.24366567533758143,1.0855182846233618,-0.9829378848271304,93.8272538844426,34.73744410468612,0.4209263046428908,11,-0.5797672271728551,-0.7198448181152379,-0.8346302509307897,-1.2334632873535192,0.6225681304931605,1,0.0004454274902998545,7.500122549019722,17.463035583496097,1.4285639257015343,17.439689636230472,-2.416693048477893,17.284046173095707,0.0004454274902998545
7489,2009-11-18,17.392995834350586,17.494163513183597,17.299610137939453,17.431907653808597,2831883.0,-0.004454384076404083,1.3809712771792446,-100.0,70.20405835840955,57.63737381221255,-0.3773951095970425,-0.6347024418571472,-0.48410546521126463,-1.5376233531277599,12.62200245062145,0.19455337524414418,0.01438743024495892,0.5680932044982896,-0.30949392365425155,1.445680332650829,0.12929964042201902,1.0068867685745602,-0.7620574616886344,70.5881787555921,8.708405943600432,0.43879356407626996,11,-0.40855979919433594,-0.6420230865478516,-0.6167311668395996,-1.1556415557861328,0.9494171142578125,2,-0.009395939593411007,3.0000490196079346,17.470817565917972,7.500122549019722,17.463035583496097,1.4285639257015343,17.439689636230472,-0.009395939593411007
7490,2009-11-19,17.408559799194336,17.494163513183597,17.17509651184082,17.338520050048828,3102119.0,0.0008948409458600093,1.6451459879983388,-1.7999607862358045,82.4643916672665,62.28930553195889,-0.2918972793525114,-0.664734622505037,-0.496674975245476,-1.5278262138930288,13.514720049550036,0.319067001342777,0.10370754373521152,0.571205806732177,-0.3330337780635162,1.4754453915278702,0.11908601433433219,1.0233255991300219,-0.6545909517812305,69.76738883853942,1.5366442436528729,0.45211979239784617,11,-0.3112831115722656,-0.6575870513916016,-0.5953307151794434,-1.1712055206298828,0.7937755584716797,3,-0.009387539238919218,1.3809712771792446,17.392995834350586,3.0000490196079346,17.470817565917972,7.500122549019722,17.463035583496097,-0.009387539238919218
7491,2009-11-20,17.392995834350586,17.509727478027347,17.284046173095707,17.41634178161621,3498670.0,-0.000894040921436301,1.1481454585064905,-0.33332425587538467,86.138589834901,66.87410941232608,-0.17928939293450696,-0.6332161955860052,-0.48776904157182344,-1.488598034017235,14.526136373402043,0.22568130493164062,0.20584288631869185,0.5249025344848626,-0.41207755674775726,1.4618826257174824,0.05641248886855266,0.9933925801011725,-0.5332207786514864,65.11630558072923,-9.345229462226285,0.4684900456163095,11,-0.22957134246826172,-0.6420230865478516,-0.5797667503356934,-1.1556415557861328,0.7548637390136683,4,-0.02326619357800286,1.6451459879983388,17.408559799194336,1.3809712771792446,17.392995834350586,3.0000490196079346,17.470817565917972,-0.02326619357800286
7492,2009-11-23,17.556419372558597,17.77431869506836,17.478599548339847,17.486381530761722,3253235.0,0.00939593959341134,-5.909180035650541,-3.0,94.2028693789641,72.04544844500988,-0.2657401844916478,-0.7634595479737207,-0.6573432640139707,-1.6190900470919427,15.156589846344392,0.38132286071777344,0.2872371685806243,0.6424117088317907,-0.3361934838115026,1.6210169014750822,0.15310911251014403,1.1317143051534373,-0.6056509777335428,63.63630576289589,-17.110144682529068,0.48930259632164586,11,-0.22957134246826527,-0.6731510162353551,-0.7373538017272985,-1.3190650939941442,0.3813228607177699,0,0.009308586340337488,1.1481454585064905,17.392995834350586,1.6451459879983388,17.408559799194336,1.3809712771792446,17.392995834350586,0.009308586340337488
7493,2009-11-24,17.455253601074222,17.587549209594727,17.38521385192871,17.540855407714847,4141041.0,-0.005762323702662386,1.260864005456069,-1.2222222222222223,87.68478675572155,76.34343982663263,-0.08575361366597178,-0.6405881356760048,-0.5648849818175101,-1.494069015218603,15.68717569709298,0.20233535766601562,0.37846959196307495,0.5066155433654806,-0.49810751645579643,1.5113386031867577,0.004254013454840333,1.008977073276121,-0.3727171582102393,46.75345757802488,-37.912974705689564,0.5023615299106386,11,-0.011673927307132459,-0.5719852447509801,-0.5700397491455114,-1.2178993225097692,0.5291824340820277,1,0.03165398761743843,-5.909180035650541,17.556419372558597,1.1481454585064905,17.392995834350586,1.6451459879983388,17.408559799194336,0.03165398761743843
7494,2009-11-25,17.525291442871097,17.556419372558597,17.38521385192871,17.501945495605472,2040451.0,0.004012421898732299,3.0000445632799404,-0.2727272727272727,85.54919600481678,79.18223938272338,-0.10047909951642708,-0.6540625755656357,-0.640236310850451,-1.5359986597184534,15.713175387998508,0.17120552062988637,0.4484908159190013,0.519454956054691,-0.47951550512638974,1.5184254172357718,0.019969725464150656,1.0189401866452314,-0.3320698396544124,58.44158324447404,-25.962738399564863,0.49948523059054006,11,-0.05058383941650746,-0.6420230865478551,-0.6147861480712926,-1.2879371643066442,0.5369663238525391,2,0.03241568081146662,1.260864005456069,17.455253601074222,-5.909180035650541,17.556419372558597,1.1481454585064905,17.392995834350586,0.03241568081146662
7495,2009-11-27,17.260700225830078,17.35408592224121,17.105058670043945,17.245136260986328,1948959.0,-0.015097678569485296,1.4615297599969834,0.6666666666666666,69.89799810176662,79.64321140354556,0.17930843073079217,-0.3575443606094524,-0.38263745708911756,-1.2423158307018838,15.068932328330146,0.420232772827152,0.507161696677894,0.22295713424682617,-0.7651750410088809,1.2110893095025332,-0.27110895338102736,0.7170232218746797,0.5136184692382812,23.255767559171808,-56.731314169309634,0.4940660876278532,11,0.17898845672607422,-0.37743186950683594,-0.32295703887939453,-1.023345947265625,0.7392997741699219,4,0.06266911009552056,3.0000445632799404,17.525291442871097,1.260864005456069,17.455253601074222,-5.909180035650541,17.556419372558597,0.06266911009552056
7496,2009-11-30,17.268482208251953,17.35408592224121,17.19066047668457,17.315174102783207,2894463.0,0.0004508497523310062,1.6249808523023193,-3.0000000000002283,64.67068504730901,79.68092967195489,0.16169014837308637,-0.30819142462296156,-0.40173047824774244,-1.2206656055094989,14.777079266384426,0.16342544555664062,0.5503101336766356,0.18443565368652415,-0.7519404514159618,1.12081175878901,-0.28375239886471704,0.6526237062377653,0.4924512863159194,24.418541687447455,-51.053427673306345,0.4681880525512424,11,0.17120647430419922,-0.38521385192871094,-0.33073902130126953,-1.0311279296875,0.7859935760498082,0,0.05407847303266822,1.4615297599969834,17.260700225830078,3.0000445632799404,17.525291442871097,1.260864005456069,17.455253601074222,0.05407847303266822
7497,2009-12-01,17.564201354980472,17.704280853271484,17.36964988708496,17.408559799194336,5063286.0,0.017124790885628904,-1.8666922655860654,-3.3333741830063586,71.0784531634649,79.09900314584665,-0.13205667136353583,-0.5280135368550454,-0.7058084654426011,-1.483567318622189,14.306533091942237,0.43579864501953125,0.5549727635076636,0.4147851943969769,-0.4588718911093679,1.2884422799033217,-0.02204334835619548,0.8516137371501493,0.1836146430969201,76.62311205895051,2.897561590166447,0.436828542753172,12,-0.12451267242431996,-0.6809329986572301,-0.6264581680297887,-1.3268470764160192,0.3501949310302699,1,0.03322998903211061,1.6249808523023193,17.268482208251953,1.4615297599969834,17.260700225830078,3.0000445632799404,17.525291442871097,0.03322998903211061
7498,2009-12-02,17.5953311920166,17.649805068969727,17.517509460449222,17.556419372558597,4124978.0,0.001772345716550383,-1.2666623094394653,0.2500091910638065,67.40335007921553,78.78781333704734,-0.1605504206709405,-0.467906327644215,-0.7368287568586709,-1.483229406006238,13.448055948284832,0.13229560852050426,0.530872336909809,0.3727632522583022,-0.378775055259041,1.1243015597756454,-0.00300590150036939,0.7485324060169738,0.13962965950012318,81.81815288144765,9.908091297711621,0.37576915375867076,12,-0.15564250946044922,-0.7120628356933594,-0.657588005065918,-1.3579769134521484,0.6225681304931641,2,0.019460335103844262,-1.8666922655860654,17.564201354980472,1.6249808523023193,17.268482208251953,1.4615297599969834,17.260700225830078,0.019460335103844262
7499,2009-12-03,17.470817565917972,17.69649887084961,17.447471618652347,17.579767227172848,2691947.0,-0.007076515056171462,-2.2000098038015246,-2.7999117690310027,56.89659543898691,75.9469470894607,-0.02663817091289289,-0.2618152307095123,-0.6101378751772124,-1.328398140531565,12.694368428720779,0.24902725219726207,0.5074768976629223,0.1879383087158253,-0.41973301116856376,0.7956096286002143,-0.11589735122636924,0.4917739686580198,0.2515452419692963,61.03894450368497,-8.858924450765961,0.303835659942195,12,-0.03112888336181996,-0.5875492095947301,-0.5719847679138219,-1.2334632873535192,0.9416332244873011,3,0.029398651053413882,-1.2666623094394653,17.5953311920166,-1.8666922655860654,17.564201354980472,1.6249808523023193,17.268482208251953,0.029398651053413882
7500,2009-12-04,17.587549209594727,17.735408782958984,17.408559799194336,17.649805068969727,3294997.0,0.006681521527903467,1.8000032679204587,0.571418567602145,55.621300917002614,72.55613720969421,-0.1288612432753773,-0.31437384118581235,-0.7202803803665958,-1.4156894368712543,12.559125638223867,0.32684898376464844,0.4608770625805718,0.2536971092224114,-0.2662107558377649,0.7736049742825877,-0.00625682330767674,0.5136510417524995,-0.48249053955078125,72.85726790497365,5.671358328556224,0.25995393253008875,12,-0.14786052703857422,-0.7042808532714844,-0.7023348808288574,-1.3501949310302734,0.9416332244873047,4,0.0269911715084179,-2.2000098038015246,17.470817565917972,-1.2666623094394653,17.5953311920166,-1.8666922655860654,17.564201354980472,0.0269911715084179
7501,2009-12-07,17.5953311920166,17.71206283569336,17.540855407714847,17.540855407714847,2849231.0,0.000442471110052578,-5.285634256504313,-0.8750306372548449,55.08982651103865,68.21024355770251,-0.11725416190599347,-0.26139571633830627,-0.7144732584813553,-1.3945567436093569,12.671487473385055,0.17120742797851207,0.4391141243935799,0.2143973350524888,-0.20747072464137872,0.6362653947463563,0.0034633052055568214,0.4253313648994208,-0.4776655197143569,61.702205326366396,-1.9668929693763388,0.21093402984693346,12,-0.17509746551513672,-0.7120628356933594,-0.7509727478027344,-1.2529182434082031,0.7937736511230469,0,0.022998646832348646,1.8000032679204587,17.587549209594727,-2.2000098038015246,17.470817565917972,-1.2666623094394653,17.5953311920166,0.022998646832348646
7502,2009-12-08,17.361867904663086,17.564201354980472,17.252918243408207,17.564201354980472,3194896.0,-0.013268479280426515,2.0769317785464745,-3.7141906795983606,46.42855803053918,63.62621814379335,0.09578232937869657,0.009965982489312353,-0.47612548759583717,-1.130633387533571,13.370350817153968,0.3424129486083949,0.39131791470653,-0.0428013801574707,-0.395431488334264,0.3098287280193226,-0.21911643424586558,0.13351367393092417,-0.23184737014770818,22.580683417402696,-35.733876599238144,0.176315054088396,12,0.058365821838378906,-0.47859954833984375,-0.5175094604492188,-1.0116729736328125,0.7392997741699219,1,0.03989247490200376,-5.285634256504313,17.5953311920166,1.8000032679204587,17.587549209594727,-2.2000098038015246,17.470817565917972,0.03989247490200376
7503,2009-12-09,17.408559799194336,17.431907653808597,17.198444366455078,17.338520050048828,3402552.0,0.0026893358933290923,2.999869287453047,-0.34616000980382305,50.520826684708375,59.73417710822575,0.04667918285624495,0.003927393704913129,-0.5203001879445637,-1.1478998249937789,14.025599480234263,0.23346328735351918,0.33974704059250627,-0.021790409088133345,-0.28039204102840287,0.23681122285213618,-0.15109122505826633,0.10751040688199964,-0.2664314997100874,39.13023401202029,-16.903444483077855,0.1293008159701345,12,0.011673927307128906,-0.5252914428710938,-0.6264581680297816,-0.9766526222229004,0.9027233123779297,2,0.02905676820203218,2.0769317785464745,17.361867904663086,-5.285634256504313,17.5953311920166,1.8000032679204587,17.587549209594727,0.02905676820203218
7504,2009-12-10,17.299610137939453,17.494163513183597,17.182878494262695,17.41634178161621,4173037.0,-0.00625839601389222,1.28570828343939,-1.6666485117507692,46.568612727388505,57.14202317773929,0.1343809625008099,0.1351277547277192,-0.40603337754473046,-1.0109778456722083,14.031931624302102,0.311285018920902,0.25237809570384684,-0.14046764373779297,-0.3590955114953438,0.07816022401975786,-0.2497815776165666,-0.03115370985901933,-0.145616228785709,21.126741115349432,-31.79950865867564,0.1093139338787748,12,0.15953350067138672,-0.36186695098876953,-0.6459131240844727,-0.774317741394043,1.0116729736328125,3,0.05308149589778499,2.999869287453047,17.408559799194336,2.0769317785464745,17.361867904663086,-5.285634256504313,17.5953311920166,0.05308149589778499
7505,2009-12-11,17.486381530761722,17.579767227172848,17.284046173095707,17.424125671386722,3830842.0,0.010796277565392254,1.3750095739955748,-0.5333246188787765,52.65488405182567,55.806934178241136,-0.019010066464190345,-0.0376376616680929,-0.5721620121193958,-1.167412794371888,13.400711565597035,0.29572105407714133,0.1879959608631836,0.03618698120117614,-0.1704361851341929,0.24281014753654517,-0.06712460196650838,0.13949856436886066,-0.320759324131874,57.352988880679725,5.722138376784045,0.10331158316768536,12,-0.02723789215088246,-0.4630355834960973,-0.8443579673767125,-0.9610891342163121,0.7003879547119141,4,0.052959456364052526,1.28570828343939,17.299610137939453,2.999869287453047,17.408559799194336,2.0769317785464745,17.361867904663086,0.052959456364052526
7506,2009-12-14,17.455253601074222,17.587549209594727,17.431907653808597,17.540855407714847,4503411.0,-0.001780124128753613,-1.3529700115339716,-1.375,46.88999591899917,53.119327817744946,0.046262531639840176,-0.0055694839762203685,-0.5265994208502853,-1.1104189819071841,12.591232059241214,0.15564155578612926,0.12935281669210497,0.004280853271488638,-0.2022929566870424,0.21085466323001967,-0.09900605170777865,0.10756775825075593,-0.27823566291779045,67.30783733338448,16.485263837764904,0.1032869049792656,12,0.003890037536617541,-0.3385219573974645,-0.8774323463439977,-0.9299612045288121,0.5525283813476527,0,0.061524676613218476,1.3750095739955748,17.486381530761722,1.28570828343939,17.299610137939453,2.999869287453047,17.408559799194336,0.061524676613218476
7507,2009-12-15,17.408559799194336,17.455253601074222,17.338520050048828,17.392995834350586,2237442.0,-0.002675057203237241,1.1428521410314019,-0.18181818181818182,48.514814244096705,51.02060161384286,0.07661354102214091,0.03882442177203416,-0.4639597459576592,-1.0409746865564493,11.695716523536952,0.11673355102539418,0.10985969047326805,-0.03968915939331197,-0.24702843168552135,0.16765011289889742,-0.14335879553941666,0.06398047675279273,-0.22037404414185247,55.76912199996229,4.248758269595264,0.10366963614610467,12,0.050583839416503906,-0.1789875030517578,-0.8365750312805176,-0.8832674026489258,0.6070041656494141,1,0.05632545456119198,-1.3529700115339716,17.455253601074222,1.3750095739955748,17.486381530761722,1.28570828343939,17.299610137939453,0.05632545456119198
7508,2009-12-16,17.478599548339847,17.704280853271484,17.455253601074222,17.478599548339847,4831600.0,0.004023293710301745,-9.666830065359324,0.0,48.51487671292713,50.08929953316955,-0.013103946446165082,-0.03225622144788076,-0.5164092348569724,-1.0889925290085678,10.94679104324353,0.29572105407714844,0.1063136466469281,0.029961490631105647,-0.17758521382160097,0.23750819508381227,-0.07381186159524944,0.13373484285746073,-0.279469332729235,56.716477969016466,5.820790345266381,0.10377335222635416,12,-0.01945590972900746,-0.18287944793701527,-0.9007782936096227,-0.9533071517944371,0.4824886322021449,2,0.0356188794629313,1.1428521410314019,17.408559799194336,-1.3529700115339716,17.455253601074222,1.3750095739955748,17.486381530761722,0.0356188794629313
7509,2009-12-17,17.229572296142578,17.392995834350586,17.221790313720707,17.392995834350586,4484522.0,-0.014247551785172785,1.0952369836952915,-100.0,49.0000171565684,49.35360133756575,0.22138489448814624,0.21491900717028756,-0.2495630820029433,-0.8206589687703101,10.149948075164422,0.2568092346191406,0.05586301932994786,-0.21089458465576172,-0.43946803351763464,0.0176788642061112,-0.3251813090866982,-0.09660786022482526,-0.019716509184998898,1.612877721730431,-50.59882480057814,0.11428672443093643,12,0.21789836883544922,0.0972757339477539,-0.6322956085205078,-0.704279899597168,0.6303501129150355,3,0.06278222098826358,-9.666830065359324,17.478599548339847,1.1428521410314019,17.408559799194336,-1.3529700115339716,17.455253601074222,0.06278222098826358
7510,2009-12-18,17.245136260986328,17.377431869506836,17.05058479309082,17.05058479309082,8417393.0,0.0009033285665038804,-2.3600062744482897,-1.1904739673906701,49.25374408299537,48.70514773444983,0.17002129096191965,0.1965618370921014,-0.2470107793629559,-0.8140207124851209,10.00738213549085,0.3268470764160156,0.01131018092460323,-0.1871594429016099,-0.43166464843420016,0.057345762630980346,-0.30941204566790503,-0.06490684013531478,0.49027252197265625,29.761762345904152,-24.892976441460867,0.12225260276629513,12,0.13229656219482422,0.16731548309326172,-0.5972762107849121,-0.719843864440918,0.5603103637695312,4,0.06182304589833154,1.0952369836952915,17.229572296142578,-9.666830065359324,17.478599548339847,1.1428521410314019,17.408559799194336,0.06182304589833154
7511,2009-12-21,16.988327026367188,18.0,16.988327026367188,17.71206283569336,12413229.0,-0.01489169066179663,-1.795696884405159,-3.720022352722032,31.122529367482997,47.00447788299915,0.3706498403322058,0.44427824051808074,0.020537348438420366,-0.5365257007155186,9.991760211814956,1.0116729736328125,-0.014119525260706922,-0.42373523712158345,-0.7387437227034184,-0.10872675153974853,-0.5812394799125009,-0.266230994330666,0.06225776672363281,0.0,-49.73294792073024,0.15750424279091674,12,0.5058364868164062,0.5058364868164062,-0.2762641906738281,-0.46303462982177734,0.7081718444824219,0,0.07054505468645456,-2.3600062744482897,17.245136260986328,1.0952369836952915,17.229572296142578,-9.666830065359324,17.478599548339847,0.07054505468645456
7512,2009-12-22,17.719844818115234,17.74319076538086,17.136186599731445,17.330738067626953,9275516.0,0.04306002531106645,1.785709283801054,-0.5376364489281742,52.79720010043713,47.25740826252456,-0.34056263433344824,-0.2891955757227578,-0.6950320858554697,-1.2418999203798613,9.194001938057761,0.7548637390136719,-0.030016019569014674,0.2996112823486321,-0.03877494221430311,0.6379975069115673,0.13041817006716627,0.46880439463009793,-0.7315177917480469,72.307732915039,25.533151518026436,0.16919311228146675,12,-0.22568130493164062,-0.22568130493164062,-0.976654052734375,-1.1945524215698242,0.1322956085205078,1,0.016249417941418987,-1.795696884405159,16.988327026367188,-2.3600062744482897,17.245136260986328,1.0952369836952915,17.229572296142578,0.016249417941418987
7513,2009-12-23,18.007781982421875,18.171205520629886,17.74319076538086,17.74319076538086,6099381.0,0.016249417941418987,-2.2352907253355903,0.6799964706574381,61.23776525251868,48.88731409865014,-0.597382428559829,-0.5624535857482265,-0.9620918424430798,-1.5039903818315956,9.080241557297065,0.451360702514652,-0.03931473166896282,0.5599220275878913,0.13130803925869117,0.9885360159170915,0.345615033423293,0.7742290217524896,-1.0194549560546875,86.18424977707664,39.51150595863115,0.21430699416459972,12,-0.42801570892333984,-0.42801570892333984,-1.2334628105163574,-1.4824895858764648,-0.038909912109375,2,0.00043214552627701686,1.785709283801054,17.719844818115234,-1.795696884405159,16.988327026367188,-2.3600062744482897,17.245136260986328,0.00043214552627701686
7514,2009-12-24,18.093385696411133,18.22568130493164,18.038911819458008,18.085603713989254,1660734.0,0.004753706707067984,-2.692345399698341,0.02941134066695883,60.72606086098387,49.78411152188993,-0.6241880384439185,-0.6359187964451891,-1.0153577972772823,-1.5622416742888205,8.999225187901644,0.21789932250976562,-0.012741696927115242,0.6171210289001472,0.10061585781209814,1.1336261999881962,0.35886844335612267,0.8753736144441717,-1.057743530273438,89.3081867649099,44.04956080429767,0.2582525855440237,12,-0.48638153076171875,-0.48638153076171875,-1.272374153137207,-1.498054027557373,-0.23346328735351918,3,-0.0073119270262050895,-2.2352907253355903,18.007781982421875,1.785709283801054,17.719844818115234,-1.795696884405159,16.988327026367188,-0.0073119270262050895
7515,2009-12-28,18.3424129486084,18.3424129486084,18.11673164367676,18.22568130493164,3882242.0,0.013763441313621172,2.866668845280245,15.000245098032368,64.37124562096119,51.72647259988571,-0.8258660988285733,-0.8429712880280817,-1.2395255189707335,-1.7809481605111124,10.085497687311879,0.24902725219726562,0.011887454985860302,0.8120626449584947,0.1775411499116828,1.4465841400053066,0.49480189743508873,1.1293233924819006,-1.2353684341430657,100.0,54.47414379951918,0.31726074752340666,12,-0.6770429611206055,-0.6770429611206055,-1.4747085571289062,-1.5019454956054688,-0.9961090087890625,0,-0.026304638375693634,-2.692345399698341,18.093385696411133,-2.2352907253355903,18.007781982421875,1.785709283801054,17.719844818115234,-0.026304638375693634
7516,2009-12-29,18.202335357666016,18.42023277282715,18.140077590942386,18.38910484313965,2599041.0,-0.007636813724282154,1.250013403696328,-1.5999901962386236,66.77018468070392,53.75484709284208,-0.635500049324321,-0.6633551586056043,-1.0797176221571405,-1.610435229965912,11.284717693615573,0.2801551818847621,0.053134705171991925,0.6252923965454116,-0.06323282902363303,1.3138176221144562,0.2810297837608893,0.9695550093299339,-0.9964613684692374,83.03040655961735,33.172761593874114,0.34426261278452314,12,-0.49805545806884766,-0.49805545806884766,-1.2782106399536133,-1.361867904663086,-0.43579864501953125,1,-0.021804275391674066,2.866668845280245,18.3424129486084,-2.692345399698341,18.093385696411133,-2.2352907253355903,18.007781982421875,-0.021804275391674066
7517,2009-12-30,18.147859573364254,18.186769485473636,18.046693801879886,18.062257766723636,3118952.0,-0.002992790937610068,-1.400000000000146,-0.45832865268937484,64.70586449871061,55.5538457357069,-0.5197873402067579,-0.5933316052293982,-1.014016745034521,-1.525407638439983,11.341837659377697,0.15564155578612926,0.0702780530956133,0.5416337013244608,-0.1925614594266314,1.275828862075553,0.17453612094891469,0.9087312817000068,-0.8205497058044386,59.77011818066518,8.202107844083194,0.3670975803755467,12,-0.4435796737670863,-0.4435796737670863,-1.190660953521725,-1.3073921203613246,-0.5058364868164027,2,-0.024871291332731582,1.250013403696328,18.202335357666016,2.866668845280245,18.3424129486084,-2.692345399698341,18.093385696411133,-0.024871291332731582
7518,2009-12-31,17.937742233276367,18.249027252197266,17.929960250854492,18.202335357666016,2519757.0,-0.011578078353453702,-1.2777721043279344,-3.0909759358291335,62.20235859138094,57.02077256179719,-0.26562465741553254,-0.37549839932171025,-0.7958879566192252,-1.2855258891583397,11.247549582090816,0.31906700134277344,0.09956156761064605,0.31439580917358256,-0.43455070349603986,1.063342321843205,-0.060077447161230424,0.6888690655083956,-0.5011400751898165,1.5872768864474565,-51.60763176646828,0.3744732563348115,12,-0.23346233367919922,-0.23346233367919922,-0.8326840400695801,-1.054473876953125,-0.07781982421875355,3,-0.004772161709505673,-1.400000000000146,18.147859573364254,1.250013403696328,18.202335357666016,2.866668845280245,18.3424129486084,-0.004772161709505673
7519,2010-01-04,17.98443603515625,18.124513626098636,17.898832321166992,18.093385696411133,4009714.0,0.002603103627683012,1.6363788282215428,0.41176300973883206,60.06287660062479,58.22178728597823,-0.21677681841533314,-0.40236997269818175,-0.8288449852095496,-1.3021300976450192,11.387615081443538,0.22568130493164418,0.13353486469722498,0.33540868759155273,-0.42662524348396147,1.097442618667067,-0.04560827794620437,0.7164256531293098,-0.44947081559563884,16.41803602522644,-34.753416015957086,0.3810169655377579,1,-0.28015613555908203,-0.28015613555908203,-0.821012020111084,-1.1011676788330078,-0.01556396484375,0,-0.0008654130056302556,-1.2777721043279344,17.937742233276367,-1.400000000000146,18.147859573364254,1.250013403696328,18.202335357666016,-0.0008654130056302556
7520,2010-01-05,18.062257766723636,18.326847076416016,17.859922409057614,17.992218017578125,5517148.0,0.004327171083666981,-1.790684153827701,-0.6428633952487153,62.037016724624216,61.65673032566058,-0.18606750767371238,-0.46673394600130536,-0.8962582359842166,-1.3497255263324703,11.858526260646629,0.466924667358402,0.16794566458028015,0.3894949913024952,-0.3937529078408062,1.1727428904457966,-0.002128958269157266,0.7811189408741477,-0.43876579183637077,36.11130022739445,-12.481205823484785,0.39162394957165125,1,-0.2840480804443395,-0.3579778671264684,-0.8832697868347203,-1.1789894104003942,0.062255859375,1,-0.011202107747503631,1.6363788282215428,17.98443603515625,-1.2777721043279344,17.937742233276367,-1.400000000000146,18.147859573364254,-0.011202107747503631
7521,2010-01-06,18.0,18.171205520629886,17.937742233276367,18.085603713989254,4248724.0,-0.0034468429986828086,-1.2221980156677263,-1.222216170583477,61.65642811120636,62.64108899352384,0.03887582741869977,-0.3927410073410016,-0.8118077725331503,-1.2558055311327934,12.354886065124221,0.23346328735351918,0.22370745781929102,0.3070037841796882,-0.48863138062727884,1.1026389489866553,-0.09081379822379532,0.7048213665831717,-0.2968339453187454,30.000040849173132,-16.954136010157143,0.39781758240348436,1,0.0817117691040039,-0.29572010040283203,-0.8385214805603027,-1.1167316436767578,0.21011734008789062,2,-0.03631644778781462,-1.790684153827701,18.062257766723636,1.6363788282215428,17.98443603515625,-1.2777721043279344,17.937742233276367,-0.03631644778781462
7522,2010-01-07,18.05447578430176,18.108949661254886,17.906614303588867,18.038911819458008,3484920.0,0.0030264324612090387,2.2500612745096755,-0.18181413070123664,61.419743513903335,62.66130880034435,0.04119094336865459,-0.4138881233154166,-0.8384844710787043,-1.2738803452634606,13.585512445106598,0.20233535766601918,0.2860025142921643,0.32684917449951456,-0.46839378536284215,1.1220921343618713,-0.0707723054316638,0.7244706544306929,-0.2796030578059181,41.66697303546238,-3.8849404701022934,0.3976214799311788,1,0.08560180664062145,-0.3501958847045934,-0.8929972648620641,-1.1712074279785192,0.5603103637695277,3,-0.015948348492379805,-1.2221980156677263,18.0,-1.790684153827701,18.062257766723636,1.6363788282215428,17.98443603515625,-0.015948348492379805
7523,2010-01-08,17.914396286010742,18.0311279296875,17.875486373901367,18.0311279296875,2861695.0,-0.007758713128232619,1.6666557735984706,-7.500122549017896,64.19348794258161,63.046578476077435,0.18621288094624688,-0.24661358468893368,-0.6756745265661976,-1.1000815221389004,14.645969917506418,0.17898941040039418,0.4077388374268942,0.1614778518676765,-0.6231427053714143,0.9460984091067672,-0.2308324267518671,0.5537881304872201,-0.07498755488176911,11.666523694563239,-37.81401689270266,0.3923102786195453,1,0.22568130493164062,-0.21011638641357422,-0.7529177665710449,-1.0311279296875,0.7859935760498047,4,-0.015204151739993899,2.2500612745096755,18.05447578430176,-1.2221980156677263,18.0,-1.790684153827701,18.062257766723636,-0.015204151739993899
7524,2010-01-11,18.217899322509766,18.23346328735352,17.945524215698242,17.9688720703125,4880173.0,0.016941851215830583,1.0555684154627256,-2.133331154719694,68.01147913597102,63.45104886663409,-0.10926037117883425,-0.5036138616963513,-0.940158676184943,-1.3690006291420858,16.178531019943595,0.319067001342777,0.44657702114872677,0.4190664291381836,-0.3613242696807468,1.199457127957114,0.02887107972871661,0.8092617785476506,-0.34241294860839844,76.66695261087504,23.672113219346087,0.39019534940946554,1,-0.07782173156738281,-0.5136194229125977,-1.0564208030700684,-1.3346309661865234,0.6614780426025391,0,-0.019649736070823542,1.6666557735984706,17.914396286010742,2.2500612745096755,18.05447578430176,-1.2221980156677263,18.0,-0.019649736070823542
7525,2010-01-12,18.412450790405273,18.412450790405273,18.147859573364254,18.186769485473636,5073052.0,0.010679138382059472,1.3448217575768135,0.9062514360993102,76.99106022868159,64.58670170529827,-0.32724555343147443,-0.6590174436002165,-1.1004033131959332,-1.5303436926723109,17.877172075543385,0.2645912170410192,0.44584151721076637,0.5673144340515144,-0.2442878355615612,1.37891670366459,0.1615132992449766,0.9731155688580522,-0.5369644165039062,100.0,38.63684942800893,0.40580113480653857,1,-0.2762641906738281,-0.7081708908081055,-1.2509722709655762,-1.5291824340820312,0.7626457214355469,1,-0.024091237236268492,1.0555684154627256,18.217899322509766,1.6666557735984706,17.914396286010742,2.2500612745096755,18.05447578430176,-0.024091237236268492
7526,2010-01-13,18.52918243408203,18.568092346191406,18.396886825561523,18.412450790405273,3586050.0,0.00633982108115605,-1.3157854000851381,0.5172410878788473,69.99990573330052,65.1749285091416,-0.43889245535235233,-0.7285193665264238,-1.1717327409058491,-1.6145906203349796,19.751197512318612,0.1712055206298828,0.44467691639864526,0.6303496360778809,-0.21408240298968195,1.4747816751454437,0.20813361654409945,1.0525656556116623,-0.5992214202880852,94.38209982788295,32.98219778221413,0.422216019533781,1,-0.31517505645751953,-0.7509727478027344,-1.367703914642334,-1.645914077758789,0.6147861480712891,2,-0.021839539300938515,1.3448217575768135,18.412450790405273,1.0555684154627256,18.217899322509766,1.6666557735984706,17.914396286010742,-0.021839539300938515
7527,2010-01-14,18.38910484313965,18.56031036376953,18.280155181884766,18.56031036376953,3831870.0,-0.007559836568111544,2.272735375051526,-1.4666590415189293,60.16593121725938,64.94865880090587,-0.2916674105523285,-0.5388419870203407,-0.9841848667246893,-1.4469863459378587,21.60880337933864,0.2801551818847656,0.405915742322005,0.4412447929382317,-0.3971730920140324,1.2796626778904958,0.02203585046209966,0.8604537354143638,-0.3825680694580065,74.15738382099828,15.23603084808881,0.41920894247613233,1,-0.17509746551513672,-0.6108951568603516,-1.237353801727295,-1.5058364868164062,0.5758762359619105,3,-0.009733345074626198,-1.3157854000851381,18.52918243408203,1.3448217575768135,18.412450790405273,1.0555684154627256,18.217899322509766,-0.009733345074626198
7528,2010-01-15,18.101167678833008,18.412450790405273,17.992218017578125,18.3735408782959,5408694.0,-0.01565803048939929,1.4000065358765155,1.5909136484664832,50.18726247957554,63.8513683430115,0.024461977090183495,-0.21278155903121387,-0.6471304793244812,-1.1340357022766518,22.544752964298628,0.42023277282714844,0.3625528539953784,0.12217922210693288,-0.6886559377415828,0.9330143819554486,-0.283238357817325,0.5275968020311907,0.46692466735839844,25.000229775891913,-28.834927003037368,0.40541757992425753,1,0.1128396987915039,-0.32295799255371094,-0.9494166374206543,-1.2178993225097656,0.9883270263671875,4,0.028374880469114183,2.272735375051526,18.38910484313965,-1.3157854000851381,18.52918243408203,1.3448217575768135,18.412450790405273,0.028374880469114183
7529,2010-01-19,18.311283111572266,18.311283111572266,18.093385696411133,18.11673164367676,4806671.0,0.011607838591814135,1.2399976470818914,-0.7142827131272541,49.236608015685995,62.42910070868503,-0.15021074836300485,-0.3559526843228582,-0.8089393739343542,-1.3190287501199833,24.19056736083286,0.2178974151611328,0.332930742211655,0.2782091140747056,-0.4635093897152558,1.019927617864667,-0.09265013782027509,0.6490683659696863,0.24902725219726562,55.40533379261006,7.103631347070561,0.37085925189498137,1,-0.0894937515258789,-0.5330734252929688,-1.159532070159912,-1.4280147552490234,0.7626476287841797,1,0.021249562257184218,1.4000065358765155,18.101167678833008,2.272735375051526,18.38910484313965,-1.3157854000851381,18.52918243408203,0.021249562257184218
7530,2010-01-20,18.311283111572266,18.365758895874023,18.085603713989254,18.264591217041016,6486552.0,0.0,2.5999607852749165,0.23999764708189575,52.86880058822464,61.45269765057595,-0.12423648132098108,-0.2866826653258663,-0.7694211050887709,-1.2941483573209638,25.40205086069488,0.2801551818847692,0.32557405256557814,0.22490177154541158,-0.426075807305466,0.8758793503962892,-0.10058701788002722,0.5503905609708504,0.23766540527343594,55.40533379261006,11.02166703962056,0.325488789425439,1,-0.0894937515258789,-0.5330734252929688,-1.112839698791504,-1.4280147552490234,0.7237358093261754,2,0.031024273399007152,1.2399976470818914,18.311283111572266,1.4000065358765155,18.101167678833008,2.272735375051526,18.38910484313965,0.031024273399007152
7531,2010-01-21,18.186769485473636,18.638132095336914,18.132295608520508,18.33462905883789,5501728.0,-0.006799830756804792,-2.939424098157322,-3.1667075163397933,50.988125061758,60.29362893367091,0.033029968839706214,-0.07144419583569217,-0.6087809740394938,-1.1449772762816792,26.387250760092286,0.5058364868164062,0.3216982626234888,0.04046602249145792,-0.35568848654745366,0.4366205315303695,-0.15761123202799965,0.2385432770109155,-0.19455146789551137,30.12033250158776,-11.808246928480742,0.1980772545194565,1,0.07003974914550426,-0.3735399246215856,-0.9455246925354039,-1.3035011291503942,1.0272388458251918,3,0.054343187620901734,2.5999607852749165,18.311283111572266,1.2399976470818914,18.311283111572266,1.4000065358765155,18.101167678833008,0.054343187620901734
7532,2010-01-22,18.007781982421875,18.30350112915039,18.007781982421875,18.140077590942386,4482080.0,-0.009841632577722192,-3.4705814506711263,0.8947381999716661,51.80724789037114,58.91738003898086,0.22875325356655196,0.13725817502400162,-0.4025283372254407,-0.9401346517218485,27.25155409226272,0.2957191467285156,0.3013146888181346,-0.15291833877563477,-0.5019420027801118,0.19610532522884228,-0.3274301707778733,0.021593493226603755,-0.002645683288573508,2.4096029765683826,-42.778596083053735,0.17451183200223933,1,0.2840461730957031,-0.19455242156982422,-0.7198443412780762,-1.1245136260986328,1.3696498870849645,4,0.06309420009863076,-2.939424098157322,18.186769485473636,2.5999607852749165,18.311283111572266,1.2399976470818914,18.311283111572266,0.06309420009863076
7533,2010-01-25,18.01556396484375,18.21011734008789,17.976654052734375,18.093385696411133,3280220.0,0.00043214552627701686,-2.00001225475178,0.5882412306627486,50.81965895758667,57.00717779693815,0.2646632333608494,0.13711926794117346,-0.38264348551015104,-0.9249844932350619,27.135646087173416,0.23346328735351562,0.28672333153105356,-0.14552545547485352,-0.49384796976177014,0.2027970588120631,-0.31968671261831005,0.028635801668603023,0.6225681304931641,5.882268133389081,-41.17114267210757,0.1741612571434579,1,0.29182910919189453,-0.20233440399169922,-0.671205997467041,-1.1322956085205078,1.354085922241211,0,0.05269982755524816,-3.4705814506711263,18.007781982421875,-2.939424098157322,18.186769485473636,2.5999607852749165,18.311283111572266,0.05269982755524816
7534,2010-01-26,17.961088180541992,18.085603713989254,17.859922409057614,17.976654052734375,4218527.0,-0.0030238178725942033,-1.0714454530334319,0.20001960736256463,47.3028467521478,53.70848741065662,0.3116530452089705,0.1909664131824833,-0.30733719648954505,-0.8425659553936562,26.74147944417136,0.22568130493164062,0.26774008323257803,-0.193386363983155,-0.5519954595768439,0.1652227316105339,-0.3726909117799977,-0.014081816186312324,0.6638143539428718,12.999808826341186,-33.97381032283401,0.1793045477968439,1,0.28793907165527344,-0.1478586196899414,-0.5836563110351562,-1.07781982421875,1.4163436889648473,1,0.0628250645682289,-2.00001225475178,18.01556396484375,-3.4705814506711263,18.007781982421875,-2.939424098157322,18.186769485473636,0.0628250645682289
7535,2010-01-27,17.859922409057614,17.883268356323242,17.64202308654785,17.735408782958984,5348042.0,-0.005632496787915997,1.8181949844587293,-7.999142261977471,46.341468274724825,51.07977213748154,0.36453513264797976,0.2678654352774963,-0.19185718050802691,-0.7112768721740927,25.812814854857898,0.3190650939941406,0.25024915400149084,-0.27042760848999237,-0.6405350060165063,0.09967978903652153,-0.4554813072532511,-0.08537390972673364,0.7343809204101603,21.875047869977127,-26.120126537915933,0.1850536987632574,1,0.2801551818847692,-0.046692848205562854,-0.47276306152343395,-0.9766540527343714,1.8210124969482457,2,0.06797388608380239,-1.0714454530334319,17.961088180541992,-2.00001225475178,18.01556396484375,-3.4705814506711263,18.007781982421875,0.06797388608380239
7536,2010-01-28,17.80544662475586,18.0,17.797664642333984,17.922178268432614,4100563.0,-0.003050169147102655,-2.0588370986577473,-0.9375009573995479,43.495882713374,49.227544525938725,0.3414609943543603,0.3068132350265458,-0.12842265805333142,-0.6279313082893445,24.79971696915663,0.20233535766601562,0.18952606977357078,-0.30505895614624023,-0.7006017142935868,0.09048380200110628,-0.5028303352199117,-0.10728757707256875,0.7317198901367199,24.705814506711267,-23.09470858807705,0.1977713790736727,1,0.33463096618652344,0.007782936096191406,-0.4105043411254883,-0.9221782684326172,1.8365764617919922,3,0.06905596484353516,1.8181949844587293,17.859922409057614,-1.0714454530334319,17.961088180541992,-2.00001225475178,18.01556396484375,0.06905596484353516
7537,2010-01-29,17.69649887084961,18.007781982421875,17.649805068969727,17.906614303588867,4723018.0,-0.006118788042911216,-1.3589675911087649,1.7999869283182195,44.21490156202367,48.56394886843297,0.3820023237303083,0.40075953610367065,-0.01235006344546008,-0.4991522557374779,23.91620758137956,0.35797691345214844,0.07844714250597917,-0.3914386749267571,-0.8274436870322361,0.04456633717872194,-0.6094411809794984,-0.1734361688740158,0.7869590383422853,9.589215867313536,-41.01473422129931,0.21800250605274024,1,0.44357872009277344,0.1906604766845703,-0.20233535766601562,-0.7003898620605469,1.9455242156982422,4,0.08575195983816442,-2.0588370986577473,17.80544662475586,1.8181949844587293,17.859922409057614,-1.0714454530334319,17.961088180541992,0.08575195983816442
7538,2010-02-01,17.852140426635742,17.852140426635742,17.673152923583984,17.782100677490234,3985813.0,0.008795047931346112,4.111026388170257,-0.33333938508183475,39.461845950600704,47.477864194534604,0.2093352461384903,0.25125822950299437,-0.1591621862078476,-0.6452878747958302,23.427608058682882,0.1789875030517578,-0.006565331409262853,-0.23151702880859304,-0.6753406130810795,0.21230655546389343,-0.4534288209448363,-0.009605236672349804,0.58083139319751,47.36846631464925,0.05877807669169499,0.2219117921362428,2,0.2879371643066406,0.2879371643066406,-0.35797691345214844,-0.8560314178466797,1.7743186950683594,0,0.08544025570151415,-1.3589675911087649,17.69649887084961,-2.0588370986577473,17.80544662475586,1.8181949844587293,17.859922409057614,0.08544025570151415
7539,2010-02-02,17.9688720703125,17.976654052734375,17.750972747802734,17.852140426635742,5166857.0,0.006538803800948845,2.411773186661092,1.6666485117507692,36.619715068505755,45.67241024789917,0.04349910307281846,0.14050452767637722,-0.2630171103385166,-0.7544719507943256,23.168411268066897,0.22568130493164062,-0.0574238600560939,-0.11400718688964773,-0.5586171777424376,0.3306028039631421,-0.33631218231604265,0.1082978085367472,0.41664282552362764,89.36186855649943,46.70469516306456,0.2223049954263946,2,0.1712055206298828,0.1712055206298828,-0.38910579681396484,-0.8871603012084961,1.7743186950683594,1,0.07795580108151445,4.111026388170257,17.852140426635742,-1.3589675911087649,17.69649887084961,-2.0588370986577473,17.80544662475586,0.07795580108151445
7540,2010-02-03,17.859922409057614,18.007781982421875,17.75875473022461,17.945524215698242,3750915.0,-0.006063244305405724,1.3703636462664077,-0.7333213509583482,29.716950048036225,43.30894635748564,0.0912902584125952,0.24613814046978533,-0.14269299392819335,-0.638283122287227,22.451868977768584,0.24902725219726562,-0.0690954378743811,-0.21284008026123402,-0.6684965157603706,0.24281635523790257,-0.4406682980108023,0.014988137488334274,0.48098297822121694,58.69577958578994,21.648644633547228,0.22782821774956813,2,0.11283969879150746,0.2801551818847692,-0.2529182434081996,-0.7509727478027308,1.8832683563232457,2,0.08496730420730292,2.411773186661092,17.9688720703125,4.111026388170257,17.852140426635742,-1.3589675911087649,17.69649887084961,0.08496730420730292
7541,2010-02-04,17.346303939819336,17.836576461791992,17.346303939819336,17.782100677490234,10445765.0,-0.0287581579289391,-1.2500054708665416,5.0909759358286655,24.23073224900878,40.24488906400094,0.5287553925775157,0.7465482448707306,0.3770679054743482,-0.12506045027906865,21.60705774186139,0.5136184692382777,-0.10978087351390542,-0.6937737464904785,-1.2533393593292423,-0.1342081336517147,-0.9735565529098587,-0.4139909400710984,0.9526685094156342,0.0,-31.016471553450458,0.2797828064193817,2,0.43190670013427734,0.6459140777587891,0.31906604766845703,-0.17898845672607422,2.4980545043945312,3,0.1345895341328165,1.3703636462664077,17.859922409057614,2.411773186661092,17.9688720703125,4.111026388170257,17.852140426635742,0.1345895341328165
7542,2010-02-05,17.766536712646484,17.80544662475586,17.268482208251953,17.322956085205078,11179115.0,0.024226069961940544,1.0597006189549465,-1.0178612850846671,42.23823744110426,39.291397784391776,0.0790121985115313,0.3200467134377192,-0.037281087179557915,-0.543870685828125,20.92601813260489,0.5369644165039062,-0.15405848303889158,-0.2591440200805657,-0.8318130932877352,0.31352505312660384,-0.5454785566841487,0.027190516523017294,0.456222255835236,67.36841018972875,34.12070013421669,0.28633453660358466,2,-0.0894937515258789,0.18677043914794922,-0.062256813049316406,-0.5603113174438477,2.1556415557861293,4,0.10556285697292744,-1.2500054708665416,17.346303939819336,1.3703636462664077,17.859922409057614,2.411773186661092,17.9688720703125,0.10556285697292744
7543,2010-02-08,17.64202308654785,17.883268356323242,17.6264591217041,17.797664642333984,4982716.0,-0.007008322900095787,-1.7500127653925104,-0.35087545793846,33.83457953828223,37.79492364951783,0.1620031473020056,0.4459738808479301,0.09505214483875335,-0.41926543204180433,20.246454340749796,0.2568092346191406,-0.19217329241113745,-0.3700389862060547,-0.9663189405174002,0.22624096810529082,-0.6681789633617292,-0.07189900905038016,0.4853082059108935,50.526307642296565,19.251846547958564,0.298139977155673,2,-0.0038909912109375,0.31128406524658203,0.062256813049316406,-0.43579769134521484,2.404670715332035,0,0.1133656831865848,1.0597006189549465,17.766536712646484,-1.2500054708665416,17.346303939819336,1.3703636462664077,17.859922409057614,0.1133656831865848
7544,2010-02-09,17.859922409057614,17.992218017578125,17.719844818115234,17.78988265991211,4082445.0,0.012351152781106656,-1.5926053685060957,-0.45000674011345615,40.13606916668673,37.10543485973581,-0.08018833172743811,0.21068254963935829,-0.11459221366920147,-0.6344382754786757,18.89151206816844,0.35019493103027344,-0.216709838097092,-0.13424081802368448,-0.7259789542654431,0.45749731821807416,-0.4301098861445638,0.16162825009719484,0.18152397498045403,80.00005159878798,49.63908851813778,0.2958690681208794,2,-0.22179031372069957,0.09338474273681996,-0.15564250946044567,-0.6536970138549769,2.2645912170410227,1,0.09891065997860071,-1.7500127653925104,17.64202308654785,1.0597006189549465,17.766536712646484,-1.2500054708665416,17.346303939819336,0.09891065997860071
7545,2010-02-10,17.9688720703125,18.038911819458008,17.69649887084961,17.859922409057614,4824533.0,0.006100231499305497,1.7499827669400978,1.555540426459104,45.20550589779719,37.29539299133839,-0.19227835956391814,0.07040698779774246,-0.20532083608595286,-0.7392547045173394,17.010553440903607,0.34241294860839844,-0.23879306468771233,-0.003112220764158735,-0.5611291337085333,0.5549046921802159,-0.28212067723634604,0.27589623570802857,-0.7003898620605469,90.90900088382307,58.01768003678261,0.2790084564721874,2,-0.31517505645751953,-0.015564918518066406,-0.26459217071533203,-0.7626466751098633,2.1400775909423864,2,0.09874402177974329,-1.5926053685060957,17.859922409057614,-1.7500127653925104,17.64202308654785,1.0597006189549465,17.766536712646484,0.09874402177974329
7546,2010-02-11,18.124513626098636,18.155641555786133,17.782100677490234,17.906614303588867,4958687.0,0.00866173208741805,1.666671205457442,1.9999999999999674,52.59516069803601,38.226532895339766,-0.33290960715141793,-0.12343431721787468,-0.34080798114361244,-0.891928402299957,14.840008011520414,0.37354087829589844,-0.24611890821760696,0.1727627754211447,-0.3264315738515968,0.6719571246938862,-0.07683439921522606,0.4223599500575155,-0.8406228256225639,96.4912808759762,57.27625530040197,0.24959717463637068,2,-0.4124517440795934,-0.17120647430420277,-0.38326883316040394,-0.9182882308959996,2.2023334503173793,3,0.08930872147384905,1.7499827669400978,17.9688720703125,-1.5926053685060957,17.859922409057614,-1.7500127653925104,17.64202308654785,0.08930872147384905
7547,2010-02-12,18.21011734008789,18.24124526977539,17.797664642333984,17.9688720703125,6098739.0,0.004723090271839814,1.9230904588931763,1.1071409814253772,54.18062229391985,39.86195248904189,-0.3777154999791392,-0.23519334761075328,-0.4143803919990958,-0.9741606026550151,13.170548363090903,0.44358062744140625,-0.24131617811593387,0.2673158645629883,-0.2045336083028566,0.7391653374288332,0.03139112813006406,0.5032406009959125,-0.8913565093994151,94.93678740401769,49.37775756575841,0.2359247364329233,2,-0.45525360107421875,-0.25681018829345703,-0.3171215057373047,-1.003891944885254,2.2412452697753906,4,0.08974357900090779,1.666671205457442,18.124513626098636,1.7499827669400978,17.9688720703125,-1.5926053685060957,17.859922409057614,0.08974357900090779
7548,2010-02-16,18.61478614807129,18.638132095336914,18.217899322509766,18.38910484313965,6669279.0,0.02222219661883007,2.085713085250907,0.9354848911307538,62.20934209213845,42.705244380556636,-0.7407210378603182,-0.631803081901019,-0.8030711117670215,-1.3689700281124537,12.956831743640326,0.42801475524902344,-0.21399304317134593,0.6463037490844741,0.08984076631830007,1.202766731850648,0.3680722577013853,0.9245352404675629,-1.2406762510375984,97.52069631163064,45.86679306218578,0.2782314913830873,2,-0.6614789962768555,-0.6614789962768555,-0.6926074028015137,-1.4085607528686523,1.6964969635009766,1,0.070234066078529,1.9230904588931763,18.21011734008789,1.666671205457442,18.124513626098636,1.7499827669400978,17.9688720703125,0.070234066078529
7549,2010-02-17,18.700389862060547,18.778209686279297,18.490272521972656,18.669261932373047,5185746.0,0.004598694463010311,2.0833741830065358,0.1379287030307128,65.78948688566071,46.71330402918158,-0.7952786418124589,-0.723874666991442,-0.8673585208850554,-1.4423768683117935,12.84846273733249,0.2879371643066406,-0.17440266530788406,0.7124521255493157,0.08309179934699884,1.3418124517516326,0.39777196244815727,1.0271322886504741,-1.2251581891625989,92.80585687887037,35.84078759565805,0.3146801631011579,2,-0.6770439147949219,-0.6770439147949219,-0.7782111167907715,-1.4941644668579102,0.7081699371337891,2,0.07199336215715624,2.085713085250907,18.61478614807129,1.9230904588931763,18.21011734008789,1.666671205457442,18.124513626098636,0.07199336215715624
7550,2010-02-18,18.879377365112305,18.926069259643555,18.622568130493164,18.622568130493164,4587707.0,0.009571324682106752,-1.3636309621069205,8.250122549019608,69.27377399684116,51.7180864456074,-0.9101620910841319,-0.9044936385606626,-1.0262735581311873,-1.6065117656003238,12.705177091630738,0.3035011291503906,-0.12827156024850694,0.8630349159240716,0.12956094383036287,1.5965088880177802,0.496297929877219,1.2297719019709241,-1.2738478908762225,95.91842859500908,33.432221946918,0.3667369860468542,2,-0.7821016311645508,-0.7821016311645508,-0.9571986198425293,-1.673151969909668,0.2957191467285156,3,0.06595218883050946,2.0833741830065358,18.700389862060547,2.085713085250907,18.61478614807129,1.9230904588931763,18.21011734008789,0.06595218883050946
7551,2010-02-19,19.17509651184082,19.221790313720703,18.754863739013672,18.95719718933105,7098854.0,0.015663606961688448,1.9999754907967942,0.8484870991221303,74.86909583897682,55.34373737870435,-1.0272080486611053,-1.1830278412668136,-1.298320980905146,-1.8821529832031736,12.089160061803678,0.46692657470703125,-0.07403468795748935,1.109337711334227,0.21253046111418072,2.0061449615542735,0.6609340862242057,1.5577413364442485,-1.4111022633558399,96.72123023845111,26.40609949963455,0.44840362511002246,2,-0.750971794128418,-0.9299602508544922,-1.2548632621765137,-1.9688711166381836,0.30350303649902344,4,0.04870135328066816,-1.3636309621069205,18.879377365112305,2.0833741830065358,18.700389862060547,2.085713085250907,18.61478614807129,0.04870135328066816
7552,2010-02-22,19.14396858215332,19.260700225830078,18.988327026367188,19.151750564575195,6056462.0,-0.001623351917330762,1.4137861090921384,-0.03571366047513116,72.67759636028077,59.659628136704185,-0.8718254404448551,-1.1198295223993284,-1.235868605819853,-1.8340307289026327,11.964339774163001,0.2723731994628906,0.007779931112914085,1.0214004516601562,0.004192774105938213,2.0386081292143743,0.5127966128830472,1.5300042904372653,-1.175882884535337,88.80595103963945,14.944288222915858,0.5086038387771094,2,-0.6653690338134766,-0.8793773651123047,-1.147860050201416,-1.8638134002685547,0.28015708923339844,0,0.061788572687348386,1.9999754907967942,19.17509651184082,-1.3636309621069205,18.879377365112305,2.0833741830065358,18.700389862060547,0.061788572687348386
7553,2010-02-23,18.96498107910156,19.14396858215332,18.863813400268555,19.136186599731445,4789452.0,-0.009349550605647128,2.000010212314008,22.000245098039674,67.11231488483827,62.656988772054355,-0.5424898301156844,-0.912870461865591,-1.0284959151987216,-1.6404082783995086,11.777304770437812,0.2801551818847656,0.15733159535705,0.7949420928955035,-0.28774651697511544,1.8776307027661225,0.25359778796019583,1.3362863978308113,-0.7900770569696398,61.61623663740342,-9.859901803072447,0.5413443049353088,2,-0.4863815307617152,-0.7003898620605433,-0.9688725471496547,-1.6848258972167933,0.5447463989257848,1,0.07837506004156469,1.4137861090921384,19.14396858215332,1.9999754907967942,19.17509651184082,-1.3636309621069205,18.879377365112305,0.07837506004156469
7554,2010-02-24,19.089494705200195,19.167314529418945,18.91828727722168,19.019454956054688,4032715.0,0.006565449529282397,1.2069117062905148,-0.40909749222935615,71.0106629155037,65.52422844068842,-0.5299795989750535,-0.9997709840459521,-1.1190799428530624,-1.7474262119224022,12.057633737101083,0.24902725219726562,0.24599984114112772,0.8630353927612298,-0.289179206127713,2.0152499916501725,0.28692809331676017,1.4391426922056993,-0.7408632904765717,73.17083376922272,0.07484106540384516,0.5761072994444708,2,-0.5680942535400391,-0.8249034881591797,-1.093386173248291,-1.8093395233154297,0.5447463989257812,2,0.06400318212923883,2.000010212314008,18.96498107910156,1.4137861090921384,19.14396858215332,1.9999754907967942,19.17509651184082,0.06400318212923883
7555,2010-02-25,19.073930740356445,19.105058670043945,18.80933952331543,18.95719718933105,4646817.0,-0.0008153157055283966,2.304320027279896,1.666675744124666,85.57696990835652,69.1888739085018,-0.38127341236656775,-0.9366139293581348,-1.0750888008024333,-1.7078180314322715,12.98616049452733,0.2957191467285156,0.3750184929176612,0.7867710113525384,-0.4111447661248384,1.9846867888299151,0.18781312261384997,1.3857289000912267,-0.5793683158557883,63.07710290945838,-18.46922228897484,0.5989578887386885,2,-0.5447483062744141,-0.8093395233154297,-1.0739312171936035,-1.7937755584716797,0.5525283813476562,3,0.01754379122966432,1.2069117062905148,19.089494705200195,2.000010212314008,18.96498107910156,1.4137861090921384,19.14396858215332,0.01754379122966432
7556,2010-02-26,19.03501892089844,19.151750564575195,18.96498107910156,19.073930740356445,4605954.0,-0.002040052466777298,-1.0869555951023109,-0.33333877977839804,80.98859705364868,72.16753777069388,-0.22308365886629744,-0.8441421452575462,-1.0066123563250429,-1.647950627710589,13.65661743674836,0.18676948547363637,0.484600730466461,0.6863805770874052,-0.5334480520921367,1.9062092062669471,0.076466262497636,1.2962948916771744,-0.4178744481850778,49.99978871126628,-31.962708548070637,0.6099143145897704,2,-0.2957191467285192,-0.7704277038574254,-1.0350193977355993,-1.700388908386234,0.4357986450195277,4,0.0073589415132437885,2.304320027279896,19.073930740356445,1.2069117062905148,19.089494705200195,2.000010212314008,18.96498107910156,0.0073589415132437885
7557,2010-03-01,19.214008331298828,19.330738067626953,19.105058670043945,19.105058670043945,6098482.0,0.009403164301763578,-3.142819628507904,-2.7999117690311857,87.40742018323972,74.9673242252607,-0.2734520781115357,-0.9524468602681537,-1.1518423994952798,-1.8038610709776393,15.018759194010931,0.2957191467285121,0.5862526432713544,0.789494514465332,-0.44819021085311306,2.027179239783777,0.1706521518061095,1.4083368771245546,-0.49389493808678964,77.61218599444695,-7.982807227566894,0.6188423626592223,3,-0.30350303649902344,-0.914398193359375,-1.1789889335632324,-1.7587556838989258,0.389104843139652,0,0.013770745410264462,-1.0869555951023109,19.03501892089844,2.304320027279896,19.073930740356445,1.2069117062905148,19.089494705200195,0.013770745410264462
7558,2010-03-02,19.37743186950684,19.41634178161621,19.299610137939453,19.330738067626953,5344829.0,0.00850543704312856,-1.142854641900527,0.4285814323979248,87.07224972415237,77.33207565175978,-0.3546084865332233,-1.0495514043840402,-1.2811694655673698,-1.9427725277761567,16.519575871488946,0.2023334503173828,0.669351997863675,0.8766534805297894,-0.3998934526277331,2.153200413687312,0.23838001395102992,1.514926947108549,-0.5474060349001171,93.58982416007902,6.986085517647481,0.6382734665787604,3,-0.357976913452152,-1.0350198745727575,-1.324903011322025,-1.8287935256958043,0.18676948547362926,1,0.0024097002221104002,-3.142819628507904,19.214008331298828,-1.0869555951023109,19.03501892089844,2.304320027279896,19.073930740356445,0.0024097002221104002
7559,2010-03-03,19.36964988708496,19.45525360107422,19.307392120361328,19.36964988708496,4243456.0,-0.00040160029844427125,-1.3749885113813916,0.0,86.00000980377726,79.1905462969749,-0.2703371807249759,-0.9817824134367896,-1.2306503220240899,-1.9089080170687076,17.735430161923283,0.14786148071289062,0.7503968121469526,0.7988326072692864,-0.5081826158065503,2.105847830345123,0.14532499573136803,1.4523402188072048,-0.42236086307634224,86.74688833439147,0.6593267291663238,0.6535076115379176,3,-0.2645912170410156,-1.007781982421875,-1.3093385696411133,-1.7081708908081055,0.2645912170410156,2,0.0072318080997313405,-1.142854641900527,19.37743186950684,-3.142819628507904,19.214008331298828,-1.0869555951023109,19.03501892089844,0.0072318080997313405
7560,2010-03-04,19.37743186950684,19.509727478027344,19.18287849426269,19.463035583496094,6398401.0,0.000401761646041221,2.652198932236482,-100.0,84.8484977092691,80.29936872700738,-0.22354901129078542,-0.9170656894430671,-1.1952253181974477,-1.8904216804489309,18.72023657737167,0.326848983764652,0.7799851663068011,0.7307391166687047,-0.5786991396941907,2.0401773730316,0.076019988487257,1.3854582448501525,-0.32854993008509936,75.71427571042504,-8.683138260116053,0.6547191281814482,3,-0.21789836883545277,-0.988327026367191,-1.3463034629821813,-1.6498050689697301,0.07782173156737926,3,0.013253006711547943,-1.3749885113813916,19.36964988708496,-1.142854641900527,19.37743186950684,-3.142819628507904,19.214008331298828,0.013253006711547943
7561,2010-03-05,19.68093490600586,19.68093490600586,19.338520050048828,19.43968963623047,5938242.0,0.015662706933658566,1.8387280403535682,-2.818163588155461,86.48650183205632,81.83369155720466,-0.5003725925618419,-1.0927204666977879,-1.4428248063454348,-2.1679857876449695,20.154125139625474,0.34241485595703125,0.8039159266975453,0.9175106048583999,-0.3179825869503716,2.1530037966671713,0.2997640089540141,1.5352572007627856,-0.5398838588629999,100.0,16.23614769427192,0.6177465959043857,3,-0.43579769134521484,-1.2062263488769531,-1.7042813301086426,-1.92218017578125,-0.17898941040039062,4,-0.0027679469782267985,2.652198932236482,19.37743186950684,-1.3749885113813916,19.36964988708496,-1.142854641900527,19.37743186950684,-0.0027679469782267985
7562,2010-03-08,19.64202308654785,19.719844818115234,19.494163513183594,19.69649887084961,4500199.0,-0.001977132674024218,3.4615297599969836,-0.2258107873057036,81.13203402645615,83.39143812849554,-0.4284367565115481,-0.9550643387632078,-1.3708916000662938,-2.1048375570720523,21.468788460006532,0.22568130493164062,0.803181867903902,0.7848244667053237,-0.4163052456416594,1.9859541790523068,0.18425961053183215,1.3853893228788152,-0.4591445922851598,85.50714856584682,3.3395470072668445,0.6005648561734911,3,-0.37743091583251953,-1.1478595733642578,-1.6653695106506348,-1.8287935256958008,0.007781982421875,0,-0.008716287516591703,1.8387280403535682,19.68093490600586,2.652198932236482,19.37743186950684,-1.3749885113813916,19.36964988708496,-0.008716287516591703
7563,2010-03-09,19.64202308654785,19.74319076538086,19.587549209594727,19.618677139282227,2846147.0,0.0,-2.6364081996434936,-0.4285564230944295,80.09945213530646,84.4013035973625,-0.3601748639821878,-0.8406472707428527,-1.3464718793665469,-2.0797338127712237,23.1462116447263,0.1556415557861328,0.756542078654391,0.6848244667053223,-0.41944310668194973,1.7890920400925943,0.1326906800116845,1.23695825339896,-0.351751327514652,81.94441134920781,1.0761091527164979,0.5521337866936364,3,-0.36575794219970703,-1.1361865997314453,-1.6284046173095703,-1.8287935256958008,-0.1634235382080078,1,-0.001980952366155142,3.4615297599969836,19.64202308654785,1.8387280403535682,19.68093490600586,2.652198932236482,19.37743186950684,-0.001980952366155142
7564,2010-03-10,19.6264591217041,19.688716888427734,19.51750946044922,19.649805068969727,3402937.0,-0.0007923809464621678,2.384563176350816,-1.0,76.66663943399604,83.4112668779891,-0.2910381441508889,-0.723022848169542,-1.308925252490603,-2.0339314149604775,25.167215994621213,0.17120742797851562,0.7232802439418293,0.5809336662292495,-0.4326628057981772,1.594530138256676,0.07413543021553437,1.0877319022429646,-0.24560356140137074,79.16668085033969,0.19376912148725012,0.506798236013714,3,-0.2723731994628906,-1.1206226348876953,-1.4863815307617188,-1.8132295608520508,-0.2645912170410156,2,-0.003172134430238893,-2.6364081996434936,19.64202308654785,3.4615297599969836,19.64202308654785,1.8387280403535682,19.68093490600586,-0.003172134430238893
7565,2010-03-11,19.74319076538086,19.750972747802734,19.50194549560547,19.74319076538086,2860796.0,0.005947667021998226,31.00049019607843,-0.0,73.2483986942898,82.55124483806034,-0.3384424623896862,-0.737840862230847,-1.4098926882740273,-2.1249062087880475,27.4901844925245,0.24902725219726562,0.7264275768060493,0.6089493751525872,-0.31445264367572534,1.5323513939808997,0.14724836573843092,1.0706503845667434,-0.28986816406250426,98.11324244834539,20.501965920552905,0.4617010094141557,3,-0.31517505645751953,-1.2334632873535156,-1.6031131744384766,-1.9299612045288086,-0.40467071533203125,3,-0.005518341110593128,2.384563176350816,19.6264591217041,-2.6364081996434936,19.64202308654785,3.4615297599969836,19.64202308654785,-0.005518341110593128
7566,2010-03-12,19.74319076538086,19.836576461791992,19.571983337402344,19.782100677490234,3301936.0,0.0,2.5789324320837954,-100.0,75.16335576554928,81.19079323609476,-0.25415087005413994,-0.6433402718678707,-1.3892876462389196,-2.1008759978979263,29.62358721627093,0.26459312438964844,0.7085801779635439,0.5280155181884751,-0.30175325360657723,1.3577842899835275,0.11313113229094895,0.9428999040860013,-0.24124526977539062,72.72717144878372,-3.3247923068245626,0.4148843858975269,3,-0.23346328735351562,-1.1906614303588867,-1.6867709159851074,-1.9299612045288086,-0.34241294860839844,4,-0.01458412511576046,31.00049019607843,19.74319076538086,2.384563176350816,19.6264591217041,-2.6364081996434936,19.64202308654785,-0.01458412511576046
7567,2010-03-15,19.844358444213867,19.844358444213867,19.688716888427734,19.719844818115234,4068695.0,0.005124180788973698,1.4999923408036029,-3.2000490196078433,89.51034448479824,81.4616926539443,-0.28664385271878956,-0.6490756160737448,-1.4664936884030375,-2.181281732519146,31.602444063990614,0.1556415557861328,0.6653977079481876,0.547471141815187,-0.18128337161744668,1.2762256552478206,0.18309388509887015,0.9118483985315038,-0.34241294860839844,100.0,21.20817627716694,0.3643772567163161,3,-0.33073997497558594,-1.287938117980957,-1.959144115447998,-2.0311288833618164,-0.35019493103027344,0,-0.017254926611559807,2.5789324320837954,19.74319076538086,31.00049019607843,19.74319076538086,2.384563176350816,19.6264591217041,-0.017254926611559807
7568,2010-03-16,19.922178268432614,19.961088180541992,19.704280853271484,19.704280853271484,4393544.0,0.003921508696666187,-1.3571397309197224,1.7499885112053757,89.05093296599098,81.80068411641247,-0.3118606719040251,-0.6576446609336166,-1.5121798195243947,-2.23817333896913,32.67707806279484,0.2568073272705078,0.6582036628789041,0.559921360015867,-0.14538305633361048,1.2652257763653445,0.20726915184112826,0.9125735681906058,-0.3517501831054659,91.52552934285387,11.526043346649175,0.35265220817473897,3,-0.3501949310302699,-1.1284046173095668,-2.107003211975094,-2.108948707580563,-0.4747066497802699,1,-0.01367185835770135,1.4999923408036029,19.844358444213867,2.5789324320837954,19.74319076538086,31.00049019607843,19.74319076538086,-0.01367185835770135
7569,2010-03-17,20.046693801879886,20.093385696411133,19.914396286010746,19.9688720703125,4248467.0,0.006250096338339173,1.0909303595102136,0.3571484843445219,91.39057153801707,82.52758120849559,-0.3690470153063963,-0.7126657276421398,-1.6039575624562126,-2.338338983626155,33.582371913639726,0.17898941040038707,0.6249137481815374,0.6171216964721715,-0.07913403057107615,1.3133774235154192,0.26899383295054946,0.9652495599937936,-0.39813369750977046,92.10539045745581,9.55367902638703,0.3481278635216232,3,-0.3307409286499059,-1.1517515182495153,-2.2509741783142125,-2.2334642410278356,-0.6614799499511754,2,-0.02833855094283777,-1.3571397309197224,19.922178268432614,1.4999923408036029,19.844358444213867,2.5789324320837954,19.74319076538086,-0.02833855094283777
7570,2010-03-18,20.124513626098636,20.202335357666016,19.992218017578125,20.093385696411133,5732642.0,0.0038819281118291915,1.249994893895141,0.39999019631874505,94.87172638733279,83.45927282574853,-0.3685005289952308,-0.7298394291859047,-1.649969151523564,-2.393345835420188,34.28567013052688,0.21011734008789062,0.5864601411393338,0.6326847076416051,-0.07892997629210541,1.3442993915753156,0.27687736567474985,0.9884920496084604,-0.420232772827152,87.65424253977531,0.944245292287448,0.3558073419668552,3,-0.2762641906738317,-1.1750965118408239,-2.3287940025329625,-2.3112840652465856,-0.8093395233154332,3,-0.037896355440188434,1.0909303595102136,20.046693801879886,-1.3571397309197224,19.922178268432614,1.4999923408036029,19.844358444213867,-0.037896355440188434
7571,2010-03-19,20.108949661254886,20.264591217041016,19.9688720703125,20.108949661254886,6060317.0,-0.0007733834035902332,-1.111109598180799,0.0,92.5925320755468,84.73266149786971,-0.31942918778031526,-0.6753520107074884,-1.6001149282846754,-2.348739161217921,34.4759150186337,0.2957191467285156,0.5571753217701314,0.5704280853271513,-0.17540848995838232,1.3162646606126849,0.19750979768438626,0.9433463729699163,-0.3050579071044943,72.97299982777184,-14.272809309370217,0.37291828764276647,3,-0.22568130493164418,-1.0856037139892614,-2.3054475784301793,-2.2957201004028356,-1.0894947052001989,4,-0.03831277238166697,1.249994893895141,20.124513626098636,1.0909303595102136,20.046693801879886,-1.3571397309197224,19.922178268432614,-0.03831277238166697
7572,2010-03-22,20.326847076416016,20.428016662597656,19.875486373901367,19.875486373901367,6468562.0,0.010835842688539987,-1.4482870822293497,100.0,92.95768327266359,86.16135384646495,-0.48049801375512047,-0.8433251170152118,-1.7822392932389661,-2.5337953171325225,34.717188918198595,0.5525302886962891,0.5444996667887452,0.7291815757751472,-0.0705707397147215,1.5289338912650159,0.32930541803021285,1.1290577335200815,-0.062255859375,86.02119932744053,-0.4046966314724614,0.399876157744935,3,-0.3618659973144531,-1.2140064239501953,-2.4941625595092773,-2.513617515563965,-1.2529163360595703,0,-0.045558922943736646,-1.111109598180799,20.108949661254886,1.249994893895141,20.124513626098636,1.0909303595102136,20.046693801879886,-0.045558922943736646
7573,2010-03-23,20.45136260986328,20.48249053955078,20.249027252197266,20.33462905883789,5239716.0,0.006125668825035513,1.6086826793972848,0.25862586258625864,94.26745825209072,88.1170003818088,-0.5343255162949951,-0.8967520498710044,-1.8642814604872484,-2.626400256216286,35.52067004831964,0.23346328735351562,0.5007385111702405,0.7793780326843276,-0.04857576254454088,1.607331827913196,0.3654011350698916,1.1933549302987636,-0.5758762359619141,94.87187544187654,8.136010875818926,0.41397689761443435,3,-0.45914459228515625,-1.1011676788330078,-2.5972771644592285,-2.6381330490112305,-1.2529182434082031,1,-0.04680368320387851,-1.4482870822293497,20.326847076416016,-1.111109598180799,20.108949661254886,1.249994893895141,20.124513626098636,-0.04680368320387851
7574,2010-03-24,20.311283111572266,20.4046688079834,20.22568130493164,20.396886825561523,7351228.0,-0.006849396833023658,2.5384325333232782,-0.733325708310186,84.48262019091938,89.36524721476763,-0.32060273172076137,-0.6961373537068667,-1.6922649301477506,-2.4488121175258257,36.266372205755374,0.22568130493164062,0.4853712732939215,0.5782091140747063,-0.2490794670311125,1.4054976951805251,0.1645648235217969,0.9918534046276157,-0.43579673767089844,71.79468648368396,-15.660539111562457,0.41364429055290913,3,-0.2840461730957031,-0.8249015808105469,-2.357975959777832,-2.498053550720215,-1.2684803009033203,2,-0.04252865208834433,1.6086826793972848,20.45136260986328,-1.4482870822293497,20.326847076416016,-1.111109598180799,20.108949661254886,-0.04252865208834433
7575,2010-03-25,19.408559799194336,20.155641555786133,19.330738067626953,20.077821731567386,12670614.0,-0.044444425663271225,1.000004624427149,7.818141307011917,43.027857712697134,85.79463632000629,0.5919066565344444,0.24552934046185015,-0.7737077719364436,-1.5173006607468835,36.11116430281697,0.9805450439453125,0.4543342094671914,-0.3412456512451172,-1.124782999180848,0.44229169669061363,-0.7330143252129808,0.05052302272274645,1.0739307403564453,6.756810466175375,-75.84356754231959,0.3917686739678646,3,0.49805450439453125,0.14396953582763672,-1.385213851928711,-1.5252914428710938,-0.1556415557861328,3,-0.001202868605768126,2.5384325333232782,20.311283111572266,1.6086826793972848,20.45136260986328,-1.4482870822293497,20.326847076416016,-0.001202868605768126
7576,2010-03-26,19.17509651184082,19.408559799194336,18.85603141784668,19.338520050048828,12029399.0,-0.012028882604839475,2.6410072711047428,0.24418472096350252,39.130430921642706,80.19686814632233,0.8228418899596939,0.5165065210392044,-0.5305602284640045,-1.251641264236703,36.0935740269774,0.5525283813476562,0.4303095192063573,-0.5817128181457534,-1.340459801681373,0.17703416538986616,-0.9610863099135649,-0.20233932637794183,1.2843589782714844,19.61716035382705,-60.02894774323045,0.3793734917678106,3,0.49416446685791016,0.44358062744140625,-1.0778207778930664,-1.2178983688354492,-0.132293701171875,4,0.00730518309808148,1.000004624427149,19.408559799194336,2.5384325333232782,20.311283111572266,1.6086826793972848,20.45136260986328,0.00730518309808148
7577,2010-03-29,19.478599548339844,19.525291442871094,19.15953254699707,19.214008331298828,6515850.0,0.015827979604254194,1.0434884538741063,-1.61905206521866,46.66668222819266,75.48750695323365,0.5162935592044242,0.24647948836034672,-0.8161367983361885,-1.519489627736398,35.54151484716954,0.36575889587402344,0.4154461268004752,-0.29143934249878,-1.0189192046453392,0.43604051964777923,-0.6551792735720596,0.07230058857449961,0.9167189788818355,38.277514767224915,-39.38098884694554,0.36373993107327895,3,0.19066143035888672,0.16731548309326172,-1.1439690589904785,-1.3735408782958984,-0.41245079040527344,0,-0.023571745553149337,2.6410072711047428,19.17509651184082,1.000004624427149,19.408559799194336,2.5384325333232782,20.311283111572266,-0.023571745553149337
7578,2010-03-30,19.42412567138672,19.57976722717285,19.37743186950684,19.525291442871094,6084989.0,-0.002796601306882307,-1.0799984314033453,-0.3823474286702902,45.93752704651656,70.43716867640026,0.5505893709641292,0.3210935435043112,-0.7347173454730758,-1.427327739852764,34.71652946377898,0.20233535766601207,0.39688918469252243,-0.348247909545897,-1.0707049275094214,0.37420910841762733,-0.7094764185276574,0.012980599435863382,0.9096213714599592,36.683490735677374,-39.099483774412526,0.36122850898176184,3,0.24513530731201172,0.22178936004638672,-1.052530288696289,-1.299612045288086,-0.8949432373046875,1,-0.018028864565376,1.0434884538741063,19.478599548339844,2.6410072711047428,19.17509651184082,1.000004624427149,19.408559799194336,-0.018028864565376
7579,2010-03-31,19.509727478027344,19.634241104125977,19.291828155517575,19.338520050048828,6518291.0,0.004406983773108664,-1.5882412306627218,-1.6923453996983409,45.25316062979912,64.92399470334095,0.42556102877723845,0.25984653936829005,-0.7985970010700605,-1.4764735327592469,33.84126623579975,0.342412948608402,0.3541591855120032,-0.2696499824523926,-0.9782513021079176,0.4389513372031324,-0.6239506422801568,0.08465067737537169,0.7649109398193339,50.29939680349883,-21.72293118270219,0.35430065982776265,3,0.15953350067138672,0.13618755340576172,-1.138132095336914,-1.385213851928711,-1.1595325469970703,2,-0.015955277280159108,-1.0799984314033453,19.42412567138672,1.0434884538741063,19.478599548339844,2.6410072711047428,19.17509651184082,-0.015955277280159108
7580,2010-04-01,19.634241104125977,19.68093490600586,19.51750946044922,19.60311317443848,4589892.0,0.006382130464859914,1.6249808523023193,0.18181413070116684,47.89156204021761,59.95722025497105,0.2505350861850495,0.16396548190077453,-0.899493753212667,-1.5682830434770914,33.43731203591021,0.17120742797851562,0.30922997794876395,-0.1579768180847161,-0.8448855223866225,0.5289318862171903,-0.5014311702356693,0.18547753406623713,0.5836530337207009,94.33948303648432,21.480731330179353,0.3434543521509537,4,0.035019874572753906,0.011673927307128906,-1.2412452697753906,-1.5097274780273438,-0.6770439147949254,3,-0.030122798753487112,-1.5882412306627218,19.509727478027344,-1.0799984314033453,19.42412567138672,1.0434884538741063,19.478599548339844,-0.030122798753487112
7581,2010-04-05,19.6264591217041,19.750972747802734,19.540855407714844,19.719844818115234,4983487.0,-0.00039634750233563665,1.700015931177314,-3.0000612745101463,45.6249904260045,54.69803216089781,0.20414645305107726,0.17650660533474394,-0.8636843349160408,-1.5288770261164117,32.53405154304387,0.21011734008789062,0.24274465438562487,-0.16303501129150533,-0.8522299096923263,0.5261598871093156,-0.5076324604919158,0.18156243790890514,0.5369605073425774,78.94738539432737,9.128482537955648,0.344597449200411,4,0.042801856994628906,0.042801856994628906,-1.2295722961425781,-1.5019454956054688,-0.6692619323730504,0,-0.019032515033891917,1.6249808523023193,19.634241104125977,-1.5882412306627218,19.509727478027344,-1.0799984314033453,19.42412567138672,-0.019032515033891917
7582,2010-04-06,19.47081756591797,19.53307342529297,19.291828155517575,19.51750946044922,7998225.0,-0.007930190301826512,5.200098039215778,0.4999897877902821,41.21214686936709,48.80299756281742,0.25210165514984695,0.3358852400289578,-0.6754758617178283,-1.3459231730272734,31.73406108469346,0.334630966186527,0.15416617699196067,-0.3101162910461426,-1.0111744561024345,0.39094187401014935,-0.6606453735742868,0.04041279148200161,0.6403065346807111,38.98323391103551,-26.929560784730498,0.35052908252814524,4,0.1595325469970703,0.19844341278076172,-0.9688720703125,-1.346303939819336,-0.21789932250976562,1,-0.021982372019047958,1.700015931177314,19.6264591217041,1.6249808523023193,19.634241104125977,-1.5882412306627218,19.509727478027344,-0.021982372019047958
7583,2010-04-07,19.60311317443848,19.6264591217041,19.330738067626953,19.478599548339844,7243417.0,0.006794558475658574,2.45457381268034,-2.666707516339945,41.38970751573491,44.01489615446358,-0.014719767916215432,0.21136176315010502,-0.7732466819437072,-1.4499841679692658,30.72936487377162,0.29572105407714844,0.07598652440819365,-0.17587518692016246,-0.8787700147490227,0.5270196409086978,-0.5273226008345908,0.1755722269942659,0.457807218850121,67.79672986490856,4.982434612848259,0.35144741391442935,4,-0.09727668762207387,0.06614780426025035,-0.9980554580688512,-1.4435806274414098,-0.357976913452152,2,-0.027391792911958812,5.200098039215778,19.47081756591797,1.700015931177314,19.6264591217041,1.6249808523023193,19.634241104125977,-0.027391792911958812
7584,2010-04-08,19.56420135498047,19.64202308654785,19.45525360107422,19.540855407714844,4765937.0,-0.0019849816257119235,1.08693335606658,0.18749712780134573,38.95704160811842,43.562583253954834,-0.10384660645258492,0.258630351623502,-0.6977942205521046,-1.3861323367093696,29.99795777666783,0.1867694854736328,-0.030042973783228177,-0.21167411804199077,-0.9179564378992602,0.49460820181527865,-0.5648152779706272,0.14146704188664572,0.4485234792904542,59.32187899835528,-0.3358582102742318,0.35314115992863515,4,-0.2606992721557617,0.10505962371826172,-0.883267879486084,-1.3618669509887695,-0.5992202758789098,3,-0.05290371439746766,2.45457381268034,19.60311317443848,5.200098039215778,19.47081756591797,1.700015931177314,19.6264591217041,-0.05290371439746766
7585,2010-04-09,19.634241104125977,19.72762680053711,19.556419372558594,19.57976722717285,3502653.0,0.003579995312595674,-2.384563176350816,2.3333333333333335,40.84084194597326,43.7526289233249,-0.15478407973526487,0.18973782057174304,-0.7264646967208357,-1.4334295204835925,28.967792824585388,0.17120742797851562,-0.16172950345683645,-0.13618688583374094,-0.8452059859823464,0.5728322143148645,-0.4906964359080419,0.21832266424056002,0.3322159934879778,74.5762782273477,15.916986317997868,0.35450955007430224,4,-0.17898845672607422,0.035019874572753906,-0.9007778167724609,-1.4124507904052734,-0.5836563110351562,4,-0.0653983093253282,1.08693335606658,19.56420135498047,2.45457381268034,19.60311317443848,5.200098039215778,19.47081756591797,-0.0653983093253282
7586,2010-04-12,19.45525360107422,19.6575870513916,19.408559799194336,19.556419372558594,5829917.0,-0.009116089697714158,-1.5599890198231408,-1.8571428571428572,32.926885766763206,42.225984872054966,0.07612866970809051,0.3647486044336361,-0.5055786402878546,-1.2349945509671336,27.82093080810089,0.24902725219726562,-0.28889488703012134,-0.30077753067016744,-1.0236826404454007,0.4221275791050658,-0.6622300855577841,0.06067502421744919,0.4667864693490458,37.5002188337044,-16.96689068228269,0.36145255488761646,4,0.0661468505859375,0.21400737762451172,-0.6809344291687012,-1.2062263488769531,-0.40466880798339844,0,-0.02560009866515789,-2.384563176350816,19.634241104125977,1.08693335606658,19.56420135498047,2.45457381268034,19.60311317443848,-0.02560009866515789
7587,2010-04-13,19.50194549560547,19.556419372558594,19.40077781677246,19.45525360107422,5139615.0,0.002399963294678953,1.0000245098039215,-0.46153846153846156,30.817597459651978,40.54599269573668,0.036986147596934416,0.306819490494739,-0.5054533110425119,-1.2621428016363083,26.60046691835819,0.1556415557861328,-0.27751892067216133,-0.2369649887084968,-0.9672434509918837,0.4933134735748901,-0.6021042198501902,0.12817424243319664,0.37745422871473266,43.13738682455162,-5.961899676322723,0.36513923114169405,4,0.0194549560546875,0.16731548309326172,-0.6420226097106934,-1.1673145294189453,-0.17898941040039062,1,-0.02793302372817985,-1.5599890198231408,19.45525360107422,-2.384563176350816,19.634241104125977,1.08693335606658,19.56420135498047,-0.02793302372817985
7588,2010-04-14,19.649805068969727,19.673152923583984,19.51750946044922,19.51750946044922,3704141.0,0.007581785796579865,-1.3529649226510576,2.8333741830065358,36.67711839599124,39.593099114202474,-0.08436626322160024,0.14493925673050256,-0.6088298099289666,-1.3895247800707864,24.87554995825782,0.17120742797851562,-0.23027538024813765,-0.07548675537109517,-0.8015213841834523,0.650547873441262,-0.43850406977727374,0.2875305590350834,0.18865992309153512,76.19030946003514,28.724145782434917,0.3630173144061785,4,-0.1284046173095703,0.019455909729003906,-0.7704272270202637,-1.2957191467285156,-0.6614780426025391,2,-0.020198003194864866,1.0000245098039215,19.50194549560547,-1.5599890198231408,19.45525360107422,-2.384563176350816,19.634241104125977,-0.020198003194864866
7589,2010-04-15,19.478599548339844,19.64202308654785,19.431907653808594,19.634241104125977,4851261.0,-0.008712835574142375,1.4545403905927965,-1.1764680440016724,52.00002614342061,40.04959512566947,0.09159120604974191,0.28606930892704696,-0.3979766788143131,-1.1973867325115073,22.843668232564102,0.2178974151611328,-0.2261758206122515,-0.21828756332397603,-0.9357789730568236,0.4992038464088715,-0.577033268190398,0.14045814154244596,0.3205681007528334,23.80969053996487,-27.615989173226687,0.3587457048664237,4,0.0428009033203125,0.19066143035888672,-0.5875487327575684,-1.0389108657836914,-0.21011734008789062,3,-0.011985630012780524,-1.3529649226510576,19.649805068969727,1.0000245098039215,19.50194549560547,-1.5599890198231408,19.45525360107422,-0.011985630012780524
7590,2010-04-16,19.361867904663086,19.54863739013672,19.268482208251953,19.45525360107422,5808971.0,-0.005992815006390262,1.0000136164650295,0.600004901900712,55.714322395111154,41.17063201112576,0.18508753855529037,0.36125780810107955,-0.2386240981269836,-1.060437351712359,20.635362134776265,0.2801551818847656,-0.21779698864892083,-0.2968869209289551,-0.999597933303253,0.4058240914453428,-0.6482424271161022,0.05446858525819209,0.3995742951797503,23.076959333345904,-31.035018488099716,0.35135550618714867,4,0.1361865997314453,0.30739307403564453,-0.43190670013427734,-0.8560314178466797,-0.34241294860839844,4,-0.02049837482188077,1.4545403905927965,19.478599548339844,-1.3529649226510576,19.649805068969727,1.0000245098039215,19.50194549560547,-0.02049837482188077
7591,2010-04-19,19.338520050048828,19.40077781677246,19.19066047668457,19.291828155517575,3535549.0,-0.0012058678805795253,1.454535326752969,-0.4999897877903201,44.82751820602033,41.572339937420566,0.18248631383974612,0.3414330427944705,-0.15548986753364602,-1.016553760009515,18.253725047587203,0.21011734008789062,-0.21412791883241766,-0.28171329498291087,-0.9647036200975627,0.401277030131741,-0.6232084575402368,0.05978186757441506,0.38670571851416113,30.644950882533156,-24.417841420287065,0.34149516255732604,4,0.12062358856201172,0.33074092864990234,-0.36964845657348633,-0.8287925720214844,-0.5836563110351562,0,-0.014889208492315897,1.0000136164650295,19.361867904663086,1.4545403905927965,19.478599548339844,-1.3529649226510576,19.649805068969727,-0.014889208492315897
7592,2010-04-20,19.40077781677246,19.47081756591797,19.361867904663086,19.38521385192871,2727927.0,0.00321936562686842,-2.500061274509804,0.33333333333330795,49.142800321003456,42.43379469356152,0.12208738981623668,0.21738464695332027,-0.16955258300384912,-1.0603146888486918,15.319076206464665,0.13229751586914062,-0.22677947123754194,-0.17315206527710103,-0.7752077585866992,0.42890362803249715,-0.4741799119319019,0.12787578137769984,0.28968017776187693,43.54831696084439,-13.267644795619816,0.30102784665479976,4,0.058365821838378906,0.26848316192626953,-0.36964941024780273,-0.8482484817504883,-0.8326854705810547,1,-0.018050463078799317,1.454535326752969,19.338520050048828,1.0000136164650295,19.361867904663086,1.4545403905927965,19.478599548339844,-0.018050463078799317
7593,2010-04-21,19.494163513183594,19.57976722717285,19.37743186950684,19.447471618652344,3878001.0,0.004813502700412364,-1.166663262596805,3.0,49.43182767667653,43.59765981229019,0.012987735467998363,0.0512381576146943,-0.2086503402029507,-1.1328574016361301,11.974176897051123,0.20233535766601207,-0.2310982083533233,-0.03190641403198313,-0.47018066150724636,0.4063678334432801,-0.25104353776961474,0.18723070970564848,0.16291741828323936,67.2415104545224,9.204629445939638,0.21913712373763186,4,-0.035019874572753906,0.17509746551513672,-0.45914411544799805,-0.9377431869506836,-0.5914402008056641,2,-0.008782496764363934,-2.500061274509804,19.40077781677246,1.454535326752969,19.338520050048828,1.0000136164650295,19.361867904663086,-0.008782496764363934
7594,2010-04-22,19.447471618652344,19.494163513183594,19.322956085205078,19.361867904663086,3972834.0,-0.002395173021898178,-1.0952114188345412,1.833374183006536,42.77112791990448,43.812136031615886,0.04624317446689119,0.031513032290355625,-0.11411839181594274,-1.0665007371198456,8.656803579224897,0.17120742797851562,-0.210442538917345,-0.03540773391723562,-0.2714763838148926,0.20066091598042135,-0.15344205886606588,0.08262659103159464,0.1775673322696818,66.00017646712809,12.036682715114338,0.11803432494882889,4,-0.015564918518066406,0.22178936004638672,-0.26459312438964844,-0.8326864242553711,-0.6303501129150391,3,-0.023609474860720958,-1.166663262596805,19.494163513183594,-2.500061274509804,19.40077781677246,1.454535326752969,19.338520050048828,-0.023609474860720958
7595,2010-04-23,19.38521385192871,19.447471618652344,19.260700225830078,19.447471618652344,3588748.0,-0.003201329609547776,4.999938727367422,-0.7272788039482186,41.04047307367556,44.713645732383924,0.07762464230266986,0.09690022649721186,-0.007269964232570203,-0.9805158183455482,9.226748425182747,0.18677139282226562,-0.20150314730745222,-0.09649820327758718,-0.33433841403184417,0.1413420074766698,-0.21541830865471567,0.022421902099541313,0.20906479767030106,50.0,-0.770020143680533,0.11892010537712784,4,0.046692848205566406,0.28404712677001953,-0.07976627349853516,-0.704279899597168,-0.6926059722900391,4,-0.006021684597776189,-1.0952114188345412,19.447471618652344,-1.166663262596805,19.494163513183594,-2.500061274509804,19.40077781677246,-0.006021684597776189
7596,2010-04-26,19.315174102783203,19.463035583496094,19.268482208251953,19.338520050048828,5146554.0,-0.003613050115438332,-2.3333986928104573,0.3749885113813915,43.82712126988742,46.159148377965636,0.1404771648312071,0.18759015578908134,0.10244838040464543,-0.8870395682106249,9.066341711725642,0.19455337524414062,-0.184550629898677,-0.17354183197021555,-0.37947414041160954,0.03239047647117843,-0.27650798619091077,-0.07057567774952034,0.24957465754571473,17.072864546905546,-33.73452047299432,0.10296615422069648,4,0.11673259735107422,0.35408687591552734,0.08365917205810547,-0.5797653198242188,-0.2023334503173828,0,-0.01531019835259495,4.999938727367422,19.38521385192871,-1.0952114188345412,19.447471618652344,-1.166663262596805,19.494163513183594,-0.01531019835259495
7597,2010-04-27,19.019454956054688,19.291828155517575,18.94941520690918,19.284046173095703,6851620.0,-0.01531019835259495,1.4444520090957733,11.333496732026143,29.50821867721679,45.362603964768475,0.4029298989842012,0.4713120651463214,0.43246824121026606,-0.574087372513489,9.58419201847161,0.36575889587402344,-0.18657333271015375,-0.44630374908447124,-0.7404578033911307,-0.15214969477781182,-0.5933807762378009,-0.2992267219311415,0.516945110574941,11.111211972670553,-35.996101760679565,0.14707702715332938,4,0.2762641906738281,0.649806022644043,0.4338521957397461,-0.2529182434082031,0.24124526977539062,1,-0.01391160880542397,-2.3333986928104573,19.315174102783203,4.999938727367422,19.38521385192871,-1.0952114188345412,19.447471618652344,-0.01391160880542397
7598,2010-04-28,19.073930740356445,19.14396858215332,18.7470817565918,19.02723693847656,4617776.0,0.0028642137446959204,3.2500178715494763,-0.176475252663614,32.97306750148712,43.248497448998094,0.28851636078235643,0.4102912111885466,0.4005877096753494,-0.6113354352393472,10.471716863432897,0.3968868255615199,-0.15029217213581703,-0.3743182182312026,-0.7166524367060774,-0.03198399975632782,-0.54548532746864,-0.2031511089937652,0.4352545803218639,43.750095739954695,-1.737299272578774,0.17116710923743655,4,0.0894937515258789,0.5408554077148438,0.4649801254272461,-0.22568130493164062,-0.23346328735351562,2,-0.02651988208674738,1.4444520090957733,19.019454956054688,-2.3333986928104573,19.315174102783203,4.999938727367422,19.38521385192871,-0.02651988208674738
7599,2010-04-29,19.198444366455078,19.260700225830078,19.08171272277832,19.15953254699707,4527826.0,0.006527947898814057,1.1904739673906701,0.8333401413340324,35.416717196022844,40.99320798243272,0.1341956348612996,0.27538020402519336,0.29782237494473307,-0.7157342722827096,11.002899217126245,0.1867694854736328,-0.10926499622954111,-0.23424043655395366,-0.5927294508552237,0.12424857774731635,-0.41348494370458866,-0.054995929403318655,0.2650147403780423,63.04353617535933,20.35846483706296,0.179244507150635,4,-0.035019874572753906,0.37743091583251953,0.4727621078491211,-0.32295799255371094,-0.5214004516601562,3,-0.015403386255287144,3.2500178715494763,19.073930740356445,1.4444520090957733,19.019454956054688,-2.3333986928104573,19.315174102783203,-0.015403386255287144
7600,2010-04-30,19.042802810668945,19.260700225830078,19.03501892089844,19.15953254699707,7231980.0,-0.00810698787960551,-2.411723998731423,-2.9998529483848833,35.97887783300676,40.010025718764545,0.2680013888812631,0.40521648157900003,0.4680818712766097,-0.5425426376992633,11.75393091729067,0.22568130493163707,-0.10187818406055626,-0.36031007766723633,-0.7453832316775895,0.024763076343116808,-0.5528466546724147,-0.16777350066205798,0.377673655149696,41.30448682086254,-1.952310522249313,0.19253657700517685,4,0.1206216812133789,0.40855884552001953,0.7140064239501953,-0.16731643676757812,-0.023347854614257812,4,-0.01185126513021495,1.1904739673906701,19.198444366455078,3.2500178715494763,19.073930740356445,1.4444520090957733,19.019454956054688,-0.01185126513021495
7601,2010-05-03,19.252918243408203,19.322956085205078,18.96498107910156,19.12840461730957,5415119.0,0.011033850154744007,1.7058916818650653,-1.0666830065359476,42.380960161715386,39.258710145510314,0.04969202974771392,0.17463506870548073,0.2657939585170723,-0.733832264854609,12.834385886172129,0.3579750061035192,-0.1241514749664745,-0.13151760101318288,-0.5070970377660267,0.2440618357396609,-0.31930731938960477,0.056272117363239005,0.12715453985682856,87.83799896662728,42.725117499979916,0.1877897183764213,5,-0.0894937515258789,-0.0038909912109375,0.4766535758972168,-0.37743186950683594,-0.2023334503173828,0,-0.029102620012494418,-2.411723998731423,19.042802810668945,1.1904739673906701,19.198444366455078,3.2500178715494763,19.073930740356445,-0.029102620012494418
7602,2010-05-04,19.042802810668945,19.214008331298828,18.941633224487305,19.11284065246582,5659783.0,-0.01091343297067171,1.0000140054060866,-0.5624913834040532,32.110148473108225,37.334079122891616,0.22762594500857247,0.370011266352698,0.4824602377967153,-0.5021939711956165,13.30828250491514,0.31128501892089844,-0.1521076952038598,-0.3202322959899888,-0.7228882375727785,0.08242364559280091,-0.5215602667813819,-0.11890432519859573,0.2992905109956929,51.35166465733069,9.749762033041684,0.2013279707913946,5,0.07781982421875,0.2062244415283203,0.6011662483215332,-0.16731643676757812,0.38132286071777344,1,0.0036779166645382055,1.7058916818650653,19.252918243408203,-2.411723998731423,19.042802810668945,1.1904739673906701,19.198444366455078,0.0036779166645382055
7603,2010-05-05,19.06614875793457,19.214008331298828,18.926069259643555,18.926069259643555,5630356.0,0.0012259722215126612,-3.111080852917949,-2.000054466230937,36.6834455552367,36.65766997126186,0.15330264012508366,0.3208234610107965,0.4718416682842772,-0.504408334086218,14.131033183236488,0.28793907165527344,-0.159205440192828,-0.2700381278991699,-0.6768779569376164,0.1368017011392766,-0.4734580424183932,-0.06661821337994667,0.2568073272705078,35.29456995525824,-8.204408666654054,0.20341991451922406,5,0.038909912109375,0.1828784942626953,0.5914392471313477,-0.19066238403320312,0.2957191467285156,2,0.01020402548860555,1.0000140054060866,19.042802810668945,1.7058916818650653,19.252918243408203,-2.411723998731423,19.042802810668945,0.01020402548860555
7604,2010-05-06,18.52918243408203,19.042802810668945,17.40077781677246,19.042802810668945,10077227.0,-0.028163334434757048,5.393924652320033,-3.6666348955638464,28.85376413044426,35.30359119979172,0.6105131160374668,0.8182237503773102,1.0115441247969557,0.052521288626294904,15.927810333357018,1.6653709411621094,-0.19379171540762385,-0.7552535057067864,-1.2847847680437852,-0.22572224336978763,-1.0200191368752876,-0.49048787453828524,0.759221191406251,58.70447272456649,12.100834046389188,0.26476563116849955,5,-0.0972757339477539,0.046692848205566406,1.1284055709838867,0.34630393981933594,0.8560314178466797,3,0.01679971688056403,-3.111080852917949,19.06614875793457,1.0000140054060866,19.042802810668945,1.7058916818650653,19.252918243408203,0.01679971688056403
7605,2010-05-07,18.350194931030273,18.58365821838379,18.19455337524414,18.52918243408203,7972654.0,-0.00965976257660095,1.7026887383001132,0.3484820914644336,26.739967518272096,33.405018560723356,0.7009564327747633,0.9445067395186229,1.1917460730842784,0.24765175168615272,18.1113778169399,0.38910484313964844,-0.24534385892704336,-0.870038700103759,-1.5189113792424749,-0.22116602096504323,-1.1944750396731152,-0.5456023605344029,0.8638134002685547,49.39277120388976,0.7386386986889377,0.3244363395693573,5,0.011672019958496094,0.22568035125732422,1.3073930740356445,0.5252914428710938,1.1750965118408203,4,0.017811744506972316,5.393924652320033,18.52918243408203,-3.111080852917949,19.06614875793457,1.0000140054060866,19.042802810668945,0.017811744506972316
7606,2010-05-10,18.95719718933105,19.042802810668945,18.54474639892578,18.82490348815918,6894796.0,0.033078790747575804,2.2820316231366733,-0.739122558369989,41.690937933202726,34.758654033610675,0.042281398891013566,0.31439750676531375,0.594291154689234,-0.33901694728549714,19.400636513702413,0.6926078796386719,-0.27319980688186263,-0.23813362121582315,-0.8872578254060919,0.4109905829744456,-0.5626957233109593,0.08642848087931299,0.1117527008056669,85.83681777300895,35.027535018560386,0.3245621020951345,5,-0.5953302383422816,-0.3813219070434535,0.7003908157348668,-0.08171081542968395,0.5836582183837926,0,0.003284122969331893,1.7026887383001132,18.350194931030273,5.393924652320033,18.52918243408203,-3.111080852917949,19.06614875793457,0.003284122969331893
7607,2010-05-11,18.95719718933105,19.15953254699707,18.778209686279297,18.85603141784668,4444687.0,0.0,-1.9696974198244233,0.7647058823529349,39.577000797482924,35.49242439983243,0.03634329532548719,0.2861656766721907,0.5982650935716585,-0.31773139076702606,20.606476609668082,0.38132286071777344,-0.2966596388351057,-0.21089620590210245,-0.8515090908657932,0.4297166790615883,-0.5312026483839496,0.10941023657974469,-1.5564193725585902,85.83681777300895,35.57328653996556,0.32030644248184575,5,-0.5953302383422816,-0.392994880676266,0.7120637893676793,-0.08171081542968395,0.6770439147949254,1,0.004926234760712855,2.2820316231366733,18.95719718933105,1.7026887383001132,18.350194931030273,5.393924652320033,18.52918243408203,0.004926234760712855
7608,2010-05-12,19.252918243408203,19.299610137939453,18.910505294799805,18.96498107910156,4425926.0,0.01559940803082327,1.0408259221096228,2.84619155354463,46.55645746093006,36.73017331815546,-0.2585026671514825,-0.04301930813219812,0.30476778174285357,-0.5913495247400142,22.146290685085518,0.38910484313964844,-0.3159146389020435,0.10466918945312642,-0.4964878152514842,0.7058261941577371,-0.1959093128991789,0.40524769180543174,-1.8169653320312484,97.54102065723455,47.23285609302802,0.30057850235230477,5,-0.8910512924194336,-0.688715934753418,0.39688730239868164,-0.37743186950683594,0.17898941040039062,2,0.008892544278950254,-1.9696974198244233,18.95719718933105,2.2820316231366733,18.95719718933105,1.7026887383001132,18.350194931030273,0.008892544278950254
7609,2010-05-13,19.245136260986328,19.392995834350586,19.09727668762207,19.206226348876953,4417702.0,-0.0004041975519497587,-1.3030258017557672,0.13513334481524986,47.47191223964734,38.00717714111552,-0.2720051660842593,-0.05652254139745949,0.31497980278067317,-0.5573092256799868,23.398710601269563,0.2957191467285156,-0.28705192464863316,0.10856037139892649,-0.47437804944746276,0.6914987922453157,-0.18290883902426813,0.4000295818221211,-1.7346370605468735,87.6623552310971,35.77375709160691,0.2914692104231941,5,-0.8482494354248047,-0.680933952331543,0.34241247177124023,-0.36964988708496094,0.1634235382080078,3,0.006065514013189777,1.0408259221096228,19.252918243408203,-1.9696974198244233,18.95719718933105,2.2820316231366733,18.95719718933105,0.006065514013189777
7610,2010-05-14,18.96498107910156,19.221790313720703,18.80933952331543,19.136186599731445,5121111.0,-0.014557193988420813,1.4090840727929013,-4.400049019607934,44.12534508422162,38.20099768806066,-0.004525836130376604,0.20277048000448517,0.5941088227877991,-0.25250674839726983,24.399036288615918,0.43579673767089844,-0.2740067329695144,-0.1517504692077658,-0.7293943298371239,0.4258933914215923,-0.44057239952244487,0.13707146110691326,-1.341532080627438,49.54140405237328,-6.472267184515182,0.2888219303146796,5,-0.5680942535400355,-0.4007787704467738,0.5214004516601598,-0.08949470520019176,0.24902725219726918,4,0.02215835444677694,-1.3030258017557672,19.245136260986328,1.0408259221096228,19.252918243408203,-1.9696974198244233,18.95719718933105,0.02215835444677694
7611,2010-05-17,19.05058479309082,19.105058670043945,18.88715934753418,18.988327026367188,5382608.0,0.004513777980173828,1.5454707501030513,-0.36364345317007746,50.56182405382165,40.25118386369549,-0.13616840519140183,0.099595668126085,0.4986682053776228,-0.30861465011451017,25.230629334706112,0.21789932250976562,-0.2722470465100528,-0.05174999237060618,-0.6204019457323966,0.5169019609911842,-0.3360759690514996,0.23257598431028725,-1.32096298446411,44.30404095245482,-16.671147525106214,0.28432597668089477,5,-0.6536979675292969,-0.5136194229125977,0.5116720199584961,-0.17509841918945312,0.1634235382080078,0,0.02491821930592053,1.4090840727929013,18.96498107910156,-1.3030258017557672,19.245136260986328,1.0408259221096228,19.252918243408203,0.02491821930592053
7612,2010-05-18,19.05058479309082,19.245136260986328,18.988327026367188,19.105058670043945,9876382.0,0.0,-1.869546684853264,-0.8749731932232468,49.570206609829064,41.683046203094634,-0.15080745935670947,0.07590667989665434,0.48988292248306564,-0.29049964390461014,26.229531279307682,0.2568092346191406,-0.26081844485181804,-0.03424034118652486,-0.5854995734282618,0.517018891055212,-0.30986995730739153,0.2413892749343418,-1.2211605429206784,41.333446621612794,-20.91921375405159,0.2756296161208677,5,-0.6536979675292969,-0.5136194229125977,0.544745922088623,-0.17509841918945312,-0.21011734008789062,1,0.025735200254946022,1.5454707501030513,19.05058479309082,1.4090840727929013,18.96498107910156,-1.3030258017557672,19.245136260986328,0.025735200254946022
7613,2010-05-19,19.322956085205078,19.330738067626953,18.863813400268555,18.988327026367188,9314323.0,0.014297266728160452,1.6666702977091752,-6.142927170868347,52.17388408615613,44.27417064261818,-0.4279200999456698,-0.22129458276911507,0.21171019218347453,-0.5475857324370352,27.786963741256944,0.46692466735839844,-0.2693839713348609,0.24669132232666158,-0.2826866368809142,0.7760692815342374,-0.017997657277124546,0.5113803019304477,-1.3997175399841097,87.99983006758082,24.77948857179606,0.26468897960378746,5,-0.5291814804077148,-0.7859907150268555,0.27237462997436523,-0.44746971130371094,-0.7081699371337891,2,0.016109596148140115,-1.869546684853264,19.05058479309082,1.5454707501030513,19.05058479309082,1.4090840727929013,18.96498107910156,0.016109596148140115
7614,2010-05-20,18.988327026367188,19.206226348876953,18.87159538269043,19.02723693847656,12413229.0,-0.017317694940791384,-1.45715046007759,-0.11627774421175167,49.10483977631808,46.75915644906773,-0.02381671049661449,0.08134333934851767,0.5370315307188065,-0.20082899049662473,29.252587812686958,0.45136070251464844,-0.24878462026648052,-0.06498050689697266,-0.5656206635066106,0.43565964971266524,-0.31530058520178983,0.18533957140784452,-0.9769030437984405,34.32834728913569,-30.35618689005112,0.25032007830481895,5,-0.019455909729003906,-0.46692657470703125,0.6070036888122559,-0.11284065246582031,-0.3112831115722656,3,0.023360700857187222,1.6666702977091752,19.322956085205078,-1.869546684853264,19.05058479309082,1.5454707501030513,19.05058479309082,0.023360700857187222
7615,2010-05-21,19.268482208251953,19.268482208251953,18.59922218322754,18.6848258972168,9915574.0,0.014754073989548644,1.2933360348230742,-15.000196078432651,50.24999662994739,47.71016297092825,-0.17881910647903254,-0.21924635495894051,0.24686896567368422,-0.47108053310095244,30.765405095269905,0.6692600250244141,-0.2349093817388983,0.22101125717163228,-0.2658691913560496,0.7078917056993141,-0.022428967092206875,0.46445148143547144,-1.1741639145762974,91.48947265497685,28.505427741997124,0.24344022426384057,5,-0.2723731994628906,-0.7782096862792969,0.32684850692749023,-0.39299583435058594,-0.8949413299560547,4,0.00726977815006058,-1.45715046007759,18.988327026367188,1.6666702977091752,19.322956085205078,-1.869546684853264,19.05058479309082,0.00726977815006058
7616,2010-05-24,19.019454956054688,19.260700225830078,18.83268547058105,19.229572296142575,6579586.0,-0.012924072041886947,2.142855142084871,-0.3600018300414335,49.62960452620183,48.82711894078591,0.08936591580943443,0.006841179072264225,0.48278878572068606,-0.2112605395169389,32.426535389152036,0.435796737670902,-0.15747518809352812,-0.013230037689208274,-0.4835596289248514,0.45709955354643483,-0.24839483330702805,0.2219347579286115,-0.8472160099385349,57.446841796493054,-6.719102083009581,0.23516479561782141,5,-0.023345947265625,-0.5291824340820312,0.5642027854919434,-0.1439685821533203,-0.8715953826904332,0,0.010229177213209484,1.2933360348230742,19.268482208251953,-1.45715046007759,18.988327026367188,1.6666702977091752,19.322956085205078,0.010229177213209484
7617,2010-05-25,18.754863739013672,18.78599166870117,18.43579864501953,18.677043914794922,8490509.0,-0.01391160880542397,4.0000544662311395,-0.37036364626641394,45.412824181167636,48.700048576367855,0.36010693120200443,0.264135909239684,0.7276663150476281,0.06356422688349639,33.43253383620338,0.5836563110351562,-0.056180722303604824,-0.26459169387817383,-0.7510950786096906,0.22191169085334295,-0.5078433862439304,-0.021340001512417217,-0.5093793796034518,35.65214426072983,-30.837096815585895,0.24325169236575817,5,0.15953350067138672,-0.2645912170410156,0.8093385696411133,0.12062263488769531,-0.6459140777587855,1,0.024481361137806967,2.142855142084871,19.019454956054688,1.2933360348230742,19.268482208251953,-1.45715046007759,18.988327026367188,0.024481361137806967
7618,2010-05-26,18.568092346191406,18.89494132995605,18.52140045166016,18.817121505737305,5536037.0,-0.009958557706486904,-1.1818151434635153,-3.200073529411765,50.63937737180797,49.05198914660793,0.4911719100549661,0.4332827359564746,0.8896385173645669,0.262941970360032,33.8430255748368,0.37354087829589133,-0.03425608711775752,-0.4260711669921875,-0.9516733346956165,0.09953100071124155,-0.6888722508439038,-0.1632700831404712,-0.25375729828476423,15.887632110608704,-49.455351734618745,0.2628010838517151,5,0.31517601013183594,-0.07781982421875,0.9961099624633789,0.30739402770996094,-0.5447463989257812,2,0.014668987084577534,4.0000544662311395,18.754863739013672,2.142855142084871,19.019454956054688,1.2933360348230742,19.268482208251953,0.014668987084577534
7619,2010-05-27,18.90272331237793,18.90272331237793,18.669261932373047,18.778209686279297,3972192.0,0.018021827980361227,2.74997319281261,-0.49999617043113287,58.63746523354943,50.66444694097768,0.11494996714997185,0.07943376079539988,0.5295713742068742,-0.05775436714588267,34.774422424286826,0.33463096618652344,0.002679207213255097,-0.07665414810180593,-0.5946425405785192,0.4413342443749073,-0.33564834434016433,0.18234004813655247,-0.5236686172846525,56.07468286582098,-10.819686901094009,0.2589941962383571,5,-0.0194549560546875,-0.45525264739990234,0.6614789962768555,-0.0272369384765625,-0.8015556335449219,3,-0.015232575727228248,-1.1818151434635153,18.568092346191406,4.0000544662311395,18.754863739013672,2.142855142084871,19.019454956054688,-0.015232575727228248
7620,2010-05-28,18.817121505737305,18.97276306152344,18.778209686279297,18.91828727722168,3256704.0,-0.004528543597978385,-1.1739093369706926,-0.8124875538058547,47.38375821137987,50.3113285140397,0.19821682723936007,0.1552193687567467,0.5857091151835832,0.040183173786523696,35.54232094398781,0.19455337524414418,-0.006001769929540046,-0.1509718894958496,-0.672959890416795,0.37101611142509583,-0.41196588995632055,0.11002211096462133,-0.37723034228858765,46.22646744634508,-17.517020418212518,0.2609940004604723,5,0.0661468505859375,-0.38521480560302734,0.7334623336791992,0.23735332489013672,-0.41245269775390625,4,-0.007444156158510906,2.74997319281261,18.90272331237793,-1.1818151434635153,18.568092346191406,4.0000544662311395,18.754863739013672,-0.007444156158510906
7621,2010-06-01,18.692607879638672,18.988327026367188,18.54474639892578,18.669261932373047,3950218.0,-0.006617038958943278,-2.257107644043584,-0.23076923076923078,45.277811251337035,49.834395696429475,0.29794325299734226,0.2483359677937429,0.6792060810681448,0.17742780734677766,36.3080137508165,0.44358062744140625,-0.023142021850897976,-0.24746999740600728,-0.7652200259409874,0.2702800311289728,-0.5063450116734955,0.011405016861480988,-0.19553043593584363,46.478921859681584,-13.872171369692545,0.2588750142674898,6,0.1906604766845703,-0.26070117950439453,0.857975959777832,0.39688682556152344,0.015563964843753553,1,-0.017069153934926584,-1.1739093369706926,18.817121505737305,2.74997319281261,18.90272331237793,-1.1818151434635153,18.568092346191406,-0.017069153934926584
7622,2010-06-02,19.11284065246582,19.12062263488769,18.762645721435547,18.793773651123047,3765692.0,0.022481227634636003,1.139532497734331,13.666911764705882,47.606383152087126,49.32689559264403,-0.12575423027830368,-0.1753721329320186,0.2251757335417537,-0.22837090019295658,36.88173019932598,0.4280147552490199,0.0030625910293586855,0.1692608833312974,-0.3523476585035894,0.6908694251661842,-0.091543387586146,0.4300651542487408,-0.5680942535400391,98.70131937039511,41.27596478399189,0.26080427091744285,6,-0.2607002258300781,-0.7159538269042969,0.4377431869506836,-0.023345947265625,-0.5058364868164062,2,-0.05048862681629018,-2.257107644043584,18.692607879638672,-1.1739093369706926,18.817121505737305,2.74997319281261,18.90272331237793,-0.05048862681629018
7623,2010-06-03,19.260700225830078,19.330738067626953,19.151750564575195,19.206226348876953,4291001.0,0.007736138026410044,-1.1904484022315072,0.17072864546905545,50.25380363312437,49.45455824340029,-0.3166752830803432,-0.3245488658917992,0.04052577192060269,-0.358553404400098,37.187583954613956,0.2178974151611328,0.003725242846037702,0.30739288330078196,-0.2308319181389784,0.8456176847405423,0.038280482580901776,0.5765052840206621,-0.7159538269042969,91.08923865406734,35.940043365624035,0.26911240071987996,6,-0.37743186950683594,-0.8638134002685547,0.22178983688354492,-0.1284046173095703,-0.6692600250244141,3,-0.059797959112130594,1.139532497734331,19.11284065246582,-2.257107644043584,18.692607879638672,-1.1739093369706926,18.817121505737305,-0.059797959112130594
7624,2010-06-04,18.84046745300293,19.05058479309082,18.817121505737305,19.02723693847656,5549016.0,-0.021818146168101626,-1.0000163397357864,-3.4286064425769656,48.05824925058736,49.21103075680473,0.08982386526146158,0.126696099368516,0.42284234866079373,0.07224618748681166,35.21334106603836,0.44357872009277344,-0.0027288615565979057,-0.1284041404724121,-0.6318688070329479,0.3750605260881237,-0.3801364737526818,0.12332819280785756,-0.24482608795166172,37.62394257509355,-17.48134804907844,0.25173233328026856,6,0.0428009033203125,-0.44358062744140625,0.548637866973877,0.2996101379394531,-0.15564155578612926,4,-0.04337055371771392,-1.1904484022315072,19.260700225830078,1.139532497734331,19.11284065246582,-2.257107644043584,18.692607879638672,-0.04337055371771392
7625,2010-06-07,18.677043914794922,19.05058479309082,18.677043914794922,18.82490348815918,5440562.0,-0.00867407024882283,-4.052643799744585,0.7916687942321001,44.31278506060288,48.62027303840485,0.1793943855199629,0.33293142050733593,0.5747708680818135,0.24228708906443686,33.21513520161815,0.37354087829589844,-0.04564320124725185,-0.30817012786865305,-0.7437158238787305,0.12737556814142437,-0.52594297587369,-0.09039727986361612,-0.03356128158569405,16.831923433458066,-38.00217947040638,0.21777284800503854,6,0.2062244415283203,-0.28015708923339844,0.6926059722900391,0.6731510162353516,0.07781982421875,0,-0.03083337162931532,-1.0000163397357864,18.84046745300293,-1.1904484022315072,19.260700225830078,1.139532497734331,19.11284065246582,-0.03083337162931532
7626,2010-06-08,19.019454956054688,19.05836677551269,18.653696060180664,18.653696060180664,6550545.0,0.01833325674136943,-1.2127730584106229,-2.473690999858103,49.570794796205774,49.08226977340908,-0.18217422131175454,-0.00482358486052803,0.23213302290180593,-0.09331217606030862,32.76856819811073,0.4046707153320277,-0.04676227122920906,0.03112802505493306,-0.404464480762293,0.46672053087215915,-0.18666822785367998,0.2489242779635461,0.37354087829589844,54.02307269730818,-2.414724538074836,0.21779625290861335,6,-0.09338569641113281,-0.6225681304931641,0.28793811798095703,0.46692657470703125,-0.2645912170410156,1,-0.032324067618750396,-4.052643799744585,18.677043914794922,-1.0000163397357864,18.84046745300293,-1.1904484022315072,19.260700225830078,-0.032324067618750396
7627,2010-06-09,19.05058479309082,19.42412567138672,18.988327026367188,19.12840461730957,7628659.0,0.0016367365472911288,-3.3076865066646555,-0.21276262887001143,45.977039989858156,48.56423228652577,-0.18656381001101252,-0.030143820757153605,0.19134913022208622,-0.1151434242537519,32.24692993363302,0.43579864501953125,-0.07426030815438622,0.05758848190307475,-0.37860072527743327,0.49377768908358277,-0.16050612168718104,0.27568308549333054,-0.39688873291015625,51.515249042525014,-0.8917392201576604,0.2180946035902546,6,-0.06614875793457031,-0.6381330490112305,0.1556410789489746,0.5019445419311523,-0.6381340026855469,2,-0.017973881239203737,-1.2127730584106229,19.019454956054688,-4.052643799744585,18.677043914794922,-1.0000163397357864,18.84046745300293,-0.017973881239203737
7628,2010-06-10,19.42412567138672,19.48638153076172,19.221790313720703,19.221790313720703,4849333.0,0.019607843137254832,-1.6153730133293114,-2.600049019607843,56.363655606592154,48.3115867724194,-0.47595869594526263,-0.41128754302321724,-0.1859481472425557,-0.47252165508689004,32.06894076737803,0.43579673767089844,-0.0731841647017788,0.4225689888000481,-0.04096148629987795,0.8860994638999742,0.1908037512500833,0.6543342263500129,-0.7704296112060547,92.52348436780609,36.266964978667744,0.2317652375499639,6,-0.40856170654296875,-0.9805459976196289,-0.23930072784423828,0.1906604766845703,-0.9260711669921875,3,-0.042067350652543856,-3.3076865066646555,19.05058479309082,-1.2127730584106229,19.019454956054688,-4.052643799744585,18.677043914794922,-0.042067350652543856
7629,2010-06-11,19.361867904663086,19.37743186950684,19.08171272277832,19.307392120361328,3995450.0,-0.0032051773025409958,5.909026091218511,0.2692351200015083,51.45631876548571,48.76409350065339,-0.3818808702772891,-0.3582013057022806,-0.1310072934783051,-0.39765412475094664,32.27038726290572,0.34241294860839844,-0.033965580173497045,0.35447463989257955,-0.12464719568499305,0.8335964754701521,0.11491372210379325,0.5940355576813658,-0.6748644256591803,85.04673967569697,31.873554630152107,0.23956091778878655,6,-0.34630393981933594,-0.9182882308959961,-0.18482494354248047,0.2529182434082031,-0.7626457214355469,4,-0.03979098027375105,-1.6153730133293114,19.42412567138672,-3.3076865066646555,19.05058479309082,-1.2127730584106229,19.019454956054688,-0.03979098027375105
7630,2010-06-14,19.38521385192871,19.587549209594727,19.36964988708496,19.447471618652344,4042481.0,0.0012057693700100458,-3.6666530503870427,-1.1428521410314765,56.135775915856456,49.97053401893332,-0.35332426881780066,-0.3672809313526244,-0.16556379110511088,-0.4081265360491244,31.76845649980785,0.22568130493164062,0.0025714336098587864,0.3568089485168464,-0.1505099186608696,0.8641278156945624,0.1031495149279884,0.6104683821057044,-0.6662352508544913,78.33327886799235,24.63901396953642,0.25365943358885773,6,-0.2645912170410156,-0.49416255950927734,-0.8813228607177734,-0.44357967376708984,-0.9727630615234375,0,-0.036130009194725865,5.909026091218511,19.361867904663086,-1.6153730133293114,19.42412567138672,-3.3076865066646555,19.05058479309082,-0.036130009194725865
7631,2010-06-15,19.525291442871094,19.540855407714844,19.36964988708496,19.408559799194336,3343699.0,0.007226001838945173,1.3157854000851381,-1.8749731932232467,63.487740603266225,51.735129291286555,-0.40550767141883526,-0.49536905097280126,-0.3152044808915164,-0.5323972244006612,31.23940077457711,0.1712055206298828,-0.011063242739126622,0.47315120697021484,-0.08081174488736309,1.0271141588277928,0.19616973104142588,0.7501326828990038,-0.7541986052856444,89.61023665908043,32.24438870882151,0.2769814759287894,6,-0.40466880798339844,-0.5136175155639648,-1.0564203262329102,-0.5836572647094727,-1.0116729736328125,1,-0.03945793619068938,-3.6666530503870427,19.38521385192871,5.909026091218511,19.361867904663086,-1.6153730133293114,19.42412567138672,-0.03945793619068938
7632,2010-06-16,19.540855407714844,19.60311317443848,19.40077781677246,19.431907653808594,3734082.0,0.000797118183320844,-1.3636282614024167,0.9333180830378589,68.11596879839729,53.71981430965022,-0.3955714301145754,-0.4978446725563437,-0.33533030013474274,-0.5290453880795312,31.066290444519563,0.20233535766601918,0.027840207092221902,0.46420164108276296,-0.13130395712801146,1.0597072392935374,0.16644884197737397,0.761954440188152,-0.7207751878088366,88.05951039639395,24.395759964382826,0.2977527991053873,6,-0.41245079040527344,-0.5213994979858398,-1.0719842910766602,-0.5992212295532227,-0.9182872772216797,2,-0.04022299189578249,1.3157854000851381,19.525291442871094,-3.6666530503870427,19.38521385192871,5.909026091218511,19.361867904663086,-0.04022299189578249
7633,2010-06-17,19.634241104125977,19.782100677490234,19.556419372558594,19.587549209594727,7588439.0,0.004778997360282533,-3.1427821154721474,0.42857142857142855,64.96817673037566,55.59869514073781,-0.4809780700084403,-0.5973398775581416,-0.43655169193876375,-0.6029044691781493,30.468224642540953,0.24124526977539062,0.09160593918005588,0.5420230865478501,-0.09538478035910458,1.1794309534548049,0.22331915309437278,0.8607270200013275,-0.7515182478573728,78.88890401819147,13.675907394548247,0.3187039334534772,6,-0.41634273529052734,-0.5252914428710938,-1.1712064743041992,-0.6926069259643555,-0.9105052947998082,3,-0.062227529306643437,-1.3636282614024167,19.540855407714844,1.3157854000851381,19.525291442871094,-3.6666530503870427,19.38521385192871,-0.062227529306643437
7634,2010-06-18,19.431907653808594,19.57976722717285,19.42412567138672,19.556419372558594,7207180.0,-0.010305132204720846,-1.2222494553376906,-2.6666666666666665,62.006095330613206,57.56461850407229,-0.20777592479104,-0.3795292347746404,-0.2433121882839231,-0.38115290168619254,29.95660539540252,0.2101154327392578,0.11571194666883144,0.31751060485839844,-0.3353582493908078,0.9703794591076047,-0.008923822266204695,0.6439450319830016,-0.45924701541782653,15.094592657334575,-50.35052220760113,0.326434427124604,6,-0.21400928497314453,-0.32295799255371094,-0.9688730239868164,-0.49027347564697266,-0.6536979675292969,4,-0.04805771857561447,-3.1427821154721474,19.634241104125977,-1.3636282614024167,19.540855407714844,1.3157854000851381,19.525291442871094,-0.04805771857561447
7635,2010-06-21,19.408559799194336,19.649805068969727,19.346303939819336,19.56420135498047,4472828.0,-0.0012015214887912684,-1.166679148426277,1.250015318627451,64.55694140769518,59.22974590534889,-0.07794719403049655,-0.3638013281079253,-0.23177501782969046,-0.33671023105326015,29.001168147224988,0.3035011291503906,0.11966551874586173,0.28715887069702006,-0.37560053945216154,0.9499182808462017,-0.044220834377572515,0.6185385757716126,-0.3549551568936238,14.285526713147148,-51.34623002212389,0.33137970507459164,6,-0.023345947265625,-0.2996101379394531,-0.9280152320861816,-0.46692562103271484,-0.9027233123779297,0,-0.04170003464143657,-1.2222494553376906,19.431907653808594,-3.1427821154721474,19.634241104125977,-1.3636282614024167,19.540855407714844,-0.04170003464143657
7636,2010-06-22,19.214008331298828,19.5953311920166,19.18287849426269,19.447471618652344,4540676.0,-0.01002400332164699,-1.78945331647786,1.50000612737589,52.264818181740544,59.92838792666915,0.1643914179611876,-0.16224549117050913,-0.04576826487009811,-0.12111127274556921,28.1335192781158,0.4124526977539098,0.16133837715785404,0.08287973403930593,-0.5792902661930377,0.7450497342716496,-0.24820526607686588,0.41396473415547774,-0.08755408547916232,5.195040822498294,-53.9298588598561,0.33108500011617115,6,0.21789836883544922,-0.10505867004394531,-0.7334637641906738,-0.27237415313720703,-1.0583667755126953,1,-0.04171735158394052,-1.166679148426277,19.408559799194336,-1.2222494553376906,19.431907653808594,-3.1427821154721474,19.634241104125977,-0.04171735158394052
7637,2010-06-23,19.214008331298828,19.361867904663086,19.12062263488769,19.19066047668457,6151424.0,0.0,-1.95239317935123,-0.10000653584091763,48.880613394594754,59.096938792002774,0.212340808560473,-0.13289756648277518,-0.05599440292969504,-0.0981105190641074,26.637329792360404,0.24124526977539418,0.23634780480235662,0.05992250442504954,-0.5787408015951385,0.6985858104452376,-0.2594091485850427,0.3792541574351418,0.5680923461914062,14.11773186661138,-39.27171770654962,0.3193316530100935,6,0.21789836883544922,-0.10505867004394531,-0.7470822334289551,-0.27237415313720703,-0.9416351318359375,2,-0.03645204321680451,-1.78945331647786,19.214008331298828,-1.166679148426277,19.408559799194336,-1.2222494553376906,19.431907653808594,-0.03645204321680451
7638,2010-06-24,18.84046745300293,19.15953254699707,18.52140045166016,18.677043914794922,7588439.0,-0.019441069861899418,-1.6885107579806187,6.9995098439669965,50.0,58.935125595837704,0.5524825359774397,0.27625918558739215,0.29800223359079325,0.2940073472543716,25.87152365880102,0.6926078796386683,0.2600534191353212,-0.3272371292114258,-0.9234956571664448,0.2690213987435932,-0.6253663931889335,-0.029107865233918062,0.9284036636352546,28.275939007012852,-25.987948346460215,0.2981292639775089,6,0.3112831115722656,0.2684822082519531,-0.37354135513305664,0.1011667251586914,-0.5447483062744105,3,-0.011565494489630401,-1.95239317935123,19.214008331298828,-1.78945331647786,19.214008331298828,-1.166679148426277,19.408559799194336,-0.011565494489630401
7639,2010-06-25,18.61478614807129,18.85603141784668,18.56031036376953,18.84046745300293,7113246.0,-0.01197854063306003,1.3030406559617356,-1.3809596059803224,48.51849599270891,58.08876115993242,0.7387312454587835,0.5051628844802742,0.506633210404619,0.5352780401663786,25.092622887609544,0.29572105407714844,0.2927514587692137,-0.5385215759277351,-1.174313404433903,0.0972702525784328,-0.8564174901808208,-0.22062566167464936,1.104186141967773,8.275905200900983,-48.62756424677761,0.3178959142530847,6,0.5369644165039062,0.49416351318359375,0.050583839416503906,0.32684803009033203,-0.8249034881591797,4,0.005852855917239053,-1.6885107579806187,18.84046745300293,-1.95239317935123,19.214008331298828,-1.78945331647786,19.214008331298828,0.005852855917239053
7640,2010-06-28,18.677043914794922,18.801555633544922,18.591440200805664,18.669261932373047,6464193.0,0.0033445330087815694,-1.5713918909455895,-0.0344821757576782,40.59834341639993,55.545494805836164,0.6319073107958992,0.4552117242460909,0.4314602009403501,0.49086956928970693,24.53288349883687,0.2101154327392578,0.2541347022639613,-0.4692599296569817,-1.123464692340825,0.1849448330268615,-0.7963623109989015,-0.1421575483150619,0.9940255017089825,14.492877174100016,-41.007954314874084,0.3271023813419211,6,0.47470664978027344,0.43190574645996094,0.06809186935424805,0.2645902633666992,-0.9105072021484375,0,0.005416583692039012,1.3030406559617356,18.61478614807129,-1.6885107579806187,18.84046745300293,-1.95239317935123,19.214008331298828,0.005416583692039012
7641,2010-06-29,18.3735408782959,18.669261932373047,18.326847076416016,18.490272521972656,8406856.0,-0.01625005744397301,-2.2592431215562394,-15.000245098039215,33.82898815348534,51.735830289734835,0.8435630521373341,0.7732293129774064,0.7190076648652948,0.8188392783462781,23.703456423772433,0.35019683837890625,0.23039602042672058,-0.7568096160888658,-1.4704593570267939,-0.043159875150937665,-1.113634486557828,-0.3999847456199035,1.2515417796142572,4.511387655740635,-49.366445989391856,0.356824870468964,6,0.6809329986572266,0.6809329986572266,0.36964988708496094,0.5680932998657227,-0.6926059722900391,1,0.007200332771827522,-1.5713918909455895,18.677043914794922,1.3030406559617356,18.61478614807129,-1.6885107579806187,18.84046745300293,0.007200332771827522
7642,2010-06-30,18.147859573364254,18.45136260986328,18.11673164367676,18.365758895874023,7846467.0,-0.012282951142979393,-1.3888972100053456,1.8666688452803364,17.200007450856177,46.428255925343784,0.9508612116567008,0.9727851176393578,0.923774930428138,1.0612134013673327,23.43667313460205,0.3346309661865199,0.17795289464077868,-0.9342418670654347,-1.7724829034582292,-0.09600083067264009,-1.353362385261832,-0.5151213488690374,1.3993289496562547,2.9850309477466546,-44.10399398339965,0.41912051819639784,6,0.7354087829589879,0.8015565872192418,0.5953311920166051,0.7937746047973668,-0.8638134002685476,2,0.0004288099315745697,-2.2592431215562394,18.3735408782959,-1.5713918909455895,18.677043914794922,1.3030406559617356,18.61478614807129,0.0004288099315745697
7643,2010-07-01,18.108949661254886,18.171205520629886,17.906614303588867,18.155641555786133,6711298.0,-0.002144049657871294,5.800098039215157,0.21428196285077064,17.408928174514998,41.47301513022176,0.8388714137542017,0.9707557525276336,0.937876903691464,1.1187474686974461,23.99651166464824,0.2645912170410192,0.08170393533176679,-0.9155642509460407,-1.8543628737900626,0.023234371897981276,-1.3849635623680498,-0.44616493952403147,1.3238023114181239,21.311534690860373,-20.109593775036682,0.4693993114220107,7,0.6692600250244105,0.7354078292846644,0.5933852195739711,0.8326845169067347,-0.949417114257816,3,0.00902446255939715,-1.3888972100053456,18.147859573364254,-2.2592431215562394,18.3735408782959,-1.5713918909455895,18.677043914794922,0.00902446255939715
7644,2010-07-02,18.023345947265625,18.171205520629886,17.945524215698242,18.171205520629886,4029503.0,-0.0047271495912551975,2.052643799744487,3.1667075163401863,15.686306548239784,36.042944590282275,0.7863518431591636,1.0456131308406,0.9986717198525525,1.2191874016998803,23.962719420811453,0.22568130493164418,-0.04015147255702445,-0.9603118896484375,-1.998676836629798,0.078053057332923,-1.4794943631391178,-0.44112941615775725,1.2567922584989724,13.0434967935261,-22.729119509789204,0.5191824734906801,7,0.7276268005371094,0.8210115432739258,0.6634244918823242,0.9182882308959961,-0.7782096862792969,4,0.01511224387856891,5.800098039215157,18.108949661254886,-1.3888972100053456,18.147859573364254,-2.2592431215562394,18.3735408782959,0.01511224387856891
7645,2010-07-06,18.101167678833008,18.249027252197266,17.992218017578125,18.186769485473636,4836612.0,0.004317829319543609,1.4444363755196892,0.5789399001560969,12.955544728645322,31.675247539938358,0.5627531281719484,0.9722857030140268,0.8984409410180234,1.1550654234994298,23.580242698141973,0.2568092346191406,-0.1635419624946408,-0.853696346282959,-1.9577228033203902,0.2503301107544722,-1.4057095748016728,-0.30168311776424517,1.0416181367140176,25.510257673560137,-3.309652363123117,0.5520132285187151,7,0.5330734252929688,0.743189811706543,0.564201831817627,0.8404664993286133,-1.2918281555175781,1,-0.017196957922493983,2.052643799744487,18.023345947265625,5.800098039215157,18.108949661254886,-1.3888972100053456,18.147859573364254,-0.017196957922493983
7646,2010-07-07,18.4046688079834,18.428016662597656,18.023345947265625,18.085603713989254,3512676.0,0.016766936505720365,1.212761519367556,-3.7273172905524716,24.29580777034346,28.943602470577098,0.1479303929652076,0.6538900721920236,0.5778533841340021,0.8646828227092875,22.89380737510685,0.40467071533203125,-0.26797240252996346,-0.5194559097290039,-1.649830619184275,0.6109187997262673,-1.0846432644566413,0.045731444998633464,0.6144998563678108,91.42837135204216,67.20603631562143,0.5651873547276358,7,0.1284046173095703,0.43968868255615234,0.25291872024536133,0.5369653701782227,-1.6653690338134766,2,-0.03467229440499964,1.4444363755196892,18.101167678833008,2.052643799744487,18.023345947265625,5.800098039215157,18.108949661254886,-0.03467229440499964
7647,2010-07-08,18.708171844482425,18.739299774169922,18.3735408782959,18.474708557128906,5089371.0,0.01649054594056998,1.473690999858103,0.7317105247426531,30.868208000466637,26.817847803962284,-0.2624731826368212,0.34089698726446827,0.26997173709592204,0.5748295045800695,23.006447170796196,0.36575889587402344,-0.3791125467279315,-0.19883222579955628,-1.3315122646416917,0.9338478130425791,-0.7651722452206222,0.36750779362150965,0.19974138379254924,96.26174218390346,75.6928372812662,0.5663400194210675,7,-0.326848983764652,0.13618564605712535,-0.05058431625366566,0.23346233367919567,-1.8832683563232457,3,-0.054908461768247374,1.212761519367556,18.4046688079834,1.4444363755196892,18.101167678833008,2.052643799744487,18.023345947265625,-0.054908461768247374
7648,2010-07-09,18.607004165649414,18.715953826904297,18.568092346191406,18.669261932373047,2916950.0,-0.005407673164112392,-1.111079340440886,-0.2666704792405312,32.214784420258624,25.00632429591225,-0.22116254483825415,0.3981210760888345,0.3637387646227168,0.6827357842622703,23.315702260386615,0.14786148071289062,-0.44834155651420105,-0.2591438293457031,-1.3720612991238603,0.8537736404324541,-0.81560256423478,0.2973149055433737,0.2007791701569488,83.33337338135892,59.507874307084336,0.556458734889078,7,-0.25291919708251953,0.23735332489013672,0.01750946044921875,0.33463001251220703,-1.7976646423339844,4,-0.07109999980523651,1.473690999858103,18.708171844482425,1.212761519367556,18.4046688079834,1.4444363755196892,18.101167678833008,-0.07109999980523651
7649,2010-07-12,18.591440200805664,18.754863739013672,18.49805450439453,18.591440200805664,4834813.0,-0.0008364573203289982,-1.749984681685423,-0.0,32.32327650233546,24.086872416571754,-0.23385032366465452,0.3720840650828592,0.36755457767690913,0.7036494106331972,23.40532604718654,0.2568092346191406,-0.5160693892628885,-0.2361864089965806,-1.330028344085573,0.8576555260924117,-0.783107376541075,0.31073455854791376,-0.6848258972167969,78.57150002751058,51.327607063409815,0.5469209675444958,7,-0.26070117950439453,0.2529172897338867,0.04863739013671875,0.35019397735595703,-1.6186771392822266,0,-0.07701972726924844,-1.111079340440886,18.607004165649414,1.473690999858103,18.708171844482425,1.212761519367556,18.4046688079834,-0.07701972726924844
7650,2010-07-13,18.6848258972168,18.801555633544922,18.677043914794922,18.700389862060547,3963839.0,0.005023047994264118,-7.0,-100.0,38.02820304813863,24.55345184931101,-0.3643291624090388,0.23561689270111685,0.26828121818247297,0.6133527997578625,24.0862961619482,0.2101154327392578,-0.5622269724375393,-0.10778131484984854,-1.1708740915739178,0.9553114618742207,-0.6393277032118831,0.42376507351218606,-0.7612466049194389,85.00022058499187,52.69665380987228,0.5315463883620354,7,-0.3307409286499059,0.15953159332275035,-0.044748306274417615,0.25680828094482067,-1.4708175659179723,1,-0.07705127380635224,-1.749984681685423,18.591440200805664,-1.111079340440886,18.607004165649414,1.473690999858103,18.708171844482425,-0.07705127380635224
7651,2010-07-14,18.754863739013672,18.85603141784668,18.607004165649414,18.622568130493164,2949975.0,0.003748380754637015,-2.04763016304665,-8.500122549021548,39.93174175631141,27.0792001054727,-0.4186092373462671,0.11057011905891301,0.18627448354227738,0.5421208795407111,24.861700264679982,0.24902725219726562,-0.588845943151906,0.0007779121398918676,-1.0048075567057069,1.0063633809854906,-0.5020148222829093,0.503570646562693,-0.7961653930664063,79.03219430432789,42.592956883514205,0.5027927344227998,7,-0.37354087829589844,0.0894937515258789,-0.11478614807128906,0.1478595733642578,-1.8365764617919922,2,-0.10373438286577275,-7.0,18.6848258972168,-1.749984681685423,18.591440200805664,-1.111079340440886,18.607004165649414,-0.10373438286577275
7652,2010-07-15,18.754863739013672,18.863813400268555,18.568092346191406,18.715953826904297,3412318.0,0.0,1.3030406559617356,0.294113406669454,47.755090199546444,30.45099588603175,-0.3614623939601991,0.05129639417346965,0.18083250279872232,0.5414117028832095,25.90558185882105,0.29572105407714844,-0.6045613038790307,0.04007749557495188,-0.8950065398972136,0.9751615310471173,-0.42746452216113084,0.5076195133110346,-0.7423254087524427,70.21271048116687,31.388379116232727,0.46754201773608267,7,-0.35019493103027344,0.0894937515258789,-0.09338569641113281,0.023345947265625,-2.062255859375,3,-0.10746886743042527,-2.04763016304665,18.754863739013672,-7.0,18.6848258972168,-1.749984681685423,18.591440200805664,-0.10746886743042527
7653,2010-07-16,18.412450790405273,18.708171844482425,18.38910484313965,18.669261932373047,4164813.0,-0.018257287995972704,-1.1025621688882419,-6.60014705882353,44.99999057331232,33.708071888817585,0.031882420058519045,0.3135590037517062,0.5129597756243456,0.8839750806214504,27.692337432032453,0.36575889587402344,-0.5855556875902828,-0.2412459373474114,-1.0778664745351207,0.595374599840298,-0.6595562059412643,0.1770643312464415,-0.3318104545434579,4.917953745520001,-36.21028569877312,0.4183102685938545,7,0.015564918518066406,0.43190670013427734,0.2859930992126465,0.16342449188232422,-1.6887149810791016,4,-0.08622140095947273,1.3030406559617356,18.754863739013672,-2.04763016304665,18.754863739013672,-7.0,18.6848258972168,-0.08622140095947273
7654,2010-07-19,18.49805450439453,18.58365821838379,18.443580627441406,18.46692657470703,3558808.0,0.004649229750222306,-2.600049019607843,-0.12120942046745839,45.6273565827756,37.33827320594317,0.023129896528722327,0.16275048959602856,0.43516371811610455,0.7970329767831359,29.23536317398091,0.17120742797851562,-0.5075472049714946,-0.10894956588744975,-0.8628439192896522,0.6449447875147527,-0.485896742588551,0.2679976108136515,-0.3547603233801766,22.950852606033333,-20.656513995302046,0.376947176701101,7,-0.054474830627441406,0.34630298614501953,0.23151731491088867,0.0778207778930664,-1.8754863739013672,0,-0.0912914912580628,-1.1025621688882419,18.412450790405273,1.3030406559617356,18.754863739013672,-2.04763016304665,18.754863739013672,-0.0912914912580628
7655,2010-07-20,18.59922218322754,18.61478614807129,18.28793716430664,18.33462905883789,3789722.0,0.0054690983210679,1.2105222422166755,8.500183823529412,56.1181456416705,40.87408852497951,4.574710098381729e-05,-0.0022763121482753945,0.34891043499533225,0.695350117761393,30.78769327346651,0.32684898376464844,-0.4200087729107693,0.032684993743895774,-0.6201649380440308,0.6855349255318224,-0.29373997215006753,0.3591099596378591,-0.3982864646728501,54.05415252132152,5.27415004965696,0.32642496589396286,7,-0.023346900939941406,0.24513530731201172,0.13034963607788086,-0.023346900939941406,-1.7898826599121094,1,-0.08744769569830801,-2.600049019607843,18.49805450439453,-1.1025621688882419,18.412450790405273,1.3030406559617356,18.754863739013672,-0.08744769569830801
7656,2010-07-21,18.412450790405273,18.72373580932617,18.3424129486084,18.72373580932617,4122023.0,-0.010041892665312302,1.4499917280932666,-1.1764667719123587,57.32756799242753,43.81401741297516,0.21013504623689983,0.1279241522247503,0.5291649352481116,0.8811363444544575,31.86211845413175,0.3813228607177699,-0.31712695458875473,-0.11400852203369283,-0.6938289884664428,0.46581194439905715,-0.4039187552500678,0.17590171118268216,-0.15848485731347495,21.621594766912313,-31.589985034001987,0.2899102332163752,7,0.16342449188232422,0.43190670013427734,0.593386173248291,0.16342449188232422,-1.6887149810791016,2,-0.0650886985523379,1.2105222422166755,18.59922218322754,-2.600049019607843,18.49805450439453,-1.1025621688882419,18.412450790405273,-0.0650886985523379
7657,2010-07-22,18.51361846923828,18.58365821838379,18.396886825561523,18.54474639892578,4156075.0,0.005494525415689067,2.4285214103147648,0.09999816179849749,60.83329844150975,46.99385230422529,0.08768919252420915,-0.029940413999206328,0.42252157690515446,0.7767038324725632,32.846427592421634,0.18677139282226562,-0.20644087288731683,0.02217864990234375,-0.45900954156210716,0.5033668413667947,-0.21841544582987993,0.26277274563456743,-0.22568130493164062,51.78568302375701,-5.235448098766419,0.24059409573222487,7,0.062256813049316406,0.33073902130126953,0.5525298118591309,0.062256813049316406,-1.5953311920166016,3,-0.08617068536155481,1.4499917280932666,18.412450790405273,1.2105222422166755,18.59922218322754,-2.600049019607843,18.49805450439453,-0.08617068536155481
7658,2010-07-23,18.622568130493164,18.653696060180664,18.396886825561523,18.396886825561523,4024363.0,0.005884838851784258,-1.2758574060614256,-7.250122549019608,65.84360189095437,50.71833290296073,-0.02103231920721882,-0.16448477231508463,0.2997159120645918,0.6624803218637183,32.56954518009755,0.2568092346191406,-0.12765935502577008,0.14202327728271413,-0.3151592149706346,0.5992057695360629,-0.086567968843962,0.3706145234093903,-0.2885608673095703,76.78568302375722,13.615020301328101,0.22859124612667497,7,-0.046692848205566406,0.22178936004638672,0.45136213302612305,-0.046692848205566406,-1.9221782684326172,4,-0.10363555860452545,2.4285214103147648,18.51361846923828,1.4499917280932666,18.412450790405273,1.2105222422166755,18.59922218322754,-0.10363555860452545
7659,2010-07-26,18.72373580932617,18.731517791748047,18.536964416503906,18.536964416503906,2596728.0,0.005432531008832786,-1.0833316312983803,0.8275891212115932,66.26013627618681,53.85521437274386,-0.1133838837782335,-0.27096418730039673,0.18583300107009393,0.5566977937042132,32.159578487918175,0.19455337524414062,-0.07914092249958671,0.23774347305297638,-0.22867689590852436,0.7041638420144771,0.004533288572226013,0.47095365753372675,-0.34734405517577827,98.24564420976512,29.0590693918668,0.23321018448075045,7,-0.14786052703857067,0.05447387695312855,0.4396882057189977,-0.13229656219482067,-1.9221801757812464,0,-0.10681629031551543,-1.2758574060614256,18.622568130493164,2.4285214103147648,18.51361846923828,1.4499917280932666,18.412450790405273,-0.10681629031551543
7660,2010-07-27,18.778209686279297,18.87159538269043,18.669261932373047,18.770427703857425,5404582.0,0.0029093487276186103,1.0799788239446286,0.04166581564917194,61.2149323987699,56.22001333301702,-0.1712242883954218,-0.33462686857041035,0.1280463432715493,0.49775472342908955,31.523696098109568,0.2023334503173828,-0.025956168616701802,0.2871590614318862,-0.19005464135110728,0.7643727642148797,0.04855221004038768,0.5257659128233847,-0.38132286071777344,82.35283516673636,15.319593183398496,0.2386068513914972,7,-0.19844341278076172,0.0,0.38521432876586914,-0.18677043914794922,-1.6498050689697266,1,-0.11479483890102682,-1.0833316312983803,18.72373580932617,-1.2758574060614256,18.622568130493164,2.4285214103147648,18.51361846923828,-0.11479483890102682
7661,2010-07-28,18.505836486816406,18.778209686279297,18.45914459228516,18.692607879638672,3649400.0,-0.0145047480038476,-1.277773995452164,-24.000490196089387,43.80950824799773,55.7816153384005,0.06940860844619223,-0.05463541932237348,0.39111377337223274,0.7591834424478279,30.59961043771492,0.3190650939941371,0.023561593588212304,0.00817108154296875,-0.46584120696445197,0.48218337005038947,-0.22883506271073983,0.24517722579667733,-0.06147880554199148,22.950852606033333,-38.71691051977186,0.23700614425371005,7,0.0739297866821289,0.24513626098632812,0.7412452697753906,0.0856027603149414,-1.416341781616211,2,-0.09167361684566733,1.0799788239446286,18.778209686279297,-1.0833316312983803,18.72373580932617,-1.2758574060614256,18.622568130493164,-0.09167361684566733
7662,2010-07-29,18.155641555786133,18.58365821838379,18.132295608520508,18.54474639892578,5301139.0,-0.018923485640854554,-1.0714363869522021,2.083321419088662,38.016520555492534,55.005674225309406,0.36393687555564114,0.3121779359851935,0.7277417745400534,1.0969077268752265,29.57249247524879,0.45136260986328125,0.040283182101553905,-0.34241294860839844,-0.8152274780592315,0.13040158084243458,-0.5788202133338167,-0.10600568388298015,0.7159538269042969,3.1578458537793535,-53.4655884146004,0.23640726472541723,7,0.34630393981933594,0.47859954833984375,1.1147866249084473,0.43579769134521484,-1.0428009033203125,3,-0.07886836397712527,-1.277773995452164,18.505836486816406,1.0799788239446286,18.778209686279297,-1.0833316312983803,18.72373580932617,-0.07886836397712527
7663,2010-07-30,18.27237319946289,18.326847076416016,18.01556396484375,18.038911819458008,4332892.0,0.006429497041901877,-1.2222040671827237,-0.5999960784890418,41.96077149835114,54.59827588259558,0.2517162862806188,0.21957505224344942,0.5897392279701563,0.9682576209415856,28.271098140196994,0.3112831115722656,0.0489021491163939,-0.23385248184204244,-0.683430906891676,0.2157259432075911,-0.458641694366861,-0.009063269317223899,0.5844361877441422,29.999977718707594,-22.862071688177036,0.22478921252481748,7,0.17120647430419922,0.2607002258300781,0.9980549812316895,0.31906604766845703,-1.2373542785644531,4,-0.0741056406554248,-1.0714363869522021,18.155641555786133,-1.277773995452164,18.505836486816406,1.0799788239446286,18.778209686279297,-0.0741056406554248
7664,2010-08-02,18.29571914672852,18.57587432861328,18.28793716430664,18.43579864501953,4925020.0,0.0012776636625566606,-2.6999583343545503,-0.6000114378150353,39.83736111332516,52.78929982389054,0.21976096015921343,0.22944462148749878,0.5557428450154624,0.933256480522072,26.55413419762251,0.3035011291503906,0.03272652068960724,-0.2241251945495577,-0.626095189985783,0.17784480088666754,-0.42511019226767033,-0.02314019683144508,0.5274404235839825,32.72720790896796,-15.405761254149134,0.20098499771811343,8,0.14786052703857067,0.09338569641112926,0.8346309661865199,0.2957201004028285,-1.2373523712158239,0,-0.08719686129163362,-1.2222040671827237,18.27237319946289,-1.0714363869522021,18.155641555786133,-1.277773995452164,18.505836486816406,-0.08719686129163362
7665,2010-08-03,17.78988265991211,18.365758895874023,17.77431869506836,18.21011734008789,10236696.0,-0.027647805629267053,-1.6206876151518737,2.99997276762623,29.470207274911203,49.69403752194428,0.6690803236748444,0.7491752978445838,1.035799822410219,1.4225141623524813,25.43083420255372,0.5914402008056641,0.0353346993348751,-0.7143974304199219,-1.2000252730457,-0.2287695877941438,-0.9572113517328091,-0.4715835091070346,1.0009730861816415,1.550364031554468,-40.91123952176447,0.24281392131288904,8,0.5330743789672852,0.5330743789672852,1.3404674530029297,0.8015565872192383,-0.8015556335449219,1,-0.05555556746837309,-2.6999583343545503,18.29571914672852,-1.2222040671827237,18.27237319946289,-1.0714363869522021,18.155641555786133,-0.05555556746837309
7666,2010-08-04,17.766536712646484,17.922178268432614,17.704280853271484,17.78988265991211,10734119.0,-0.0013123159782404414,-1.9473942208461852,0.05555454693996115,29.18034104241339,46.177042255378026,0.660641500323802,0.7612947390407783,1.0405915815762015,1.428977237785027,24.98886766366673,0.21789741516112926,0.027915244007353124,-0.7058367729187012,-1.2923870197861476,-0.11928652605125478,-0.9991118963524244,-0.412561649484978,0.9633268103857446,7.0795385286098815,-30.555148071592782,0.2932751234337235,8,0.5214014053344727,0.5214014053344727,1.3638134002685547,0.8249025344848633,-0.6848239898681641,2,-0.035917641443460546,-1.6206876151518737,17.78988265991211,-2.6999583343545503,18.29571914672852,-1.2222040671827237,18.27237319946289,-0.035917641443460546
7667,2010-08-05,17.68093490600586,17.750972747802734,17.470817565917972,17.688716888427734,10008865.0,-0.004818148186398807,3.2353517877738796,0.3333333333333333,32.72062765762857,42.49671178500849,0.6880628100378736,0.8073878480189123,1.114791823258301,1.4954116446398196,25.747504879125298,0.2957191467285121,-0.01770828224924159,-0.7400767326354973,-1.4132012671732994,-0.06695219809769526,-1.0766389999044002,-0.4035144653665945,0.9668820034455088,19.01416716145843,-21.818816698030275,0.3365622672689014,8,0.49027156829833984,0.49027156829833984,1.3735389709472656,0.9105043411254883,-0.6770439147949219,3,-0.03345073119435349,-1.9473942208461852,17.766536712646484,-1.6206876151518737,17.78988265991211,-2.6999583343545503,18.29571914672852,-0.03345073119435349
7668,2010-08-06,17.284046173095707,17.66537094116211,17.260700225830078,17.618677139282227,10970688.0,-0.022447270747845915,-1.1224571460012105,43.00073529411719,25.000000000000114,37.91225219876553,0.9779576014267519,1.159531871252053,1.501453155312472,1.8693879372089732,26.660720217552097,0.42023468017578125,-0.06616451324708805,-1.0708175659179666,-1.9072001769874198,-0.2344349548485134,-1.4890088714526932,-0.65262626038324,1.246070802002322,1.775122184676789,-39.61295141699499,0.41819130553472594,8,0.7821016311645472,0.7821016311645472,1.6322960853576625,1.307393074035641,-0.19455146789551137,4,-0.009905407502115104,3.2353517877738796,17.68093490600586,-1.9473942208461852,17.766536712646484,-1.6206876151518737,17.78988265991211,-0.009905407502115104
7669,2010-08-09,17.15953254699707,17.525291442871097,17.11284065246582,17.36964988708496,14988111.0,-0.007203962825119814,-1.7179522630434743,0.6279076395182548,20.634910754579067,33.40336090496653,0.957998944580666,1.2345671466320134,1.6032938478056593,1.9680443126446363,27.543116514855516,0.412450790405277,-0.13990085531562713,-1.1237358093261705,-2.1070840800564277,-0.14038753859591324,-1.6154099446912973,-0.6320616739610436,1.2182544181888026,3.726651341929395,-34.56967810282353,0.4916741353651281,8,0.7859926223754883,0.8326854705810547,1.6517510414123535,1.4319067001342773,0.20233535766601562,0,-0.00725623648299345,-1.1224571460012105,17.284046173095707,3.2353517877738796,17.68093490600586,-1.9473942208461852,17.766536712646484,-0.00725623648299345
7670,2010-08-10,17.245136260986328,17.447471618652347,17.06614875793457,17.06614875793457,13083742.0,0.004988697317645618,-3.26088809795296,-0.8518454639530872,25.16558065021404,31.331813394101683,0.7063382849160504,1.0915390582906213,1.4983040803597945,1.8555760607905967,28.66380462848862,0.381322860717777,-0.2399966618792604,-0.9661476135253899,-2.032963843804751,0.10066861675397121,-1.4995557286650723,-0.4327394983857076,0.9555582204187374,20.909034192947594,-18.691155210086976,0.5334081151396807,8,0.5797672271728516,0.7237358093261719,1.5525288581848145,1.3463029861450195,-0.07782173156738281,1,-0.010830270207615622,-1.7179522630434743,17.15953254699707,-1.1224571460012105,17.284046173095707,3.2353517877738796,17.68093490600586,-0.010830270207615622
7671,2010-08-11,16.80933952331543,17.035018920898438,16.700389862060547,17.011672973632812,12468869.0,-0.025270704219183315,1.6875100527722673,-1.130433392653531,18.260881302566617,29.13674236599881,0.9791473818182084,1.448367293959869,1.9132651304342474,2.261949901874168,29.84882637988929,0.5447463989257812,-0.37062093269778273,-1.3046681404113762,-2.508755547599357,-0.10058073322339567,-1.9067118440053648,-0.7026244368173877,1.209827642334357,10.37040130136091,-26.54462565702018,0.6020437035939894,8,0.8287925720214844,0.9766530990600586,1.929959774017334,1.782099723815918,0.3813209533691406,2,0.010648098505208647,-3.26088809795296,17.245136260986328,-1.7179522630434743,17.15953254699707,-1.1224571460012105,17.284046173095707,0.010648098505208647
7672,2010-08-12,16.739299774169922,16.848249435424805,16.59922218322754,16.61478614807129,7699977.0,-0.0041667163096063,-2.200009803801424,-0.6153882410610759,14.411762797708604,26.07574139926075,0.9243568890034588,1.4331416728231545,1.9476783062627732,2.298381569216417,31.0474525519577,0.24902725219726562,-0.5050974753799267,-1.2739296913146987,-2.5848294359469364,0.036970053317539,-1.9293795636308175,-0.6184798189985798,1.0424874768338022,13.13865348525589,-17.959162570631158,0.6554498723161185,8,0.8482484817504883,0.9961090087890625,1.949415683746338,1.8521394729614258,0.6692600250244141,3,0.020455631551372866,1.6875100527722673,16.80933952331543,-3.26088809795296,17.245136260986328,-1.7179522630434743,17.15953254699707,0.020455631551372866
7673,2010-08-13,16.82490348815918,16.87159538269043,16.607004165649414,16.661479949951172,4367844.0,0.005113936373930761,1.060620464791557,1.3124952130022518,13.90533123625444,23.194404746252893,0.6837396104996962,1.2885703995335334,1.8219415135673387,2.177338200919568,31.86332449842891,0.2645912170410156,-0.5940984952555901,-1.1089486122131333,-2.5073990183515704,0.28950179392530373,-1.8081738152823519,-0.4097234091439148,0.7203707492893088,24.369808476150563,1.6928001428720592,0.6992252030692193,8,0.6575870513916016,0.9105052947998047,1.7879366874694824,1.766535758972168,-0.03891181945800781,4,0.010638248426074082,-2.200009803801424,16.739299774169922,1.6875100527722673,16.80933952331543,-3.26088809795296,17.245136260986328,0.010638248426074082
7674,2010-08-16,16.80933952331543,16.817121505737305,16.607004165649414,16.754863739013672,4261960.0,-0.0009250552227360043,4.999945535252308,0.3333411141326548,12.012047155250741,21.254609177401733,0.5210853737149641,1.2344227894990105,1.8099115189034265,2.159248887571515,32.723287178683215,0.21789932250976562,-0.6513243565364206,-1.040076828002931,-2.497761948605575,0.4176082925997129,-1.7689193883042549,-0.31123426770160734,0.5467243032888689,24.770702026186747,9.24397161939362,0.7288425603013228,8,0.45136070251464844,0.9260692596435547,1.789881706237793,1.782099723815918,-0.1400775909423828,0,0.016666638299272618,1.060620464791557,16.82490348815918,-2.200009803801424,16.739299774169922,1.6875100527722673,16.80933952331543,0.016666638299272618
7675,2010-08-17,16.972763061523438,17.08171272277832,16.80933952331543,16.926069259643555,5827090.0,0.009722186762979534,1.0588078400841965,0.8571478589685235,19.122270541051464,20.13704578836152,0.25654226593407614,0.9938569332479439,1.6254925244412988,1.9771946337308677,32.89323503404435,0.2723731994628906,-0.7304395214700712,-0.7953303337097175,-2.258352571022428,0.6676919036029929,-1.5268414523660745,-0.06381921505336052,0.23193243640550776,77.41931658259674,60.23617549700292,0.7315111186563558,8,0.20233440399169922,0.7626457214355469,1.6147851943969727,1.6186761856079102,-0.19455337524414418,1,0.022925250398488917,4.999945535252308,16.80933952331543,1.060620464791557,16.82490348815918,-2.200009803801424,16.739299774169922,0.022925250398488917
7676,2010-08-18,17.214008331298828,17.221790313720707,16.94941520690918,16.996109008789062,6713354.0,0.014213670979846826,1.3333442264014888,4.6665577386544665,30.163956030886766,19.852971163167982,-0.07970308204049203,0.693795073174396,1.3545835885662676,1.7222600781232416,33.349915409587425,0.272375106811527,-0.811126114452172,-0.4941629409790025,-1.9441765457509064,0.9558506637929014,-1.2191697433649544,0.23084386140694946,-0.6147861480712891,98.75001914799043,76.4966154155663,0.7250068023859526,8,-0.0817117691040039,0.5214004516601562,1.3852128982543945,1.3774309158325195,-0.26459312438964844,2,-0.0027125467224843325,1.0588078400841965,16.972763061523438,4.999945535252308,16.80933952331543,1.060620464791557,16.82490348815918,-0.0027125467224843325
7677,2010-08-19,16.91828727722168,17.198444366455078,16.731517791748047,17.05058479309082,5679443.0,-0.017179093235331067,1.1818149409101442,-0.6071497347735508,23.475614995879056,19.683595051598978,0.10779552342016885,0.9105544439542257,1.6155895102928461,1.997587188410229,33.965698470954706,0.48249053955078125,-0.8331831669679595,-0.7101174354553237,-2.1490483152228386,0.7288134443121912,-1.429582875339083,0.00934800442843553,-0.30661373138427805,50.63274645156257,28.14643263086674,0.719465439883758,8,0.14396953582763672,0.8171215057373047,1.6945528984069824,1.673151969909668,0.0311279296875,3,0.016099336475365655,1.3333442264014888,17.214008331298828,1.0588078400841965,16.972763061523438,4.999945535252308,16.80933952331543,0.016099336475365655
7678,2010-08-20,16.692607879638672,16.848249435424805,16.607004165649414,16.778209686279293,6947867.0,-0.01333937613690106,1.1379287030307128,0.6470401660851495,20.903982574764115,19.713491920508424,0.26905016620170485,1.0374217459479596,1.7911734290194659,2.2022230766652022,34.995039263065145,0.3112831115722656,-0.863507597779158,-0.8392988204956069,-2.256196643759857,0.5775990027686433,-1.547747732127732,-0.1308499088634818,0.5291824340820348,13.92414488482114,-6.966582153561182,0.7084489116321242,8,0.33073902130126953,1.0428009033203125,1.9319052696228027,1.8988313674926758,0.41245079040527344,4,0.04289035749943948,1.1818149409101442,16.91828727722168,1.3333442264014888,17.214008331298828,1.0588078400841965,16.972763061523438,0.04289035749943948
7679,2010-08-23,16.723735809326172,16.82490348815918,16.708171844482422,16.731517791748047,5090656.0,0.0018647733123515753,-5.000098039215686,0.09090909090909469,26.62117782473328,19.875224939899454,0.189535153462284,0.894645252861384,1.7112859304559258,2.148652190401787,36.41844557636113,0.1322956085205078,-0.9093691633420278,-0.7081708908081055,-2.0512843915725263,0.6349426099563154,-1.3797276411903177,-0.03661414042589328,0.485758781433109,18.98735748080343,-4.170109844938992,0.6715567503822112,8,0.18677043914794922,1.0116729736328125,1.9124507904052734,1.8677034378051758,0.36575889587402344,0,0.0037226048105998277,1.1379287030307128,16.692607879638672,1.1818149409101442,16.91828727722168,1.3333442264014888,17.214008331298828,0.0037226048105998277
7680,2010-08-24,16.622568130493164,16.708171844482422,16.521400451660153,16.58365821838379,6068670.0,-0.006049346867617378,-1.285707616535506,-5.0,25.74258306714046,20.706525135963215,0.2157978872918136,0.8706773898359756,1.7607605216561595,2.2245726546281688,38.61036210916704,0.20233535766601918,-0.9029916036253347,-0.7015564918518074,-1.9309284816903833,0.5278154979867686,-1.3162424867710953,-0.08687049693251936,0.574876651763919,14.444480754672126,-10.302799836829605,0.6146859949192885,8,0.24902725219726562,1.073929786682129,2.0214004516601562,1.9688711166381836,0.45136260986328125,1,0.002809060640529104,-5.000098039215686,16.723735809326172,1.1379287030307128,16.692607879638672,1.1818149409101442,16.91828727722168,0.002809060640529104
7681,2010-08-25,16.80933952331543,16.84046745300293,16.529182434082028,16.529182434082028,5294072.0,0.01123601307307287,-1.2222176834623166,7.200147058823621,32.27849819398263,22.691717957771438,0.03243766106845314,0.5800304894676458,1.5188847312934328,2.013508055098569,40.1198728605118,0.311285018920902,-0.8705590219162218,-0.4299602508544922,-1.5447974346092082,0.6848769329002238,-0.9873788427318502,0.1274583410228658,0.361063485717775,42.528861919170026,16.351799529663992,0.5574185918773581,8,0.062255859375,0.8871583938598633,1.9007768630981445,1.782099723815918,0.412450790405277,2,-0.0018519369540342945,-1.285707616535506,16.622568130493164,-5.000098039215686,16.723735809326172,1.1379287030307128,16.692607879638672,-0.0018519369540342945
7682,2010-08-26,16.723735809326172,16.879377365112305,16.669261932373047,16.879377365112305,4095166.0,-0.005092628051835191,1.699991421673754,-0.5555510167956739,36.95655262685835,25.25296477894965,0.12918682751780253,0.5827362963218832,1.5467514419296506,2.076559303395811,40.849987699053315,0.2101154327392578,-0.8651811594061627,-0.44396867752075053,-1.4929983527432427,0.6050609977017416,-0.9684835151319966,0.08054616009049553,0.4207070974121123,56.52190129100707,26.132151206209272,0.5245148376112467,8,0.1478595733642578,0.9727621078491211,1.9863805770874023,2.120621681213379,0.39688682556152344,3,0.013494556488817144,-1.2222176834623166,16.80933952331543,-1.285707616535506,16.622568130493164,-5.000098039215686,16.723735809326172,0.013494556488817144
7683,2010-08-27,16.91828727722168,16.926069259643555,16.560310363769528,16.770427703857422,3202606.0,0.011633254083517341,3.476208260874683,-0.950000612737589,44.56140169828812,28.869559728176025,-0.05668627198535958,0.2967534223561117,1.2925227030879682,1.8582453363605431,41.436773755109776,0.365758895874027,-0.7889218341097646,-0.1817129135131843,-1.0967842685907563,0.7333584415643877,-0.6392485910519703,0.2758227640256017,0.2012339313134781,98.07695026936838,61.65773196309772,0.4575356775387867,8,-0.04669189453125,0.7782106399536133,1.7918291091918945,1.926070213317871,0.45136260986328125,4,0.0018398983997280904,1.699991421673754,16.723735809326172,-1.2222176834623166,16.80933952331543,-1.285707616535506,16.622568130493164,0.0018398983997280904
7684,2010-08-30,16.700389862060547,16.90272331237793,16.684825897216793,16.801555633544922,3310289.0,-0.012879401536969093,-2.2941464821221373,-0.6842017001844661,38.410603013525645,31.012707780673157,0.16106957237521513,0.4100270022374488,1.4535032540584467,2.0514932587665236,43.044447436436805,0.23346138000488637,-0.6978667268478702,-0.3198438644409194,-1.0568548755607274,0.41716714667888866,-0.6883493700008216,0.04866164111898286,0.395206516199611,44.23108647596472,5.608279444430842,0.3685055055599032,8,0.1712055206298828,0.9961080551147461,2.0097265243530273,2.143967628479004,0.44357872009277344,0,0.02423109947287605,3.476208260874683,16.91828727722168,1.699991421673754,16.723735809326172,-1.2222176834623166,16.80933952331543,0.02423109947287605
7685,2010-08-31,16.801555633544922,16.85603141784668,16.607004165649414,16.684825897216793,5697433.0,0.006057689210849038,1.2068930545460692,-1.153846153846189,49.806905231680595,33.19525769187247,0.03694971137993619,0.2435065411374424,1.2961753573394148,1.9248976869429129,43.72669379203016,0.24902725219726562,-0.6059541253336889,-0.1692617416381843,-0.815994576255509,0.47747109297914037,-0.49262815894684664,0.15410467567047803,0.2710729076512344,68.62742271112997,25.339044124900184,0.3233664173086618,8,0.05836677551269531,0.8949422836303711,1.8754868507385254,2.042801856994629,0.26459312438964844,1,0.017137643557266324,-2.2941464821221373,16.700389862060547,3.476208260874683,16.91828727722168,1.699991421673754,16.723735809326172,0.017137643557266324
7686,2010-09-01,17.12840461730957,17.136186599731445,16.90272331237793,16.941633224487305,4291258.0,0.019453495312784064,1.3076865066646557,1.6000326797385134,58.56164757251483,37.09370575594311,-0.33896492910715637,-0.14082088587116814,0.9220762555996771,1.5771192654596646,43.90670178467043,0.33463096618652344,-0.4961323013247565,0.18949384689330984,-0.34520819572986383,0.7241958895164835,-0.077857174418277,0.45684486820489667,-0.6070041656494176,98.64867102757307,49.41721996997613,0.26735102131158706,9,-0.29961109161376953,0.5214004516601562,1.5505833625793457,1.7159528732299805,-0.10894966125488281,2,-0.0031803240389403076,1.2068930545460692,16.801555633544922,-2.2941464821221373,16.700389862060547,3.476208260874683,16.91828727722168,-0.0031803240389403076
7687,2010-09-02,17.089494705200195,17.237354278564453,17.058366775512695,17.206226348876953,3664692.0,-0.002271660027814426,1.0,-0.6249974469475705,55.94406013903552,40.98704770752882,-0.3053232747609904,-0.15651675747273686,0.9123097180796016,1.593915464400176,43.56321651649224,0.1789875030517578,-0.4224176577794019,0.18015594482421804,-0.23346489130768333,0.5937767809561194,-0.026654473241734422,0.3869663628901705,-0.5557985305786168,78.16100696968172,24.71958492413681,0.20681041806595105,9,-0.21011734008789062,0.46303462982177734,1.5758748054504395,1.7548627853393555,0.0,3,0.007741341145695468,1.3076865066646557,17.12840461730957,1.2068930545460692,16.801555633544922,-2.2941464821221373,16.700389862060547,0.007741341145695468
7688,2010-09-03,17.11284065246582,17.206226348876953,17.019454956054688,17.206226348876953,2926973.0,0.0013660993299304813,3.0,0.8000032679204588,56.79441764818407,44.33962991013446,-0.2936733002129408,-0.20379532924182442,0.8515971815482146,1.546006160928492,42.9093972531938,0.18677139282226562,-0.40201752344550457,0.2120621681213386,-0.1751497933658186,0.5992741296084958,0.01845618737776178,0.4056681488649154,-0.5509981536865283,80.2469098446223,22.221340793360923,0.19360598074357788,9,-0.23346328735351562,0.43579673767089844,1.4552526473999023,1.7315168380737305,0.0311279296875,4,0.0004547452161751675,1.0,17.089494705200195,1.3076865066646557,17.12840461730957,1.2068930545460692,16.801555633544922,0.0004547452161751675
7689,2010-09-07,17.035018920898438,17.105058670043945,16.957197189331055,17.042802810668945,3626656.0,-0.00454756361891151,1.2353195599832758,0.08335205571781622,51.44925477046361,47.19592676605926,-0.18668437548629413,-0.14311786184137176,0.8976531065071853,1.601296298683586,42.05993925540229,0.15564346313476562,-0.3351378635364206,0.1404661178588853,-0.23298827942106826,0.5139205151388389,-0.0462610807810897,0.3271933164988603,-0.4461559509277393,67.90111502791352,11.819437712415777,0.18672719863997592,9,-0.1517505645751953,0.5136184692382812,1.4533076286315918,1.8093385696411133,0.5369644165039098,1,0.019643709686521182,3.0,17.11284065246582,1.0,17.089494705200195,1.3076865066646557,17.12840461730957,0.019643709686521182
7690,2010-09-08,17.058366775512695,17.120622634887695,17.019454956054688,17.073930740356445,4320170.0,0.001370579904998781,-1.1666190106613292,1.999509924038226,45.967752296524694,48.716954999675046,-0.15836720531817505,-0.1909663930748451,0.840148746304628,1.5571877432172947,41.07450016013842,0.10116767883300781,-0.23129986299672822,0.17315244674682617,-0.17163001772454578,0.5179349112181981,0.0007612145111401958,0.34554367898251215,-0.4435641531982455,46.51197254948901,-4.000087025502701,0.17239123223568548,9,-0.15953445434570312,0.38521289825439453,1.3579754829406738,1.7859907150268555,0.5369644165039062,2,0.00501817130368587,1.2353195599832758,17.035018920898438,3.0,17.11284065246582,1.0,17.089494705200195,0.00501817130368587
7691,2010-09-09,16.988327026367188,17.245136260986328,16.980545043945312,17.237354278564453,4026804.0,-0.004105888334283603,1.0,16.000245098039215,52.054820583011484,50.3945403281365,-0.06735069230539281,-0.11260302858148563,0.8842981956484159,1.6062215457178688,39.369041983197164,0.2645912170410156,-0.1598114362248424,0.09416332244872905,-0.2516170818772032,0.4399437267746613,-0.07872687971423886,0.26705352461169696,-0.34862233780273755,10.811258387816883,-38.04616659008469,0.17289020216296677,9,-0.08560371398925781,0.23346233367919567,1.334630012512207,1.7898826599121094,0.4591445922851598,3,0.004580894366266852,-1.1666190106613292,17.058366775512695,1.2353195599832758,17.035018920898438,3.0,17.11284065246582,0.004580894366266852
7692,2010-09-10,17.08171272277832,17.12840461730957,16.94941520690918,16.972763061523438,4248724.0,0.005497050784705859,-1.2999644620908546,-0.43750095739954964,62.37622440919563,52.373965073792895,-0.11691179675985097,-0.18869521242568865,0.7728490435922737,1.4911656003911382,37.481692569134175,0.17898941040039062,-0.06862969853480294,0.17042837142944478,-0.17697065121697264,0.5178273940758622,-0.003271139893762154,0.3441278827526517,-0.4056821398685564,44.73726643576298,-8.186246932000394,0.1736995113232082,9,-0.15564250946044922,0.054473876953125,1.2062253952026367,1.661478042602539,0.5058364868164062,4,-0.0036447028312689422,1.0,16.988327026367188,-1.1666190106613292,17.058366775512695,1.2353195599832758,17.035018920898438,-0.0036447028312689422
7693,2010-09-13,17.003890991210938,17.214008331298828,16.93385124206543,17.19066047668457,4048649.0,-0.0045558506240189756,1.3999901963187176,-1.7142732095026347,58.65382122749672,54.6232115420119,-0.028686929048102883,-0.10200658008611896,0.8325849695460974,1.5451534495201749,35.46280566479339,0.28015708923339844,-0.00540673682764492,0.08365726470947266,-0.26359401526337933,0.43090854468232465,-0.08996837527695334,0.25728290469589865,-0.29371406761658037,22.500199138496228,-33.28192716373531,0.17362563998642636,9,-0.0778207778930664,0.08949470520019531,1.1673154830932617,1.622568130493164,0.5525283813476598,0,0.005034360313971975,-1.2999644620908546,17.08171272277832,1.0,16.988327026367188,-1.1666190106613292,17.058366775512695,0.005034360313971975
7694,2010-09-14,17.089494705200195,17.182878494262695,16.863813400268555,16.90272331237793,3932614.0,0.005034360313971975,-1.4117587693372355,-1.0000102123140082,64.56310217562529,56.26278898022798,-0.059554470282055405,-0.1744919146414503,0.7322769682233101,1.4367172046555652,33.41121187174237,0.3190650939941406,0.05090145073807051,0.1552532196044929,-0.19574499681508328,0.5062514360240691,-0.020245888605295193,0.330752327814281,-0.34722022136232056,59.18378575751665,-1.7517918615308474,0.17549910820978792,9,-0.035019874572753906,-0.06614875793457031,0.9766530990600586,1.431905746459961,0.5058364868164062,1,0.003187565103171197,1.3999901963187176,17.003890991210938,-1.2999644620908546,17.08171272277832,1.0,16.988327026367188,0.003187565103171197
7695,2010-09-15,17.361867904663086,17.361867904663086,17.042802810668945,17.042802810668945,4308477.0,0.015938048734700727,1.0,1.708318866036233,66.35941421365435,57.12920749591015,-0.2727740692863776,-0.43871273488739604,0.44555250040824745,1.1438575898420922,32.09654397388668,0.3190650939941406,0.08287422036261205,0.4081711769104004,0.008432020856982803,0.807910332963818,0.20830159888369337,0.6080407549371074,-0.5894217141963054,100.0,35.21856637942207,0.19986957802670813,9,-0.24902725219726562,-0.37743186950683594,0.6070036888122559,1.0856027603149414,0.44357872009277344,2,0.012102121378473774,-1.4117587693372355,17.089494705200195,1.3999901963187176,17.003890991210938,-1.2999644620908546,17.08171272277832,0.012102121378473774
7696,2010-09-16,17.167314529418945,17.214008331298828,17.035018920898438,17.120622634887695,4371699.0,-0.011205785939189639,1.5555404264589745,0.1463397137767363,62.33762513328983,57.839603606382845,-0.08059646713818225,-0.26123031919591,0.6134137425621944,1.3177035843059635,31.257485752589442,0.32684898376464844,0.14922307020599845,0.21595249176025533,-0.17788705207832933,0.60979203559884,0.019032719840964774,0.4128722636795459,-0.34771460181645963,60.93733245507881,-4.686922013092335,0.19691977191929172,9,-0.054473876953125,-0.22568035125732422,0.7295732498168945,1.256810188293457,0.6926078796386683,3,0.024932068545967523,1.0,17.361867904663086,-1.4117587693372355,17.089494705200195,1.3999901963187176,17.003890991210938,0.024932068545967523
7697,2010-09-17,17.19066047668457,17.299610137939453,17.136186599731445,17.198444366455078,3572300.0,0.0013599067708358614,-1.7999869283181646,-0.16670751633986927,58.373185542033035,58.015022261254956,-0.09843434008429242,-0.2773440696692546,0.5533123032473917,1.2782975779808616,29.866122765173824,0.1634235382080078,0.1796709054433414,0.22567977905273295,-0.1819400076771558,0.6332995657826217,0.02186988568778858,0.4294896724176773,-0.3276791109172379,65.62476065011259,3.9359577449952354,0.2038098933649436,9,-0.07781982421875,-0.24902629852294922,0.5214018821716309,1.0505847930908203,0.6459159851074219,4,0.014938992153098907,1.5555404264589745,17.167314529418945,1.0,17.361867904663086,-1.4117587693372355,17.089494705200195,0.014938992153098907
7698,2010-09-20,17.408559799194336,17.41634178161621,17.136186599731445,17.221790313720707,5091042.0,0.012675447973933274,1.769242371395443,-23.99436412643914,71.77024515236269,60.272910081465966,-0.30170169155054793,-0.46257223634627564,0.3036931148779516,1.0445724025007301,28.112667056555807,0.2801551818847656,0.16806127279680183,0.4077815055847154,-0.02414857887484345,0.8397115900442742,0.19181646335493596,0.6237465478144948,-0.5056675103153445,98.59156874387264,33.2612888522938,0.2159650422297795,9,-0.2684822082519531,-0.43968868255615234,0.25291872024536133,0.7821016311645508,0.24124526977539062,0,0.010281689724193743,-1.7999869283181646,17.19066047668457,1.5555404264589745,17.167314529418945,1.0,17.361867904663086,0.010281689724193743
7699,2010-09-21,16.785991668701172,16.926069259643555,16.365758895874027,16.536964416503903,20965932.0,-0.035762184676642605,1.1176453626677683,1.3333401415427166,49.63768759435219,60.68068067011347,0.3149471355834983,0.17381043911435512,0.8871548383922594,1.6455456819452081,26.973291416170646,1.042800903320309,0.1514566771636865,-0.2178994178771987,-0.6422538021466124,0.20645496639221506,-0.43007661001190556,-0.0057222257424918155,0.6303501129150391,39.999963689706554,-23.884109158711325,0.21217719213470643,9,0.10505867004394531,0.10505867004394531,0.8229579925537109,1.4046697616577148,0.6536979675293004,1,0.04589706220895784,1.769242371395443,17.408559799194336,-1.7999869283181646,17.19066047668457,1.5555404264589745,17.167314529418945,0.04589706220895784
7700,2010-09-22,16.669261932373047,16.832685470581055,16.653696060180664,16.692607879638672,8493722.0,-0.006953997037051796,-5.571108465793712,-0.09374856390067421,38.152661040989756,59.1359962765555,0.4142396332051135,0.3101176119133484,0.9596049078972726,1.7422677061781116,25.463543085623936,0.17898941040039062,0.12613972207206814,-0.3369638442993157,-0.7529153887523492,0.07898770015371781,-0.5449396165258342,-0.12898807207279717,0.7470798492431641,28.88901395767648,-29.333616929836285,0.2079757722265173,9,0.2217884063720703,0.2217884063720703,0.8287925720214844,1.5213994979858398,0.8949394226074254,2,0.05555550470084425,1.1176453626677683,16.785991668701172,1.769242371395443,17.408559799194336,-1.7999869283181646,17.19066047668457,0.05555550470084425
7701,2010-09-23,16.778209686279293,16.801555633544922,16.529182434082028,16.544746398925778,8707674.0,0.006535847498722269,-1.0588226813339177,-10.000163398692811,42.24804470972016,56.89953186550266,0.30435891821858974,0.20945708474825153,0.8044726443610095,1.6103876994424304,24.510612693693755,0.2723731994628942,0.12282665309041718,-0.22645959854126474,-0.6457329554742017,0.19281375839167225,-0.436096277007735,-0.016822920074794467,0.6171204376220736,39.25923370757088,-15.762152452743372,0.20963667846646905,9,0.11284065246582387,0.11284065246582387,0.6770434379577672,1.4124517440795934,0.723735809326179,3,0.0612244665958972,-5.571108465793712,16.669261932373047,1.1176453626677683,16.785991668701172,1.769242371395443,17.408559799194336,0.0612244665958972
7702,2010-09-24,16.94941520690918,16.94941520690918,16.793773651123047,16.832685470581055,6711427.0,0.010204039872614867,1.6666993464052287,0.49999183019885296,46.209358171898586,55.51681374821398,0.12562418249169838,0.05905349365128387,0.5881198126684524,1.4203676093368784,23.460738681959807,0.17120552062988637,0.13521010309049686,-0.06653804779052663,-0.46563862557919933,0.33256252999814606,-0.266088336684863,0.13301224110380971,0.4253234924316409,55.55547486601486,3.571074048772118,0.19955028889433613,9,-0.0583648681640625,-0.0583648681640625,0.4844374656677246,1.241246223449707,0.35019493103027344,4,0.05371909243082795,-1.0588226813339177,16.778209686279293,-5.571108465793712,16.669261932373047,1.1176453626677683,16.785991668701172,0.05371909243082795
7703,2010-09-27,16.94941520690918,17.027236938476562,16.87159538269043,16.894941329956055,6604515.0,0.0,-2.0769607843137257,0.4666666666666667,47.94006115421933,53.669809190279985,0.13084377524612734,0.06482890184667767,0.5530803434734679,1.4009892624238383,22.045590559073393,0.1556415557861328,0.13921912323140972,-0.06809444427490163,-0.4658317972856949,0.32964290873589164,-0.2669631207802965,0.13077423223049323,0.4051438963623042,88.23517538674464,36.68348005356704,0.19886867650539664,9,-0.0583648681640625,-0.0583648681640625,0.4494175910949707,1.241246223449707,0.38910484313964844,0,0.052341702887847896,1.6666993464052287,16.94941520690918,-1.0588226813339177,16.778209686279293,-5.571108465793712,16.669261932373047,0.052341702887847896
7704,2010-09-28,17.105058670043945,17.11284065246582,16.848249435424805,17.003890991210938,4661338.0,0.009182822016851722,3.5333246188787766,1.8571778711484594,51.056321618864665,51.96946556863669,-0.024987464104704316,-0.062128725761908754,0.3607238780565609,1.2352495998678918,20.44172108451388,0.2645912170410156,0.12005460228650833,0.06731557846069336,-0.30270242600794006,0.4373335829293268,-0.11769342377362335,0.25232458069501007,0.2297244290795888,98.66668845280306,44.55756441318698,0.18500900223431738,9,-0.21400833129882812,-0.21400833129882812,0.2743191719055176,1.0856027603149414,0.2178974151611328,1,0.03184709327421342,-2.0769607843137257,16.94941520690918,1.6666993464052287,16.94941520690918,-1.0588226813339177,16.778209686279293,0.03184709327421342
7705,2010-09-29,17.089494705200195,17.198444366455078,16.988327026367188,17.011672973632812,6603872.0,-0.0009099042069353747,-2.3750095739954964,0.7692351200015083,52.346579341112054,50.85934936950583,-0.058248158587112187,-0.02517792626714055,0.3353756077621135,1.243382283064257,18.489156364848256,0.21011734008789062,0.11279985061696962,0.03735466003417898,-0.3160011487106402,0.3907104687789982,-0.13932324433822885,0.2140325644065868,0.22590790985834985,83.72092360481761,23.13792248807472,0.17667790437240932,9,-0.19844436645507812,-0.19844436645507812,0.23346281051635742,1.1011667251586914,0.1789875030517578,2,0.020491824777225,3.5333246188787766,17.105058670043945,-2.0769607843137257,16.94941520690918,1.6666993464052287,16.94941520690918,0.020491824777225
7706,2010-09-30,17.073930740356445,17.221790313720707,16.894941329956055,17.12840461730957,7149997.0,-0.0009107328866203579,1.7096820100883416,-0.699982843557756,49.81273683282906,49.908188401816496,-0.06406036050026032,-0.014655658878346856,0.3150240826001287,1.2416569233922026,17.712103649663604,0.326848983764652,0.08673330560781878,0.024514389038085227,-0.3272022239344743,0.37623100201064474,-0.15134391744819453,0.20037269552436499,0.22247900031840828,65.45471560221688,2.7488889406046937,0.1758583064862795,9,-0.18288040161132812,-0.18288040161132812,0.21011590957641602,1.07781982421875,0.1556415557861328,3,0.028714572061910193,-2.3750095739954964,17.089494705200195,3.5333246188787766,17.105058670043945,-2.0769607843137257,16.94941520690918,0.028714572061910193
7707,2010-10-01,17.221790313720707,17.252918243408207,17.058366775512695,17.167314529418945,5270942.0,0.008659960943544043,2.333311547196799,-1.0000350140056675,55.07248049899838,48.052881218109356,-0.2313709129712116,-0.16031524191348012,0.12896522514173014,1.0771922970808063,17.240960756913402,0.19455146789551137,0.03606146256216647,0.16575918197632333,-0.19401505638842664,0.5255334203410733,-0.014127937206051655,0.3456463011586983,0.05600641005813145,92.30780107747351,23.503492639668153,0.17988711918237524,10,-0.41245174407958984,-0.3307399749755895,0.06225633621215465,0.9299602508544886,0.10116577148437145,4,0.016267483042199382,1.7096820100883416,17.073930740356445,-2.3750095739954964,17.089494705200195,3.5333246188787766,17.105058670043945,0.016267483042199382
7708,2010-10-04,17.120622634887695,17.276264190673828,17.05058479309082,17.237354278564453,4487734.0,-0.005874399640809158,1.3199968627758552,-2.1428171282516724,50.71941431211297,48.17307307563833,-0.19594847543971738,-0.06169794988084476,0.18645814554227513,1.156276238021725,16.615406416180097,0.2256793975830078,0.0013240120203263928,0.06420240402221822,-0.29584725628887654,0.424252064333313,-0.11582242613333094,0.24422723417776737,-0.7548637390136683,63.63640414789463,-6.121084730138058,0.18002483015554743,10,-0.21789932250976562,-0.22957229614257812,0.16342401504516602,1.0311279296875,0.07782173156738281,0,0.010454497296554122,2.333311547196799,17.221790313720707,1.7096820100883416,17.073930740356445,-2.3750095739954964,17.089494705200195,0.010454497296554122
7709,2010-10-05,17.36964988708496,17.424125671386722,17.151750564575195,17.268482208251953,6651674.0,0.014545455355683634,1.592576454889519,-0.8666688452803059,50.18181558908252,49.50964580320419,-0.3950174396504238,-0.29973779988233673,-0.10751206121516788,0.8865133868572386,15.598665022083075,0.303503036499027,-0.02025321729149354,0.29649810791015696,-0.08952773176728002,0.6825239475875939,0.10348518807143847,0.48951102774887545,-0.9856808853149381,89.70570743750953,22.791626095958335,0.19301291983871832,10,-0.39299583435058594,-0.4747076034545863,-0.08560323715209961,0.7821006774902344,-0.1400775909423828,1,-0.0017921971506908996,1.3199968627758552,17.120622634887695,2.333311547196799,17.221790313720707,1.7096820100883416,17.073930740356445,-0.0017921971506908996
7710,2010-10-06,17.14396858215332,17.36964988708496,17.09727668762207,17.322956085205078,8154995.0,-0.012992852843824121,-1.000014005504163,-1.7692162666616391,49.46237314817418,50.3112378519213,-0.10607222683098172,-0.07095236890732792,0.06792110176377619,1.094409534601521,14.657971379596054,0.2723731994628906,-0.09391475792980586,0.06653671264648509,-0.3206952447815894,0.45376867007455957,-0.12707926606755038,0.26015269136052055,-0.7183933135986287,47.05869631818887,-19.7599677414537,0.19361597871403644,10,-0.0350189208984375,-0.24902629852294567,0.14007806777954102,1.007781982421875,0.10116767883300781,2,0.010440260794579492,1.592576454889519,17.36964988708496,1.3199968627758552,17.120622634887695,2.333311547196799,17.221790313720707,0.010440260794579492
7711,2010-10-07,17.06614875793457,17.245136260986328,17.011672973632812,17.221790313720707,3779570.0,-0.004539195452082145,1.3077082606687342,0.8695666073464888,47.202835556896254,50.42162422803215,0.018871613970990353,0.01369894951610462,0.10233324875111549,1.1524442774905488,14.291389007414642,0.23346328735351562,-0.07970709337454807,-0.015174198150635476,-0.4001938480921332,0.36984545179086226,-0.20768402312138434,0.1773356268201134,-0.6006314732665992,13.207765302158558,-51.541070070953445,0.19250982497074873,10,0.0700387954711914,-0.17120647430419567,0.21206140518188477,1.019454002380371,0.062255859375,3,0.011855835384261049,-1.000014005504163,17.14396858215332,1.592576454889519,17.36964988708496,1.3199968627758552,17.120622634887695,0.011855835384261049
7712,2010-10-08,17.019454956054688,17.151750564575195,16.94941520690918,17.14396858215332,4955731.0,-0.002736047982599077,1.8889040181914734,0.8000024509503377,40.53029564539268,49.59831694927364,0.08554090665649028,0.058488124348301085,0.115471371626235,1.1788806138073546,13.886957127732346,0.20233535766601562,-0.02709830170456229,-0.05875511169433523,-0.4447669243112209,0.32725670092255044,-0.25176101800277806,0.1342507946141076,-0.5155933359179663,14.754203748719178,-43.825365458239894,0.19300590630844283,10,0.11673259735107422,-0.12451267242431285,0.21984434127807617,1.066147804260254,-0.2023334503173828,4,0.012345714985023237,1.3077082606687342,17.06614875793457,-1.000014005504163,17.14396858215332,1.592576454889519,17.36964988708496,0.012345714985023237
7713,2010-10-11,17.089494705200195,17.151750564575195,17.003890991210938,17.058366775512695,5458937.0,0.004115275684583031,-1.1110808529179488,-0.24999617040180144,60.103676292239086,50.60357857964857,0.041863447492385575,-0.005069499564221758,0.008234780551312326,1.0844360261029422,13.823953816314049,0.1478595733642578,0.014011077833750107,0.007004451751708274,-0.3774327816828631,0.39144168518627964,-0.18521416496557563,0.19922306846899218,-0.5488225230134738,29.508407497438355,-30.123373012412998,0.19221861671728482,10,0.0700387954711914,-0.19455242156982067,0.12645864486694336,0.9688711166381836,-0.6381320953369176,0,0.013661104908727406,1.8889040181914734,17.019454956054688,1.3077082606687342,17.06614875793457,-1.000014005504163,17.14396858215332,0.013661104908727406
7714,2010-10-12,17.14396858215332,17.19066047668457,17.011672973632812,17.06614875793457,4467560.0,0.003187565103171197,1.0909313725490195,2.5,66.48644495112013,52.17467475853836,-0.007275745363159558,-0.05823902753904875,-0.08432249022980187,1.0109693827360644,13.476599117270368,0.1789875030517578,0.03734064005647397,0.058754634857177024,-0.32666218340146,0.4441714531158141,-0.13395377427214328,0.2514630439864973,-0.5679582603985978,46.29636353733592,-16.51265748076343,0.19270840912931914,10,0.015564918518066406,-0.24902629852294567,0.0700387954711914,0.7976655960083008,-0.49805450439453125,1,0.0031775480712479265,-1.1110808529179488,17.089494705200195,1.8889040181914734,17.019454956054688,1.3077082606687342,17.06614875793457,0.0031775480712479265
7715,2010-10-13,17.571983337402347,17.571983337402347,17.167314529418945,17.19066047668457,8217960.0,0.024965908750823607,1.1224471421497066,4.90007352941181,72.56635440638375,54.702854488933326,-0.40191797212716196,-0.49508881595756904,-0.5299251507863509,0.5617846482243962,13.75148435397481,0.428014755249027,0.06897997204782413,0.47626361846924326,0.049823349239687786,0.9027038876987987,0.26304348385446374,0.6894837530840228,-0.9620484016623436,100.0,32.798823151665445,0.21322013461477773,10,-0.3112840652465856,-0.6031122207641602,-0.35603046417236683,0.268483161926266,-0.8171195983886754,2,-0.01948619200719026,1.0909313725490195,17.14396858215332,-1.1110808529179488,17.089494705200195,1.8889040181914734,17.019454956054688,-0.01948619200719026
7716,2010-10-14,17.5953311920166,17.782100677490234,17.533073425292972,17.579767227172848,6249469.0,0.001328697743786078,-3.5713385385668097,0.04081571404991815,70.04833205852883,56.366837995547826,-0.3838982237449109,-0.5109218438382683,-0.5701996062989849,0.5211639143441609,14.2473377323458,0.24902725219726207,0.08413294656151038,0.47821063995361257,-0.002823243145094523,0.9592445230523197,0.23769369840425725,0.7187275815029679,-0.927673352176857,77.57022404350306,8.528461937186663,0.24051694154935405,10,-0.22957324981689453,-0.5214014053344727,-0.42412519454956055,0.1011667251586914,-0.8793773651123082,3,-0.019902718920639884,1.1224471421497066,17.571983337402347,1.0909313725490195,17.14396858215332,-1.1110808529179488,17.089494705200195,-0.019902718920639884
7717,2010-10-15,17.447471618652347,17.735408782958984,17.408559799194336,17.735408782958984,5949165.0,-0.00840334130404674,1.2702799379976417,-18.500245098034764,64.15933282362454,57.86016227460466,-0.22424045432084938,-0.36136343853569386,-0.43857414054849286,0.6549402218678431,14.947589475894214,0.32684898376464844,0.09542728858551186,0.31751050949096893,-0.18501902728416653,0.8200400462661044,0.0662457411034012,0.5687752778785367,-0.6906583518005647,57.00014215477269,-9.216646826822071,0.251264768387568,10,-0.08171367645264027,-0.3735418319702184,-0.3852152824401891,0.24902629852294567,-0.6770439147949254,4,-0.01828729160972964,-3.5713385385668097,17.5953311920166,1.1224471421497066,17.571983337402347,1.0909313725490195,17.14396858215332,-0.01828729160972964
7718,2010-10-18,17.587549209594727,17.649805068969727,17.431907653808597,17.431907653808597,12760821.0,0.008028532385897513,-1.7999901961986582,-0.5405400034445698,63.83929255285393,59.37765971502371,-0.3253312257794576,-0.5136807260108469,-0.5807979697342915,0.5044331399525852,15.915538858402783,0.21789741516112926,0.12033825312045465,0.44863862991332937,-0.08045463058402191,0.9777318904106806,0.18409199966465195,0.7131852601620068,-0.7487129498918677,74.7476022835866,12.113547571855513,0.2645466302486758,10,-0.22179126739501953,-0.5136194229125977,-0.5564208030700684,0.1089487075805664,-0.9571990966796875,0,-0.043805290588021295,1.2702799379976417,17.447471618652347,-3.5713385385668097,17.5953311920166,1.1224471421497066,17.571983337402347,-0.043805290588021295
7719,2010-10-19,17.556419372558597,17.6575870513916,17.447471618652347,17.455253601074222,5365646.0,-0.0017699928890119176,-2.600032679738501,0.6499920344113579,63.27428301856113,60.91231636728892,-0.29605540770512917,-0.4446715091253246,-0.5482062926970563,0.5195034828756455,14.914132825714313,0.21011543273925426,0.12139500714843976,0.37898740768433115,-0.15408657039523277,0.9120613857638951,0.11245041864454919,0.6455243967241131,-0.6421219594327496,63.291088187389086,3.187053840703676,0.26653698903978174,10,-0.19066143035889027,-0.4824895858764684,-0.5466914176940953,0.14007854461669567,-0.871593475341804,1,-0.06294317418861439,-1.7999901961986582,17.587549209594727,1.2702799379976417,17.447471618652347,-3.5713385385668097,17.5953311920166,-0.06294317418861439
7720,2010-10-20,17.5953311920166,17.688716888427734,17.517509460449222,17.603113174438477,4298839.0,0.002216386988272978,-1.0952358721785682,-0.07692307692307693,64.62878450578813,62.848532917165805,-0.2952577868791302,-0.43283916461935235,-0.5879336592154516,0.4659622172578928,13.897006661533501,0.17120742797851207,0.1443967524650951,0.37159576416015483,-0.1358892903115141,0.8790808186318237,0.1178532369243186,0.6253382913959911,-0.6116095177416021,50.00025530654657,-9.037536107480086,0.25374252723583485,10,-0.22957324981689453,-0.5214014053344727,-0.5564208030700684,0.1011667251586914,-0.7704277038574219,2,-0.053958467953623135,-2.600032679738501,17.556419372558597,-1.7999901961986582,17.587549209594727,1.2702799379976417,17.447471618652347,-0.053958467953623135
7721,2010-10-21,17.80544662475586,17.80544662475586,17.556419372558597,17.634241104125977,5846750.0,0.011941544631714152,1.9091030625772472,-22.000245098039215,65.8227298299027,65.65880338211136,-0.43524618854684505,-0.5924246233921586,-0.7823907132984935,0.24427875590901493,12.683836713198737,0.24902725219726207,0.157248927215349,0.5303493499755874,0.0051017239163009265,1.0555969760348738,0.2677255369459459,0.7929731630052288,-0.7578546302236404,100.0,43.304688466807036,0.2626238130296425,10,-0.40077781677246094,-0.719843864440918,-0.7568082809448242,-0.1089487075805664,-0.8638134002685547,3,-0.059003455958330564,-1.0952358721785682,17.5953311920166,-2.600032679738501,17.556419372558597,-1.7999901961986582,17.587549209594727,-0.059003455958330564
7722,2010-10-22,17.859922409057614,17.898832321166992,17.750972747802734,17.78988265991211,4087071.0,0.0030595011430947228,1.0,0.4090974922293439,70.56273978881619,66.8209215483977,-0.40003166346997787,-0.6062739852925993,-0.8179943278165815,0.17172435693283816,12.093841157015023,0.1478595733642578,0.19287237452811112,0.539299774169919,-0.023579017368142274,1.1021785657079803,0.2578603784008884,0.8207391699389497,-0.7365449515030313,91.66676878959734,34.368554627387105,0.2814393957690305,10,-0.4046697616577113,-0.7276268005371058,-0.8326849937438929,-0.16342449188232067,-1.1439685821533203,4,-0.06405227055035578,1.9091030625772472,17.80544662475586,-1.0952358721785682,17.5953311920166,-2.600032679738501,17.556419372558597,-0.06405227055035578
7723,2010-10-25,17.836576461791992,18.023345947265625,17.78988265991211,17.914396286010742,4445586.0,-0.001307169579515155,-1.7272565228047503,-1.1110808529180052,64.85147553793273,66.63925828026576,-0.29007178541852596,-0.5407825322916402,-0.7784180752328851,0.17431150051484678,11.90339178548197,0.23346328735351562,0.244725399590223,0.47159576416015625,-0.10769875753770108,1.0508902858580136,0.18194850331122936,0.7612430250090831,-0.6201444206039213,67.56766603516097,13.775222263686466,0.28964726084892783,10,-0.24124622344970703,-0.642024040222168,-0.8093390464782715,-0.14007854461669922,-0.7548637390136719,0,-0.059773172291127996,1.0,17.859922409057614,1.9091030625772472,17.80544662475586,-1.0952358721785682,17.5953311920166,-0.059773172291127996
7724,2010-10-26,17.649805068969727,17.883268356323242,17.571983337402347,17.813230514526367,4933629.0,-0.010471257935756428,1.0512939756915842,2.100049019607843,66.49742340508674,65.964932613455,-0.02682237162164114,-0.3279202376496393,-0.5767502933881445,0.3457371948224761,11.674928864108086,0.3112850189208949,0.3178763067406223,0.257587051391603,-0.3214762955210446,0.8366503983042506,-0.03194462206472082,0.5471187248479268,-0.3204050809307972,26.153828750697055,-27.313480214149852,0.28953167345632425,10,0.0661478042602539,-0.45525264739990234,-0.5953307151794434,0.046692848205566406,-0.46692657470703125,1,-0.05776012551249077,-1.7272565228047503,17.836576461791992,1.0,17.859922409057614,1.9091030625772472,17.80544662475586,-0.05776012551249077
7725,2010-10-27,17.439689636230472,17.478599548339847,17.268482208251953,17.463035583496097,4849590.0,-0.011904688574077227,6.714425770308254,0.14285380826778085,61.21493239877022,64.9834437623707,0.18165688088457443,-0.09509970272081958,-0.3591413351708823,0.5417387334331316,11.443838112016369,0.38132286071777344,0.34302488612015836,0.02996187210083434,-0.5314692944141761,0.5913930386158448,-0.25075371115667267,0.31067745535834135,0.5836563110351527,22.680573874461643,-34.39715986980611,0.2807155832575058,10,0.20622444152831676,-0.16342544555664418,-0.5486392974853551,0.17898750305175426,-0.256811141967777,2,-0.04328424156387911,1.0512939756915842,17.649805068969727,-1.7272565228047503,17.836576461791992,1.0,17.859922409057614,-0.04328424156387911
7726,2010-10-28,17.564201354980472,17.634241104125977,17.486381530761722,17.540855407714847,3351409.0,0.007139560470808437,-1.2353229527104423,-1.0,65.6249794842957,65.14629339133415,0.058407154202825495,-0.19077969725834265,-0.48233543710269444,0.3982265350641008,11.016109104865558,0.19455146789550426,0.36027858476264285,0.12996006011963246,-0.41222027894141533,0.6721403991806802,-0.14113010941089144,0.40105022965015635,0.4440473175048787,39.17516916561854,-22.295516579985303,0.27109016953052434,10,0.08171272277831676,-0.2879371643066442,-0.6731510162353551,0.05447578430175426,-0.513616561889652,3,-0.042091174650059404,6.714425770308254,17.439689636230472,1.0512939756915842,17.649805068969727,-1.7272565228047503,17.836576461791992,-0.042091174650059404
7727,2010-10-29,17.501945495605472,17.603113174438477,17.470817565917972,17.486381530761722,3201064.0,-0.0035444742471792967,-4.66674836601292,0.6666666666666666,61.88340314314537,64.92897234581099,0.1443865285990249,-0.11221235293644938,-0.40992478102154806,0.4404299486754262,10.666027022912287,0.13229560852050426,0.3253954242724113,0.05369644165039489,-0.4797791165959957,0.5871719998967855,-0.21304133747279863,0.3204342207735884,0.49150784759521216,30.92787152004009,-33.15712260829851,0.26673777912319513,10,0.14396858215331676,-0.09338569641113637,-0.6108951568603551,0.11673164367675426,-0.373540878295902,4,-0.03201428499813663,-1.2353229527104423,17.564201354980472,6.714425770308254,17.439689636230472,1.0512939756915842,17.649805068969727,-0.03201428499813663
7728,2010-11-01,17.299610137939453,17.556419372558597,17.198444366455078,17.540855407714847,4783413.0,-0.011560735217511886,1.6285626251732743,-15.500245098039445,54.132219268261856,63.91318748466662,0.33702410682339945,0.10985200533950845,-0.19230097666031654,0.6153683311961728,10.48317370589296,0.3579750061035192,0.2913615948317414,-0.1575882911682136,-0.6736430503986597,0.3584664680622325,-0.4156156707834384,0.10043908844701122,0.6793437825622561,14.77252155022351,-49.43261628639993,0.2580273796152232,11,0.31128501892089844,0.13618755340576172,-0.40855979919433594,0.31906700134277344,0.015563964843753553,0,-0.03373811932068649,-4.66674836601292,17.501945495605472,-1.2353229527104423,17.564201354980472,6.714425770308254,17.439689636230472,-0.03373811932068649
7729,2010-11-02,17.338520050048828,17.486381530761722,17.260700225830078,17.38521385192871,3938782.0,0.00224917855368556,-1.2307859088809845,0.19355323287107762,42.187492021670174,61.419710541986845,0.29497438882076565,0.07219164974278414,-0.2161585905855361,0.5500036426999024,10.867137393580093,0.22568130493164418,0.27746372486095794,-0.11712188720703054,-0.6344746226428519,0.40023084822879085,-0.37579825492494123,0.14155448051088015,0.6092134882910152,32.14243510458108,-26.397455359490856,0.25867636771791114,11,0.27237510681152344,0.09727764129638672,-0.44746971130371094,0.28015708923339844,-0.0933837890625,1,-0.014811375280543881,1.6285626251732743,17.299610137939453,-4.66674836601292,17.501945495605472,-1.2353229527104423,17.564201354980472,-0.014811375280543881
7730,2010-11-03,17.322956085205078,17.41634178161621,17.15953254699707,17.392995834350586,2284859.0,-0.0008976524408556008,3.3999934641590825,1.4999795759977126,40.83763318195628,58.64358869221503,0.29931497917756644,0.10735667849144903,-0.18215140075971448,0.5383809851335357,11.200081456732828,0.2568092346191406,0.2528671819759971,-0.14163522720336985,-0.6422073692968056,0.35893691489006585,-0.3919212982500859,0.10865084384334622,0.5948058862593761,34.42607801224667,-20.809925851588908,0.2502860710467177,11,0.26848316192626953,0.13618755340576172,-0.43190574645996094,0.29572105407714844,0.05447578430175781,2,-0.008086240607745765,-1.2307859088809845,17.338520050048828,1.6285626251732743,17.299610137939453,-4.66674836601292,17.501945495605472,-0.008086240607745765
7731,2010-11-04,17.268482208251953,17.455253601074222,17.214008331298828,17.41634178161621,5275825.0,-0.003144606306521136,1.137910634449733,2.111080852917949,43.57537003820169,55.644992053257866,0.3012946861018264,0.187372784212684,-0.1155081521132928,0.5628388330520302,11.206717873295654,0.24124526977539418,0.2287765569392981,-0.20622577667236186,-0.6803731222143838,0.2679215688696601,-0.44329944944337285,0.03084789609864913,0.6037859977444597,24.56141105244148,-29.193523558206493,0.2370736727710104,11,0.32295703887939453,0.19066143035888672,-0.37743186950683594,0.35019493103027344,0.007781982421875,3,-0.004957222815352602,3.3999934641590825,17.322956085205078,-1.2307859088809845,17.338520050048828,1.6285626251732743,17.299610137939453,-0.004957222815352602
7732,2010-11-05,17.229572296142578,17.338520050048828,17.09727668762207,17.307392120361328,3701443.0,-0.0022532328921636147,2.4444716775599127,0.5263090001418971,36.14454095666679,52.45533265533942,0.2697537246343913,0.25595417821414657,-0.06187041302931817,0.5709532160895492,11.13984066244681,0.2412433624267578,0.19562340688264968,-0.25564155578613423,-0.6953791140951182,0.18409600252284974,-0.4755103349406262,-0.035772776631642245,0.5999317703138729,28.813615649522255,-21.36528065270703,0.21986877915449116,11,0.2607002258300781,0.2568082809448242,-0.33852195739746094,0.38910484313964844,0.04669189453125,4,-0.010388389216825167,1.137910634449733,17.268482208251953,3.3999934641590825,17.322956085205078,-1.2307859088809845,17.338520050048828,-0.010388389216825167
7733,2010-11-08,17.322956085205078,17.36964988708496,17.17509651184082,17.182878494262695,3243726.0,0.005419971399023504,-1.50001838212767,-1.8000245098039216,41.37926662985523,49.66442634698036,0.10711531508680494,0.19073668347169104,-0.14540952631340076,0.44551317453635164,11.022911577672327,0.19455337524414062,0.14178140674773942,-0.17393083572387624,-0.5805891171677651,0.23272744572001258,-0.37725997644582066,0.02939830499806817,0.4479697909446223,57.999637260235836,9.087763081010046,0.20332914072194416,11,0.04280281066894531,0.16342449188232422,-0.4727616310119629,0.29572105407714844,0.0,0,-0.011230846914267012,2.4444716775599127,17.229572296142578,1.137910634449733,17.268482208251953,3.3999934641590825,17.322956085205078,-0.011230846914267012
7734,2010-11-09,17.198444366455078,17.346303939819336,17.15953254699707,17.322956085205078,3688978.0,-0.007187671557762676,1.1818141307011876,-0.8888767854468212,36.21614531926697,46.88678333814667,0.17977348441899466,0.33680712297472226,-0.005272433269368548,0.5401498581114446,11.096145938173688,0.18677139282226562,0.06587916113812753,-0.30116634368896555,-0.6984943332949918,0.09616164591706067,-0.49983033849197867,-0.10250234888595244,0.5185895746124132,28.26095064550304,-19.665869416796358,0.19866399480301253,11,0.1673145294189453,0.2879362106323242,-0.3015575408935547,0.42023277282714844,0.2645912170410192,1,0.006787226439840532,-1.50001838212767,17.322956085205078,2.4444716775599127,17.229572296142578,1.137910634449733,17.268482208251953,0.006787226439840532
7735,2010-11-10,17.229572296142578,17.299610137939453,17.09727668762207,17.221790313720707,4036185.0,0.001809927050623994,1.7368679050567595,-0.06249999999997147,27.160398568156182,42.61294101413117,0.1293036634662208,0.2937732358399714,-0.0233524921901207,0.4793974020509886,11.539389254416992,0.2023334503173828,0.0033097717761485512,-0.252917861938478,-0.6662995399354479,0.16046381605849191,-0.45960870093696116,-0.04622702293999481,0.4378810646492788,36.95646382464012,-4.202373424150672,0.20669083899848445,11,0.12062263488769531,0.2568082809448242,-0.2937741279602051,0.38910484313964844,0.2723731994628942,2,0.0009033285665038804,1.1818141307011876,17.198444366455078,-1.50001838212767,17.322956085205078,2.4444716775599127,17.229572296142578,0.0009033285665038804
7736,2010-11-11,17.245136260986328,17.245136260986328,17.042802810668945,17.089494705200195,4423613.0,0.0009033285665038804,1.599992647148932,20.000245098048346,24.840570433913882,38.49707071310545,0.07120908358574951,0.26417262547120757,-0.03595564455574163,0.43710509270984943,11.405551722852433,0.2023334503173828,-0.05239250859353106,-0.2198441505432136,-0.6426600006251633,0.20297169953873606,-0.4312520755841902,-0.008436225502236994,0.37670296595194586,61.90462296191688,26.013792926166886,0.21140792504097544,11,0.054474830627441406,0.24124431610107422,-0.24319028854370117,0.37354087829589844,0.21789932250976918,3,0.007671473656012839,1.7368679050567595,17.229572296142578,1.1818141307011876,17.198444366455078,-1.50001838212767,17.322956085205078,0.007671473656012839
7737,2010-11-12,17.12840461730957,17.182878494262695,17.019454956054688,17.12840461730957,3565875.0,-0.006768960355554854,2.0000350140056025,0.0,23.07672227008119,35.046459935529825,0.14458650382780291,0.37500147295012454,0.0836957999168142,0.5261582516435261,11.784179282183132,0.22568130493164062,-0.09052339298305867,-0.32062244415283203,-0.7694945803229096,0.12824969201724556,-0.545058512237869,-0.09618637606779501,0.43553096800177116,31.11114742133843,-0.7408533245907414,0.22443606808503813,11,0.12451362609863281,0.35797595977783203,-0.1128396987915039,0.49027252197265625,0.303503036499027,4,0.008632419461578777,1.599992647148932,17.245136260986328,1.7368679050567595,17.229572296142578,1.1818141307011876,17.198444366455078,0.008632419461578777
7738,2010-11-15,16.817121505737305,17.260700225830078,16.793773651123047,17.15953254699707,5138073.0,-0.018173502934283214,-1.399992157016529,-100.0,21.080913506251946,32.70128454492779,0.4249155253204506,0.659415226738215,0.3935891504932698,0.8136361676784531,12.439080248790368,0.46692657470703125,-0.16027213706327714,-0.5933841705322251,-1.1180389899850134,-0.0687293510794369,-0.855711580258621,-0.33105676080582924,0.6814764040632397,4.225624385107962,-27.176164989199705,0.2623274097263942,11,0.3073921203613281,0.5914382934570312,0.19844341278076172,0.7548627853393555,0.6848239898681676,0,0.027302097138317327,2.0000350140056025,17.12840461730957,1.599992647148932,17.245136260986328,1.7368679050567595,17.229572296142578,0.027302097138317327
7739,2010-11-16,16.451362609863278,16.770427703857422,16.357976913452152,16.754863739013672,7492963.0,-0.021749197432464618,1.4651223766258723,0.8863649023518113,19.024208281125865,30.27757066705775,0.7281721174014599,0.9888395566856225,0.7561882920263123,1.1568248097917895,13.482284427717648,0.4591445922851527,-0.23210404519615224,-0.9038902282714893,-1.5759028880226822,-0.2318775685202965,-1.2398965581470875,-0.5678838983958912,0.9485599037224155,9.917417310967569,-21.654478896336823,0.3360063298755969,11,0.45525264739990945,0.739298820495609,0.5758752822876012,1.0233459472656286,0.9805450439453196,1,0.05298001727949542,-1.399992157016529,16.817121505737305,2.0000350140056025,17.12840461730957,1.599992647148932,17.245136260986328,0.05298001727949542
7740,2010-11-17,16.64591407775879,16.723735809326172,16.435798645019528,16.451362609863278,3638092.0,0.01182585737784847,-1.5517363781576747,-0.6410238684782787,22.429789870683564,27.92806175955574,0.4777198701279346,0.7583965747940979,0.5599199412600413,0.9396111787360262,14.47185002412591,0.2879371643066442,-0.2733105040303556,-0.6618679046630866,-1.3939247098704826,0.07018890054430926,-1.0278963072667864,-0.2958395020593869,0.6147861480712891,31.896502544967163,1.2332306457875362,0.3660284026036987,11,0.21789932250976562,0.5447473526000977,0.38132381439208984,0.8249025344848633,0.8093395233154332,2,0.049088413043600454,1.4651223766258723,16.451362609863278,-1.399992157016529,16.817121505737305,2.0000350140056025,17.12840461730957,0.049088413043600454
7741,2010-11-18,16.754863739013672,16.82490348815918,16.661479949951172,16.739299774169922,3234859.0,0.006545129378052961,1.0999730398764735,0.07999921569396233,28.181727030670373,27.04330465666725,0.322126623481509,0.5973297293921433,0.4527419392182068,0.8132488986512243,14.929004949535384,0.17898941040039062,-0.2941327985624014,-0.5003890991210938,-1.2328573569442938,0.23207915870210627,-0.8666232280326938,-0.13415497020949374,0.36140075683593764,43.96550084832226,12.784815051118294,0.36623412891159957,11,0.10894966125488281,0.43579769134521484,0.3599214553833008,0.7159528732299805,0.6770439147949254,3,0.04458894851243822,-1.5517363781576747,16.64591407775879,1.4651223766258723,16.451362609863278,-1.399992157016529,16.817121505737305,0.04458894851243822
7742,2010-11-19,16.715953826904293,16.778209686279293,16.575874328613278,16.778209686279293,2360160.0,-0.0023223054938237286,5.500122549019608,-4.0,31.155718241026307,25.90735483568625,0.3134840961172678,0.5756563095665364,0.48999734102479664,0.8379466433041962,15.175512472322522,0.20233535766601562,-0.31552086678225066,-0.4821005821228077,-1.194133436787535,0.2299322725419195,-0.8381170094551713,-0.1260841547904441,0.2789846557617217,39.655219771512215,6.134674982181117,0.35601642733236444,11,0.13618659973144887,0.4747076034545934,0.5038900375366246,0.6498050689697301,0.785991668701179,4,0.04469273870506729,1.0999730398764735,16.754863739013672,-1.5517363781576747,16.64591407775879,1.4651223766258723,16.451362609863278,0.04469273870506729
7743,2010-11-22,16.770427703857422,16.785991668701172,16.536964416503903,16.700389862060547,3381606.0,0.0032587956103020677,3.9231523378582907,-1.125,31.840729287588815,25.42119749883312,0.19265109197264252,0.46084147618869054,0.43697664340214004,0.770054357454093,15.079276269663808,0.24902725219726918,-0.3405270041377051,-0.3743192672729485,-1.043415556855809,0.294777022309912,-0.7088674120643788,-0.03977112248151826,0.12259692773437436,88.33311547196932,52.38119936705692,0.33454814479143097,11,0.058365821838378906,0.42023372650146484,0.4494161605834961,0.37354087829589844,0.8404674530029297,0,0.039443236727887854,5.500122549019608,16.715953826904293,1.0999730398764735,16.754863739013672,-1.5517363781576747,16.64591407775879,0.039443236727887854
7744,2010-11-23,16.63035011291504,16.661479949951172,16.536964416503903,16.661479949951172,2408219.0,-0.008352654649956381,6.999754916978355,-0.44447167755991285,29.493013647417243,25.68037695208435,0.2723058867734025,0.548763461882892,0.5741499754622339,0.897129616036846,15.978714898292068,0.23346328735351918,-0.35806226225738413,-0.46342411041259624,-1.1258093994149228,0.19896117858973028,-0.7946167549137577,-0.13223146591143475,0.17706688377441537,49.99975490556557,13.282501785592501,0.3311926445011632,11,0.17898845672607422,0.5603113174438477,0.5894937515258789,0.44357967376708984,0.9416332244873082,1,0.052409923830380345,3.9231523378582907,16.770427703857422,5.500122549019608,16.715953826904293,1.0999730398764735,16.754863739013672,0.052409923830380345
7745,2010-11-24,16.684825897216793,16.715953826904293,16.568092346191403,16.715953826904293,2178332.0,0.0032756847529895605,8.500245098039215,0.9999387292445315,32.718863300089225,26.555742826103835,0.1479948563206186,0.45833461038161616,0.508562320410757,0.828593679995695,17.6978287733168,0.14786148071289062,-0.39284552902918435,-0.3712051391601605,-1.0366172528529098,0.2942069745325888,-0.703911196006537,-0.03849908231378407,0.10116577148437855,51.35165570371485,12.555756242982007,0.33270605684637516,11,0.12451267242431996,0.5058355331420934,0.5350179672241246,0.3891038894653356,0.9027233123779332,2,0.044776119402985426,6.999754916978355,16.63035011291504,3.9231523378582907,16.770427703857422,5.500122549019608,16.715953826904293,0.044776119402985426
7746,2010-11-26,16.82490348815918,16.87159538269043,16.607004165649414,16.638132095336914,2129117.0,0.008395508098514304,-1.1249980852009007,-6.000122549019608,38.695624838157364,28.291176444778966,-0.064773127677892,0.27408323708749194,0.3650434662209818,0.6702816925676842,18.966502764884012,0.2645912170410156,-0.40855398615350325,-0.1941626548767097,-0.8217776708025752,0.43345236104915585,-0.5079701628396407,0.1196448530862213,-0.4669265747070277,86.04675022656946,44.08843558811046,0.3138075079629319,11,-0.015564918518066406,0.36575794219970703,0.3949403762817383,0.24902629852294922,0.7937736511230469,4,0.037465303343859446,8.500245098039215,16.684825897216793,6.999754916978355,16.63035011291504,3.9231523378582907,16.770427703857422,0.037465303343859446
7747,2010-11-29,16.941633224487305,17.042802810668945,16.677043914794922,16.715953826904293,5908816.0,0.006937914170519699,-1.4102789700919427,1.208318866036252,39.48494242366555,30.33606854671381,-0.23555349997337416,0.11934277543054606,0.24540530018079565,0.5309651401601094,20.072552507168627,0.36575889587402344,-0.4154993615200695,-0.04941730499267649,-0.6348822636641387,0.5360476536787857,-0.3421497843284058,0.24331517434305283,-0.5733839416503876,79.99962293320276,38.41515968639197,0.2927324793357305,11,-0.2412433624267578,0.24902820587158203,0.30350255966186523,0.14396953582763672,0.7159538269042969,0,0.02893902983406904,-1.1249980852009007,16.82490348815918,8.500245098039215,16.684825897216793,6.999754916978355,16.63035011291504,0.02893902983406904
7748,2010-11-30,16.715953826904293,16.879377365112305,16.677043914794922,16.832685470581055,6627773.0,-0.013320994179995327,-1.0799992156939637,-0.5172454593859154,37.39832538268714,32.37763711355395,-0.028758121920478885,0.3152153912530693,0.4584692670475867,0.7341314605322466,20.97197069690353,0.2645893096923828,-0.42992824802581,-0.2459138870239279,-0.8247676025737292,0.33293982852587334,-0.5353407447988303,0.04351297075097449,-0.3207224029540967,35.384702400029916,-7.559370419927255,0.28942685777490074,11,0.02334690093994496,0.4747076034545934,0.5778203010559118,0.4163417816162145,0.9416332244873082,1,0.047020449855283086,-1.4102789700919427,16.941633224487305,-1.1249980852009007,16.82490348815918,8.500245098039215,16.684825897216793,0.047020449855283086
7749,2010-12-01,17.08171272277832,17.120622634887695,16.817121505737305,16.926069259643555,3619203.0,0.02188082712249062,1.5999901962386236,-1.3333442264014888,46.712802181260024,35.075749592506895,-0.3304488891882471,-0.07459378991159582,0.1041552902001186,0.3480063125186632,21.551807131440825,0.404668807983402,-0.4237806241563149,0.13268537521362234,-0.4218724966089411,0.6872432470361858,-0.14459356069766116,0.40996431112490583,-0.6605784433593733,92.9578680290661,47.22167174383933,0.27727893591128233,12,-0.25291919708251953,0.038909912109375,0.3132286071777344,0.1128396987915039,0.5136184692382812,2,0.030979471594576813,-1.0799992156939637,16.715953826904293,-1.4102789700919427,16.941633224487305,-1.1249980852009007,16.82490348815918,0.030979471594576813
7750,2010-12-02,17.182878494262695,17.198444366455078,17.019454956054688,17.120622634887695,3524241.0,0.005922460652875383,2.833258445324946,0.3999901963187177,48.66664215716312,37.351851273228306,-0.38826650671760987,-0.19688636291558126,0.01960908631292213,0.22536469740330034,21.84847086381326,0.17898941040039062,-0.3839556533937696,0.2408550262451179,-0.2971082143511907,0.7788182668414265,-0.02812659405303819,0.509836646543274,-0.7197749135156251,97.36814099359853,51.459794579257604,0.26898162029815437,12,-0.3151741027832031,-0.1867694854736328,0.27237415313720703,0.011673927307128906,0.45914459228515625,3,0.022644916174526353,1.5999901962386236,17.08171272277832,-1.0799992156939637,16.715953826904293,-1.4102789700919427,16.941633224487305,0.022644916174526353
7751,2010-12-03,17.182878494262695,17.182878494262695,17.019454956054688,17.151750564575195,10533659.0,0.0,9.500122549019608,0.5,51.228055389769985,39.58211095642205,-0.3589110722955162,-0.2146327360078999,0.03305906429712735,0.20255252212998798,22.31772363575676,0.1634235382080078,-0.30285989085670906,0.24513521194457866,-0.28316704681622085,0.7734374707053782,-0.01901591743581932,0.5092863413249766,-0.6609476506589829,97.01460323963653,47.20068382044779,0.2641511293803993,12,-0.3151741027832031,-0.1867694854736328,0.2782106399536133,0.011673927307128906,0.45914459228515625,4,0.023550810504022968,2.833258445324946,17.182878494262695,1.5999901962386236,17.08171272277832,-1.0799992156939637,16.715953826904293,0.023550810504022968
7752,2010-12-06,17.05058479309082,17.15953254699707,16.964981079101562,17.15953254699707,2665219.0,-0.00769915827642309,2.5714635854341736,-3.5,55.72522011801987,42.23594327091438,-0.19462504088179955,-0.10164738004062102,0.17202347843117138,0.3110331729011371,22.389901123437536,0.2178974151611328,-0.23850486863684495,0.12179088592529297,-0.3915485976909565,0.6351303695415424,-0.13487885588283177,0.3784606277334177,-0.47453286765899705,71.64184018378425,15.39783197466079,0.2566697418081239,12,-0.18288040161132812,-0.07003974914550781,0.4105043411254883,0.1439676284790039,1.011672973632816,0,0.03331805642358998,9.500122549019608,17.182878494262695,2.833258445324946,17.182878494262695,1.5999901962386236,17.08171272277832,0.03331805642358998
7753,2010-12-07,17.12840461730957,17.245136260986328,17.08171272277832,17.14396858215332,3322239.0,0.004564056022892782,-2.0000350140056025,0.14285714285714285,69.33341612119261,46.662654656889416,-0.2417481492590987,-0.20531651843981535,0.10191617598177416,0.21507842044712788,22.684204054219393,0.1945514678955078,-0.18720778147821449,0.20933828353881978,-0.27933249578024544,0.698009062857885,-0.03499710612071283,0.4536736731983524,-0.5025612965958857,72.72719170421072,10.184348649394579,0.24433538965953203,12,-0.22179031372070312,-0.17120647430419567,0.3988323211669922,0.0661478042602539,0.926071166992191,1,0.030895021801811584,2.5714635854341736,17.05058479309082,9.500122549019608,17.182878494262695,2.833258445324946,17.182878494262695,0.030895021801811584
7754,2010-12-08,17.315174102783207,17.330738067626953,17.120622634887695,17.15953254699707,3417586.0,0.010904079489393315,1.2499974469214978,-10.000122549019837,69.19651307705513,50.715726854330086,-0.3589019169317602,-0.40358450369620513,-0.07982911617605382,0.00970910557920135,23.062889871603502,0.2101154327392578,-0.1348091885476208,0.3902712821960499,-0.11495693265129958,0.8954994970433994,0.13765717477237516,0.6428853896197246,-0.6274014880422563,95.7447252323202,28.113927235795813,0.25261410742367457,12,-0.3463029861450231,-0.39299488067626953,0.20817232131957653,-0.12062168121338246,0.6692619323730433,2,0.019775310752050412,-2.0000350140056025,17.12840461730957,2.5714635854341736,17.05058479309082,9.500122549019608,17.182878494262695,0.019775310752050412
7755,2010-12-09,17.245136260986328,17.424125671386722,17.15953254699707,17.237354278564453,7359324.0,-0.004044882331597277,-2.238089680446345,0.04999938726240986,64.38365669570493,53.569952616279814,-0.22465001529057105,-0.35027989596116527,-0.0049755890511669065,0.05893566283305063,23.37266423924342,0.264593124389652,-0.08512884748218852,0.31945524215698384,-0.18779279501788082,0.8267032793318485,0.06583122356954973,0.573079260744418,-0.4802077918990584,61.01676608896448,-9.210655567046452,0.25362401858743255,12,-0.1945514678955078,-0.338521003723141,0.2782101631164551,-0.050583839416503906,0.8249034881591797,3,0.02030688106666445,1.2499974469214978,17.315174102783207,-2.0000350140056025,17.12840461730957,2.5714635854341736,17.05058479309082,0.02030688106666445
7756,2010-12-10,17.377431869506836,17.377431869506836,17.167314529418945,17.245136260986328,5188188.0,0.007671473656012839,2.176482461325529,17.000245098039215,68.39835796492046,56.78255434308591,-0.30209577417054945,-0.49767196896861776,-0.13031718684408844,-0.09063101138562502,23.51057772688356,0.21011734008789062,-0.008997863267630635,0.44513607025146484,-0.08268562735980467,0.9729577678627344,0.1812252214458283,0.7090469190571014,-0.5202157920976411,89.83026204283675,15.08563847422721,0.2639108488056351,12,-0.3268470764160156,-0.4708166122436488,0.1478595733642578,-0.18287944793701172,0.6303501129150391,4,0.015226140377238906,-2.238089680446345,17.245136260986328,1.2499974469214978,17.315174102783207,-2.0000350140056025,17.12840461730957,0.015226140377238906
7757,2010-12-13,17.276264190673828,17.501945495605472,17.14396858215332,17.431907653808597,6076508.0,-0.005821785381908584,1.4210600998438792,-1.1764824613255556,63.71314518547618,59.706423210062475,-0.16591678532866538,-0.40565731723835796,-0.027994383173389537,-0.00911338201176548,23.741755323451503,0.357976913452152,0.05991570788058809,0.3365754127502427,-0.20672681957460526,0.8798776450750907,0.06492429658781873,0.6082265289126667,-0.33968077010777975,46.29611978776575,-25.625476634860178,0.2716511161624241,12,-0.1167306900024414,-0.346302986145016,0.24902725219726562,-0.0817117691040039,0.9805450439453125,0,0.02117117982436678,2.176482461325529,17.377431869506836,-2.238089680446345,17.245136260986328,1.2499974469214978,17.315174102783207,0.02117117982436678
7758,2010-12-14,17.276264190673828,17.338520050048828,17.229572296142578,17.260700225830078,3242569.0,0.0,-1.8,-0.09999754907967713,68.94986060888887,62.17720747979901,-0.08725407448199363,-0.38946382843135297,-0.023554006515865922,-0.030702538098545062,23.252478599188013,0.10894775390625,0.11229249791171725,0.3136182785034194,-0.2464215549170703,0.8736581119239091,0.03359836179317455,0.5936381952136642,-0.2492228381014705,40.81621424248297,-32.478868101697344,0.280019916710244,12,-0.0428009033203125,-0.346302986145016,0.21206235885620117,-0.0817117691040039,0.9883270263671875,1,0.045495575164572255,1.4210600998438792,17.276264190673828,2.176482461325529,17.377431869506836,-2.238089680446345,17.245136260986328,0.045495575164572255
7759,2010-12-15,17.322956085205078,17.36964988708496,17.19066047668457,17.229572296142578,4237159.0,0.002702661525427308,-1.090907065350594,6.0,68.80739514845153,64.4150689232755,-0.1074236102535906,-0.3873708176296198,-0.07319953045592698,-0.10054661437811774,21.57300150500673,0.17898941040039062,0.1595716244676808,0.3167304992675781,-0.2104748372590315,0.8439358357941877,0.053127831004275095,0.5803331675308812,-0.21993006974742357,49.99973359334573,-24.994076681189277,0.26360266826330453,12,-0.0894927978515625,-0.392994880676266,0.10311365127563477,-0.1284036636352539,0.9649810791015625,2,0.04222834113869567,-1.8,17.276264190673828,1.4210600998438792,17.276264190673828,2.176482461325529,17.377431869506836,0.04222834113869567
7760,2010-12-16,17.463035583496097,17.478599548339847,17.299610137939453,17.338520050048828,4297940.0,0.008086350713008894,1.299992647238979,1.333374183006574,68.80743021803377,66.36833279308259,-0.22750856074840442,-0.48812107252794235,-0.20739032348512865,-0.2640685769851743,19.95405079730086,0.17898941040039418,0.23871386136749706,0.4159539222717328,-0.12025255421631798,0.9521603987597835,0.14785068402770563,0.6840571605157599,-0.2961824512147935,89.13060852607866,14.893189265561318,0.26810323824402627,12,-0.22957229614258168,-0.5330743789672852,-0.03696584701538441,-0.2684831619262731,0.8871593475341761,3,0.029857377840592392,-1.090907065350594,17.322956085205078,-1.8,17.276264190673828,1.4210600998438792,17.276264190673828,0.029857377840592392
7761,2010-12-17,17.501945495605472,17.556419372558597,17.392995834350586,17.455253601074222,6521889.0,0.0022281299218187556,1.1000245098039672,0.3749885113813808,67.307803343903,67.65528648484738,-0.24183019103633185,-0.4934934274424556,-0.23732923205537304,-0.32208366331380844,18.869529857844785,0.16342353820801137,0.2757717860931166,0.4175097465515165,-0.1367675575969436,0.9717870506999766,0.14037109447728824,0.6946483986257448,-0.311285018920902,86.7926360622079,12.735344476639241,0.2771386520742298,12,-0.18287944793701527,-0.5447473526000977,-0.08365774154663441,-0.3073930740356481,0.6225681304931641,4,0.03245892027733022,1.299992647238979,17.463035583496097,-1.090907065350594,17.322956085205078,-1.8,17.276264190673828,0.03245892027733022
7762,2010-12-20,17.463035583496097,17.571983337402347,17.276264190673828,17.564201354980472,6305238.0,-0.002223176395969473,4.0667320261438515,-2.1666666666666665,76.08707814281603,68.40569337613887,-0.15450978842978458,-0.4171308068743791,-0.1882101792249209,-0.29710752962090226,17.283594870050344,0.2957191467285192,0.30159972052813444,0.3412457466125538,-0.20915375750553267,0.8916452507306403,0.06604599455350879,0.6164454986715988,-0.20653850555420306,71.42900016506381,-7.2094657172861645,0.27519975205904396,12,-0.11673259735107777,-0.49805545806884766,-0.07003974914551137,-0.2684831619262731,0.3346290588378871,0,0.031194255793683734,1.1000245098039672,17.501945495605472,1.299992647238979,17.463035583496097,-1.090907065350594,17.322956085205078,0.031194255793683734
7763,2010-12-21,17.431907653808597,17.673152923583984,17.377431869506836,17.463035583496097,7514551.0,-0.0017825039374550489,-3.2221889382095297,0.3076923076923077,65.95756885717515,68.04581068504109,-0.08471070724369056,-0.3519502168775155,-0.14928226361977792,-0.2820997157281475,15.655330339443111,0.29572105407714844,0.3213668929950906,0.2770438194274938,-0.26387218587699124,0.8179598247319788,0.006585816775249498,0.5475018220797381,-0.15564346313476918,50.00019765580292,-25.718766107123443,0.27045800265224335,12,-0.02334690093994496,-0.4163427352905309,-0.06225824356079457,-0.23735523223877308,0.0311279296875,1,0.047321360185746286,4.0667320261438515,17.463035583496097,1.1000245098039672,17.501945495605472,1.299992647238979,17.463035583496097,0.047321360185746286
7764,2010-12-22,17.501945495605472,17.564201354980472,17.315174102783207,17.408559799194336,5808200.0,0.004017795595743223,1.2857292915852583,-3.000061274509918,64.96363815265715,68.1102530691469,-0.1402138659975769,-0.3724373568201642,-0.21230157939260508,-0.36838682949789003,13.815851825450787,0.24902725219726562,0.3441365184905294,0.303501892089848,-0.19852981224972055,0.8055335964294166,0.05248603992006551,0.5545177442596305,0.17120742797851207,56.86261317544927,-15.452062465820902,0.2510158521697842,12,-0.09338474273681996,-0.4863805770874059,-0.23540878295898793,-0.3073930740356481,-0.12451362609863637,2,0.04357491123641277,-3.2221889382095297,17.431907653808597,4.0667320261438515,17.463035583496097,1.1000245098039672,17.501945495605472,0.04357491123641277
7765,2010-12-23,17.431907653808597,17.548637390136722,17.41634178161621,17.501945495605472,4128062.0,-0.00400171751274514,-1.6153237057425056,-0.7499846816853946,60.959063934797804,67.28366484357772,-0.04570245679738605,-0.2567225940852573,-0.14971265651886512,-0.30709372571138616,12.186955849915067,0.13229560852051137,0.33417993254502676,0.19610996246338175,-0.25344325662697287,0.6456631815537364,-0.02866664708179556,0.42088657200855906,0.24124526977538707,39.21589358143916,-28.736195487743913,0.22477660954517797,12,-0.02334690093994496,-0.3774318695068395,-0.38326930999756215,-0.24124622344971058,0.10894775390625,3,0.04910704711718772,1.2857292915852583,17.501945495605472,-3.2221889382095297,17.431907653808597,4.0667320261438515,17.463035583496097,0.04910704711718772
7766,2010-12-27,17.455253601074222,17.556419372558597,17.322956085205078,17.36964988708496,5078577.0,0.0013392651985810744,-1.6086548810247299,-1.2222494553377414,69.69706534958637,67.94854486181218,-0.06352927400860864,-0.2428753002573778,-0.18114250762739204,-0.3387646655383172,11.122264383341143,0.23346328735351918,0.31176586282931495,0.1879384040832548,-0.22740565028851378,0.6032824584550234,-0.01973362310263127,0.39561043126914086,0.21073974609374702,45.098133446109195,-21.46243367088004,0.20767202718588507,12,-0.02334690093994496,-0.350194931030277,-0.4280161857605016,-0.2645921707153356,0.085601806640625,0,0.05127060026793173,-1.6153237057425056,17.431907653808597,1.2857292915852583,17.501945495605472,-3.2221889382095297,17.431907653808597,0.05127060026793173
7767,2010-12-28,17.431907653808597,17.548637390136722,17.377431869506836,17.494163513183597,3124606.0,-0.0013374739662440627,1.0000222816399702,-0.7272565228047202,65.60014117508653,67.57635381361192,-0.017638365484778262,-0.19069287701972115,-0.1615517334770793,-0.32259716656961857,10.826392342481874,0.17120552062988637,0.3053596676643551,0.14007873535156534,-0.2515250454644118,0.5316825161675425,-0.055723155056423224,0.3358806257595539,0.22706930847167683,32.60906630293504,-31.8011853045897,0.19580189040798812,12,-9.536743199589637e-07,-0.326848983764652,-0.4046702384948766,-0.24124622344971058,0.10894775390625,1,0.03973208131002903,-1.6086548810247299,17.455253601074222,-1.6153237057425056,17.431907653808597,1.2857292915852583,17.501945495605472,0.03973208131002903
7768,2010-12-29,17.501945495605472,17.5953311920166,17.41634178161621,17.424125671386722,2762493.0,0.004017795595743223,-2.8332584453246543,-1.25,60.909216495396564,66.69877840771693,-0.05844259507258087,-0.20957185933039213,-0.2391241364079022,-0.393141885630385,10.591978818355116,0.17898941040039062,0.2802401527145584,0.17081699371338388,-0.12299889393623786,0.4646328813630056,0.02390904988857301,0.31772493753819475,0.15015540948486006,66.66666666666751,5.963072822497168,0.1469079438248114,12,-0.027236938476566053,-0.396886825561527,-0.48054456710815785,-0.3112840652465856,0.22568130493163707,2,0.016896358567838332,1.0000222816399702,17.431907653808597,-1.6086548810247299,17.455253601074222,-1.6153237057425056,17.431907653808597,0.016896358567838332
7769,2010-12-30,17.61089515686035,17.66537094116211,17.470817565917972,17.501945495605472,3239485.0,0.006225002887949582,-1.2727465157474265,1.400024509803876,70.43488453874106,66.87960666557329,-0.13661982577773557,-0.2918047576714713,-0.3534941393126019,-0.49998190551619004,11.513151853191752,0.19455337524413707,0.27526289497940937,0.25330753326415945,-0.041245252873533644,0.5478603194018525,0.1060311401953129,0.400583926333006,-0.2957210540771449,84.09070653505938,22.4589929516671,0.14727639306884657,12,-0.1361865997314453,-0.5058364868164062,-0.6011676788330078,-0.42023372650146484,0.06225776672363281,3,-0.008395914690722317,-2.8332584453246543,17.501945495605472,1.0000222816399702,17.431907653808597,-1.6086548810247299,17.455253601074222,-0.008395914690722317
7770,2010-12-31,17.571983337402347,17.66537094116211,17.509727478027347,17.587549209594727,2242454.0,-0.0022095310381111677,-1.2222464291064195,-0.14287214859681033,62.13589691727472,66.30495039594793,-0.0901039401631678,-0.2342580615831409,-0.3218210121146079,-0.46053214475758963,12.444846717046298,0.15564346313476207,0.26176526356245233,0.19494047164917205,-0.1024122327734176,0.4922931760717617,0.046264119437879,0.3436168238604651,-0.24980529785156236,72.72676633764948,14.056308239360717,0.14867635221129413,12,-0.09727478027344105,-0.451360702514652,-0.5719833374023473,-0.3813219070434606,0.09338760375976207,4,-0.011071685202512338,-1.2727465157474265,17.61089515686035,-2.8332584453246543,17.501945495605472,1.0000222816399702,17.431907653808597,-0.011071685202512338
7771,2011-01-03,17.587549209594727,17.704280853271484,17.525291442871097,17.6575870513916,6503385.0,0.0008858346774804904,1.1904717443569977,4.49944859698669,71.73924047260688,65.82185732148025,-0.10309106609485852,-0.2297310039838294,-0.35136763066793364,-0.4685056682524795,13.491736603238817,0.17898941040038707,0.24643948116313297,0.19027280807495117,-0.10652189136671453,0.48706750751661687,0.0418754583541201,0.33867015779578225,-0.25850731201171584,64.28575596832455,3.882724846216661,0.14839734972083238,1,-0.07782173156738281,-0.43190670013427734,-0.5875492095947266,-0.39688777923583984,0.23346328735351562,0,-0.0026549351091171847,-1.2222464291064195,17.571983337402347,-1.2727465157474265,17.61089515686035,-2.8332584453246543,17.501945495605472,-0.0026549351091171847
7772,2011-01-04,17.618677139282227,17.66537094116211,17.548637390136722,17.6264591217041,5284177.0,0.001769884440210534,1.7272403190587824,0.1111111111111111,72.91675708796632,66.59510045823481,-0.12272535292768083,-0.2277959078857812,-0.3981590361938032,-0.4906648277353085,14.708760392157405,0.11673355102538707,0.22145970347170874,0.19299612045288228,-0.0710216079454149,0.45701384885117946,0.060987256253731914,0.32500498465203265,-0.27462568347167604,70.2701986579493,7.0843115423763905,0.1320088641991491,1,-0.10894966125488281,-0.42801475524902344,-0.6186771392822266,-0.42801570892333984,0.04669380187988281,1,-0.004417001966275258,1.1904717443569977,17.587549209594727,-1.2222464291064195,17.571983337402347,-1.2727465157474265,17.61089515686035,-0.004417001966275258
7773,2011-01-05,17.6575870513916,17.782100677490234,17.533073425292972,17.533073425292972,5496588.0,0.0022084468545384706,-3.000000000000171,-16.00024509803876,72.63167399801367,67.4471044410522,-0.14109358656994075,-0.23718887223570206,-0.45185060969784985,-0.5216555049052332,15.94009336149161,0.24902725219726207,0.19878110950086025,0.2054469108581536,-0.03842791075370755,0.4493217324700147,0.08350950005222302,0.32738432166408415,-0.2991264196826151,59.99987745248174,-4.653456932493214,0.12193741080593089,1,-0.10505867004394531,-0.42801475524902344,-0.7120614051818848,-0.46692562103271484,-0.13229560852050426,2,-0.006610849111886696,1.7272403190587824,17.618677139282227,1.1904717443569977,17.587549209594727,-1.2222464291064195,17.571983337402347,-0.006610849111886696
7774,2011-01-06,17.6575870513916,17.71206283569336,17.61089515686035,17.66537094116211,7426529.0,0.0,1.0,-0.06251436099324638,66.23377036761171,68.03318293358709,-0.13040783922260601,-0.22158145439483334,-0.46091591550404587,-0.5134073601872018,16.888445248480664,0.10116767883300781,0.1668800943491533,0.18832626342773295,-0.06302474601082864,0.43967727286629454,0.06265075870845394,0.314001768147012,-0.2737080169357391,54.285654262544746,-6.971092656068258,0.12567550471928013,1,-0.10505867004394531,-0.35797595977783203,-0.6926059722900391,-0.46692562103271484,0.023347854614257812,3,0.003966552674590229,-3.000000000000171,17.6575870513916,1.7272403190587824,17.618677139282227,1.1904717443569977,17.587549209594727,0.003966552674590229
7775,2011-01-07,17.5953311920166,17.673152923583984,17.455253601074222,17.64202308654785,8033691.0,-0.0035257285830622154,2.999929974440606,5.9985297721146775,57.50008425167645,66.67796281159708,-0.04753087280088053,-0.1388643279211763,-0.40186200268590255,-0.4457910420244069,17.129738795436488,0.21789932250976207,0.16032797559278933,0.10856065750122212,-0.12522846742780658,0.3423497824302508,-0.008333904963294003,0.22545521996573825,-0.18755885897867586,42.857226222849256,-14.542770090185236,0.1168945624645145,1,-0.015564918518066406,-0.22179031372070312,-0.6206231117248535,-0.40466976165771484,-0.15564155578612926,4,0.004422862560421237,1.0,17.6575870513916,-3.000000000000171,17.6575870513916,1.7272403190587824,17.618677139282227,0.004422862560421237
7776,2011-01-10,17.64202308654785,17.719844818115234,17.525291442871097,17.71206283569336,6939900.0,0.002653652495750336,3.54544239210348,1.5000408496732027,64.19755327808082,66.52211971192979,-0.07257548493740273,-0.1736188804451686,-0.45529329604681834,-0.4906485453437277,17.468173575237522,0.19455337524413707,0.15192106356714064,0.1420229911804185,-0.09562797871213036,0.37967396107296736,0.023197506234144072,0.26084847612669293,-0.21179105284278776,57.14277377714966,1.454671850633801,0.11882548494627461,1,-0.042801856994628906,-0.2684822082519531,-0.7101163864135742,-0.45136165618896484,0.0,0,0.0013234227446432545,2.999929974440606,17.5953311920166,1.0,17.6575870513916,-3.000000000000171,17.6575870513916,0.0013234227446432545
7777,2011-01-11,17.64202308654785,17.704280853271484,17.618677139282227,17.66537094116211,4493003.0,0.0,-1.4444323411671796,0.33335148824923067,67.53245926477658,67.25803557519424,-0.044294244060314014,-0.1526379982420707,-0.4601646471985035,-0.48407370897911406,17.344639533426093,0.08560371398925781,0.15372420971736744,0.12373504638672017,-0.0971217626957177,0.34459185546915805,0.013306641845499456,0.23416345092794089,-0.19067893421567916,57.14277377714966,0.7048202644517261,0.11042840454121945,1,-0.023345947265625,-0.2684822082519531,-0.7101163864135742,-0.45136165618896484,0.10116767883300781,1,0.010145628396602158,3.54544239210348,17.64202308654785,2.999929974440606,17.5953311920166,1.0,17.6575870513916,0.010145628396602158
7778,2011-01-12,18.062257766723636,18.17898750305176,17.673152923583984,17.72762680053711,6260263.0,0.023820095808411823,-1.2806981334090277,-14.332407483048923,79.50828399632782,68.26619107048165,-0.4209584997193403,-0.5385821999550551,-0.873965080238893,-0.8916197030837161,17.88243399763604,0.5369644165039098,0.15586954523973517,0.5046700477600119,0.20096227870451955,0.8083778168155042,0.3528161632322657,0.6565239322877581,-0.5910682228819795,83.8711802764564,26.351486078462457,0.15185388452774548,1,-0.24513721466064453,-0.4319076538085973,-1.138133049011234,-0.8715963363647496,-0.350194931030277,2,-0.02197326772142061,-1.4444323411671796,17.64202308654785,3.54544239210348,17.64202308654785,2.999929974440606,17.5953311920166,-0.02197326772142061
7779,2011-01-13,18.05447578430176,18.186769485473636,18.01556396484375,18.0311279296875,5384921.0,-0.0004308421750137681,-5.285564230944425,0.06977194872409691,85.0877287278531,70.81639460499036,-0.3840214899618495,-0.49875823803868613,-0.8609609924362083,-0.8715624926744461,18.676442380558235,0.17120552062988637,0.1682935711384772,0.4603120803833036,0.10394971746892168,0.8166744432976856,0.28213089892611265,0.6384932618404946,-0.5266624037232965,81.91512939182583,21.168020224648416,0.17818118145719145,1,-0.23346424102783203,-0.4007797241210973,-1.1225695610046422,-0.8638143539428746,-0.5136203765869141,3,-0.02931042406065243,-1.2806981334090277,18.062257766723636,-1.4444323411671796,17.64202308654785,3.54544239210348,17.64202308654785,-0.02931042406065243
7780,2011-01-14,17.98443603515625,18.171205520629886,17.937742233276367,18.070039749145508,4206062.0,-0.0038793565641164207,-1.6086548810247299,-3.6664488195403293,78.33327886799228,71.54906553781096,-0.2786227557440135,-0.4086029280813577,-0.785903587543185,-0.7879148133532077,18.892909138301853,0.23346328735351918,0.1836667613644707,0.36420230865478587,-0.026410468266934828,0.7548150855765066,0.16889592019392552,0.5595086971156462,-0.3907270440882691,69.41191735989912,6.409154418699359,0.19530638846086004,1,-0.16342449188232067,-0.31906700134277344,-1.0389108657836914,-0.7937746047973633,-0.2957191467285156,4,-0.016875765720821168,-5.285564230944425,18.05447578430176,-1.2806981334090277,18.062257766723636,-1.4444323411671796,17.64202308654785,-0.016875765720821168
7781,2011-01-18,18.070039749145508,18.093385696411133,17.961088180541992,18.023345947265625,3658395.0,0.0047598775864818865,1.8333571618226752,-0.5454646732470311,82.03117669923728,72.56177882795218,-0.3225022283688048,-0.47375385806443404,-0.8636353454101595,-0.8622568719574701,18.828849123477603,0.13229751586914062,0.18385203917434367,0.4214013099670417,-0.013144773953804645,0.8559473938878881,0.20412826800662032,0.6386743519274631,-0.41702470863696206,79.45233075032517,12.084271302514907,0.21727304196042302,1,-0.24902820587157848,-0.40467071533203125,-1.0914397239685059,-0.8793783187866211,-0.35019493103027344,1,-0.03488371479342445,-1.6086548810247299,17.98443603515625,-5.285564230944425,18.05447578430176,-1.2806981334090277,18.062257766723636,-0.03488371479342445
7782,2011-01-19,18.007781982421875,18.21011734008789,18.0,18.05447578430176,4594903.0,-0.0034453585928927444,-5.749915750130205,-1.0000000000000762,75.5904432908118,72.89053097159642,-0.22266064573198108,-0.38851174775052755,-0.7928123858939777,-0.7876182979429771,19.578319238775656,0.21011734008789062,0.19793826085980726,0.3319062232971177,-0.12153492431473012,0.7853473709089656,0.1051856494911938,0.5586267971030416,-0.3013914974168195,62.318665548940764,-4.92586512273882,0.2267205738059232,1,-0.1750965118408203,-0.33073902130126953,-1.029181957244873,-0.8171205520629883,-0.10894966125488281,2,-0.020311157489081966,1.8333571618226752,18.070039749145508,-1.6086548810247299,17.98443603515625,-5.285564230944425,18.05447578430176,-0.020311157489081966
7783,2011-01-20,18.25680923461914,18.396886825561523,17.961088180541992,17.98443603515625,5127150.0,0.013828868676905914,-1.731689820903374,-5.833176749315352,78.62058007711147,74.26684316154083,-0.42214213930980193,-0.6035132231689317,-1.033214630373724,-1.0257974013475817,20.1739218323413,0.43579864501953125,0.21227913158373468,0.5396883964538581,0.032771546885360436,1.0466052460223558,0.2862299716696093,0.793146821238107,-0.48997152700414404,69.49161695551751,4.197162981322293,0.2534584247842487,1,-0.33073902130126953,-0.46303558349609375,-1.212061882019043,-1.066147804260254,-0.23346328735351562,3,-0.028132981105172594,-5.749915750130205,18.007781982421875,1.8333571618226752,18.070039749145508,-1.6086548810247299,17.98443603515625,-0.028132981105172594
7784,2011-01-21,18.264591217041016,18.350194931030273,18.132295608520508,18.29571914672852,3769033.0,0.0004262509577588336,2.111080852917949,-0.11428411366788885,81.56025656625327,76.94019564093826,-0.3741069930215062,-0.5810193495927507,-1.0280893498224266,-1.0190966501454177,21.154760713407356,0.21789932250976562,0.22551756933092548,0.5093380928039544,-0.04220028237807938,1.0608764679859881,0.2335689052129375,0.7851072803949712,-0.40954663291350357,71.18650404612752,6.5499569784010845,0.27576918759101743,1,-0.30350208282470703,-0.47081756591796875,-1.1828789710998535,-1.073929786682129,-0.435796737670902,4,-0.030251341230793205,-1.731689820903374,18.25680923461914,-5.749915750130205,18.007781982421875,1.8333571618226752,18.070039749145508,-0.030251341230793205
7785,2011-01-24,18.28793716430664,18.4046688079834,18.19455337524414,18.24124526977539,8902737.0,0.001278208035876638,-2.0000272331154685,-1.4999999999998288,81.69008006986891,78.88380972891473,-0.3228231985193126,-0.5659626879240989,-1.038994132107291,-1.0292924055892883,22.243858915524402,0.2101154327392578,0.23986527433076787,0.48988256454467916,-0.08822413091153436,1.0679892600008927,0.2008292168165724,0.7789359122727859,-0.3570346663783681,73.68423315732443,8.631395786334451,0.2890533477281068,1,-0.2762641906738281,-0.44747066497802734,-1.2062249183654785,-1.097275733947754,-0.44357872009277344,0,-0.04085106755779466,2.111080852917949,18.264591217041016,-1.731689820903374,18.25680923461914,-5.749915750130205,18.007781982421875,-0.04085106755779466
7786,2011-01-25,18.350194931030273,18.428016662597656,18.202335357666016,18.28793716430664,4307706.0,0.0034043077775411934,1.0714091891844577,1.333374183006536,82.1917440279338,80.5126191470433,-0.3062702863302249,-0.5878767447202762,-1.0883325331610685,-1.0831232976037697,23.950351381498393,0.22568130493164062,0.26784833357443105,0.5073932647705064,-0.09693939725079304,1.1117259267918058,0.20522693375985668,0.8095595957811561,-0.34348982349317936,83.33326525193522,18.157981062941303,0.3021663310106503,1,-0.2996101379394531,-0.49805450439453125,-1.2684826850891113,-1.1595335006713867,-0.31906700134277344,1,-0.03604746680287174,-2.0000272331154685,18.28793716430664,2.111080852917949,18.264591217041016,-1.731689820903374,18.25680923461914,-0.03604746680287174
7787,2011-01-26,18.124513626098636,18.42023277282715,18.085603713989254,18.412450790405273,6124053.0,-0.012298578068509203,1.2051256268775137,-4.624919579669683,67.64704186202093,79.19470335434254,-0.005531926544751542,-0.32427227029874217,-0.8483247441885702,-0.8496206120916519,25.438833479058125,0.3346290588378942,0.3055323985805174,0.24708166122436737,-0.3371547594745792,0.8313180819233139,-0.04503654912510413,0.5391998715738389,-0.041972438650642374,35.00010212209794,-29.55628748008698,0.29211821034947266,1,0.058365821838375354,-0.2723731994628942,-0.9863815307617223,-0.9338521957397496,-0.10116767883301137,2,-0.022327154059499477,1.0714091891844577,18.350194931030273,-2.0000272331154685,18.28793716430664,2.111080852917949,18.264591217041016,-0.022327154059499477
7788,2011-01-27,17.797664642333984,17.961088180541992,17.74319076538086,17.961088180541992,6812171.0,-0.018033531299510352,1.6666588858673452,0.5675666724076328,54.24526720425444,75.7677631850538,0.31272371594187476,0.027265077121732872,-0.5006167886746979,-0.5171442226536982,26.06174853606903,0.381322860717777,0.33035608003999073,-0.0945532798767097,-0.6531847230138439,0.4640781632604245,-0.373869001445275,0.18476244169185563,0.6303520202636719,7.9544125265286345,-55.50931899235907,0.27931572156856704,1,0.28793907165527344,0.07393074035644531,-0.6420230865478516,-0.6070032119750977,0.1400775909423828,3,0.005684323244993017,1.2051256268775137,18.124513626098636,1.0714091891844577,18.350194931030273,-2.0000272331154685,18.28793716430664,0.005684323244993017
7789,2011-01-28,17.463035583496097,17.929960250854492,17.455253601074222,17.844358444213867,5840968.0,-0.018801852128505048,-1.3921512088926302,2.333341114132633,46.558712889855705,72.23725585414974,0.6198143189032947,0.3691767873244025,-0.13679580374978073,-0.1775338880994468,26.230976137087808,0.4747066497802699,0.3478608032545232,-0.42178936004638246,-0.9996784466329665,0.15609972654020154,-0.7107339033396727,-0.13284481675309223,0.9571971893310511,0.7999874511772395,-62.57407846217822,0.28894454329329117,1,0.4785995483398402,0.4085597991943324,-0.2509727478027379,-0.2723741531372106,0.6536960601806641,4,0.03208550776241115,1.6666588858673452,17.797664642333984,1.2051256268775137,18.124513626098636,1.0714091891844577,18.350194931030273,0.03208550776241115
7790,2011-01-31,17.377431869506836,17.517509460449222,17.338520050048828,17.494163513183597,6866269.0,-0.004901995050056618,1.190497309788583,0.3061228573000727,43.25398909527341,67.92867945370931,0.6819766920660655,0.4632067212533819,-0.028664946902566157,-0.08776890758663214,26.564922375480588,0.17898941040039418,0.30968332488305705,-0.49766550064087056,-1.1035967769671515,0.1082657756854104,-0.800631138804011,-0.19469986247773008,1.0042017364501952,3.571541114476287,-58.08780032181387,0.30296563816314065,1,0.5058364868164062,0.49805450439453125,-0.16536903381347656,-0.18677043914794922,0.8171215057373047,0,0.025974068737700584,-1.3921512088926302,17.463035583496097,1.6666588858673452,17.797664642333984,1.2051256268775137,18.124513626098636,0.025974068737700584
7791,2011-02-01,17.540855407714847,17.61089515686035,17.424125671386722,17.424125671386722,3988254.0,0.009404354995330433,-2.2000326797385013,-0.9999836603976755,47.619043343906284,64.82074612627535,0.48678492651535166,0.31210755439814974,-0.17071019615792338,-0.24492029827817774,26.585975948305684,0.23346328735351562,0.26913592892335814,-0.33190727233886363,-0.9428427258166039,0.2790281811388766,-0.637374999077732,-0.026439545599995284,0.7781913848876911,18.70509178687774,-41.72756888656117,0.30546772673887,2,0.3424129486083949,0.3346309661865199,-0.3093371391296422,-0.3501939773559606,0.6303501129150391,1,0.017302636014292272,1.190497309788583,17.377431869506836,-1.3921512088926302,17.463035583496097,1.6666588858673452,17.797664642333984,0.017302636014292272
7792,2011-02-02,17.540855407714847,17.587549209594727,17.455253601074222,17.494163513183597,3494301.0,0.0,-1.1250306372548449,0.4,34.703173350792156,59.94103426779543,0.46219030086805546,0.3225138660739084,-0.14763675852166003,-0.24007557798447365,26.608167282367244,0.13229560852050426,0.23704139146556358,-0.3280161857604931,-0.9467075506689397,0.2906751791479536,-0.6373618682147182,-0.01867050330626796,0.719359780334468,32.50011488794653,-23.93633948911215,0.309345682454224,2,0.3424129486083949,0.3424129486083949,-0.272372722625736,-0.3501939773559606,0.6459140777587891,2,0.0279503200144402,-2.2000326797385013,17.540855407714847,1.190497309788583,17.377431869506836,-1.3921512088926302,17.463035583496097,0.0279503200144402
7793,2011-02-03,17.540855407714847,17.587549209594727,17.38521385192871,17.478599548339847,4340987.0,0.0,1.5999852944781952,1.3333333333333333,34.86235953477136,54.75237904207522,0.3910781092644555,0.33025244273956034,-0.12584372113180464,-0.23393908197171598,26.17956783682563,0.20233535766601562,0.1889044984525725,-0.3221796035766573,-0.9513766558623651,0.30701744870905046,-0.636778129719513,-0.007581077433801653,0.6640580720544378,34.21061966880109,-18.217961258886334,0.31459852614285444,2,0.3424129486083949,0.3424129486083949,-0.272372722625736,-0.3501939773559606,0.5603122711181605,3,0.0275066710451628,-1.1250306372548449,17.540855407714847,-2.2000326797385013,17.540855407714847,1.190497309788583,17.377431869506836,0.0275066710451628
7794,2011-02-04,17.72762680053711,17.782100677490234,17.540855407714847,17.548637390136722,3165726.0,0.01064779273764005,-1.479990588419889,2.875061274509747,42.918468930927695,50.44442224885953,0.13424554456359417,0.1570492915246433,-0.28368664111564357,-0.4147924605563702,25.523453921474154,0.24124526977538707,0.15521762367319525,-0.1389101982116685,-0.7640592181494448,0.4862388217261078,-0.4514847081805584,0.1736643117572214,0.4253030734489478,87.7195094683614,35.892631383418724,0.31257450996888897,2,0.1556415557861328,0.1556415557861328,-0.4377431869506836,-0.5369653701782227,0.19455146789550426,4,0.011852428703705176,1.5999852944781952,17.540855407714847,-1.1250306372548449,17.540855407714847,-2.2000326797385013,17.540855407714847,0.011852428703705176
7795,2011-02-07,17.673152923583984,17.75875473022461,17.618677139282227,17.72762680053711,3926831.0,-0.00307282399195552,1.400032679738562,-0.30434133969864846,38.86464704843552,45.63030036224861,0.10319314520578615,0.2294145117254658,-0.20207702612671596,-0.3590062748370997,25.957351244383307,0.1400775909423828,0.08899293104713024,-0.19727516174316406,-0.8162549099350329,0.4217045864487048,-0.5067650358390985,0.11221471235277036,0.43091236096583785,72.54941537751762,23.216593159995277,0.30948987409593354,2,0.2062234878540039,0.2101154327392578,-0.3832693099975586,-0.48249149322509766,0.0933837890625,0,0.02509901442095508,-1.479990588419889,17.72762680053711,1.5999852944781952,17.540855407714847,-1.1250306372548449,17.540855407714847,0.02509901442095508
7796,2011-02-08,17.66537094116211,17.813230514526367,17.5953311920166,17.71206283569336,4649644.0,-0.0004403279061480081,-1.3333265251935214,0.8571428571428571,40.09013285874843,42.56842158410722,0.004042110105743291,0.2519531087822813,-0.1712060631742638,-0.346837450002468,26.25619920712845,0.21789932250976562,0.013175274991720443,-0.20622453689575337,-0.823476169279246,0.4110270954877393,-0.5148503530874997,0.10240127929599296,0.3927616293176541,65.45471560221743,17.030681431408446,0.3086258161917469,2,-0.015566825866699219,0.2178974151611328,-0.3677053451538086,-0.47470951080322266,-0.17120742797851207,1,0.029955919739504733,1.400032679738562,17.673152923583984,-1.479990588419889,17.72762680053711,1.5999852944781952,17.540855407714847,0.029955919739504733
7797,2011-02-09,17.821012496948242,17.859922409057614,17.618677139282227,17.6575870513916,4126135.0,0.00881054557555161,1.0000000000000295,-3.5000816993464055,36.666693899368944,40.615246772453276,-0.22258580984665244,0.11637514878274047,-0.30523714922140854,-0.49751534744324033,26.641608186223554,0.24124526977538707,-0.06757534523032405,-0.05953245162963938,-0.6678954472451757,0.5488305439858969,-0.36371394943740754,0.24464904617812877,0.1939433223056639,91.80341042413401,44.142241920065146,0.3041814978077678,2,-0.18677234649658203,0.062255859375,-0.4883275032043457,-0.6303510665893555,-0.10116767883300781,2,0.019650568324421025,-1.3333265251935214,17.66537094116211,1.400032679738562,17.673152923583984,-1.479990588419889,17.72762680053711,0.019650568324421025
7798,2011-02-10,17.66537094116211,17.813230514526367,17.6264591217041,17.673152923583984,3822232.0,-0.008733597813972982,-3.3635310369413127,-0.047617936089260286,33.1878107828678,39.12959098278795,-0.0979880905377506,0.2537692790306565,-0.12207269648791907,-0.3412440202149476,25.133891414174688,0.19455337524414062,-0.16620151462588595,-0.1953296661376953,-0.8046270416598915,0.4139677093845009,-0.4999783538987934,0.10931902162340279,0.3089987319394929,39.02488597167649,-5.426656973979384,0.3046486877610977,2,-0.06614971160888672,0.2178974151611328,-0.31517601013183594,-0.47470951080322266,0.2801532745361328,3,0.02951528988823071,1.0000000000000295,17.821012496948242,-1.3333265251935214,17.66537094116211,1.400032679738562,17.673152923583984,0.02951528988823071
7799,2011-02-11,17.525291442871097,17.71206283569336,17.40077781677246,17.6264591217041,7605401.0,-0.007929609786150205,1.2857082834394236,13.000245098038759,29.918054193921733,37.64782043819332,0.0579445908332481,0.37120263462445635,0.03267811882824034,-0.19140227443720903,23.488384872657512,0.31128501892089844,-0.24251070316663004,-0.3089499473571742,-0.9286874675408896,0.31078757282654124,-0.6188187074490337,0.0009188127346853037,0.4109272528473369,27.11860886326348,-13.071939516324473,0.3098687600918579,2,0.09727668762206676,0.3579769134521449,-0.13424110412598012,-0.3346300125122106,0.36575889587401633,4,0.03285972377915369,-3.3635310369413127,17.66537094116211,1.0000000000000295,17.821012496948242,-1.3333265251935214,17.66537094116211,0.03285972377915369
7800,2011-02-14,17.68093490600586,17.72762680053711,17.509727478027347,17.548637390136722,4426440.0,0.00888107702186458,-1.0740727292533179,-1.3077053600045356,33.20315903252947,36.046055514707014,-0.05600948015389662,0.20201312110597058,-0.10944432002532523,-0.3344154816151814,22.263213546538807,0.21789932250976207,-0.2749809155064895,-0.1381314277648933,-0.7572467764437434,0.4809839209139568,-0.4476891021043201,0.17142624657453354,0.21942187097239696,61.017181502468034,25.198135996778603,0.30955767433942544,2,-0.05836677551269531,0.2023334503173828,-0.2548651695251465,-0.49027347564697266,0.1634235382080078,0,0.01364426506342764,1.2857082834394236,17.525291442871097,-3.3635310369413127,17.66537094116211,1.0000000000000295,17.821012496948242,0.01364426506342764
7801,2011-02-15,17.439689636230472,17.66537094116211,17.40077781677246,17.649805068969727,6367304.0,-0.013644372939433214,1.1935437963995161,-1.5882039156887213,32.94577435954915,35.850788960124454,0.18928123705244104,0.414884132034846,0.14279745714956604,-0.08355414549436091,21.136587699677,0.28015708923339844,-0.2723071042422873,-0.3478591918945284,-0.9772724660969168,0.28155408230785994,-0.6625658289957208,-0.03315255479333601,0.42695693713201877,8.474850866553405,-26.313945764674642,0.3147066371011938,2,0.18287849426269176,0.4435787200927699,0.036963939666744494,-0.319067001342777,0.7704277038574183,1,0.01874156497240609,-1.0740727292533179,17.68093490600586,1.2857082834394236,17.525291442871097,-3.3635310369413127,17.66537094116211,0.01874156497240609
7802,2011-02-16,17.64202308654785,17.66537094116211,17.486381530761722,17.509727478027347,5261047.0,0.011601895133330542,-1.000021312645898,-0.6296329917121242,45.86778073173817,37.07361353756521,0.0031375269996907207,0.19367372243146264,-0.041696755336467106,-0.27773101012859414,19.54123947424896,0.22568130493163707,-0.24855923093321408,-0.12723779678344727,-0.7509366448266981,0.49646105125980355,-0.4390872208050709,0.18461162723817637,0.19293589541581824,58.49040898244575,19.4683719633032,0.3118494240216249,2,-0.0116729736328125,0.24124526977539062,-0.15564203262329102,-0.5719842910766602,0.9027233123779297,2,-0.008381100775057826,1.1935437963995161,17.439689636230472,-1.0740727292533179,17.68093490600586,1.2857082834394236,17.525291442871097,-0.008381100775057826
7803,2011-02-17,17.74319076538086,17.750972747802734,17.571983337402347,17.634241104125977,4043252.0,0.005734471513652473,1.8750172331918364,0.8235319559983497,58.49054422445063,38.80384412573442,-0.07410331556031124,0.05486716547285653,-0.12599056198479275,-0.370071010892584,17.132525757343036,0.17898941040038707,-0.2428789130246507,-0.0003891944885268117,-0.5803233580112952,0.5795449690342416,-0.2903562762499128,0.28957788727285916,0.06198188066791843,97.7778140880051,51.69352624565158,0.28996708176138486,2,-0.11284065246582031,0.1400775909423828,-0.24708175659179688,-0.673151969909668,0.7315177917480469,3,-0.0013157693886252098,-1.000021312645898,17.64202308654785,1.1935437963995161,17.439689636230472,-1.0740727292533179,17.68093490600586,-0.0013157693886252098
7804,2011-02-18,17.71206283569336,17.782100677490234,17.618677139282227,17.735408782958984,4955988.0,-0.001754359184833576,1.8000326797385622,-0.21428196285079043,60.487821207944016,41.20641903234648,-0.05075247320910137,0.044774252266847725,-0.08402362662052099,-0.3326919725209123,14.536985374008848,0.1634235382080078,-0.21031464845857073,-0.0038907051086418676,-0.5294106942133787,0.521629283996095,-0.2666506996610103,0.25886928944372656,-0.37354278564453125,81.63292867754085,28.92472874564551,0.262759994552369,2,-0.08171272277832031,0.1712055206298828,0.011672496795654297,-0.4435806274414027,0.7392997741699219,4,0.013180925461398596,1.8750172331918364,17.74319076538086,-1.000021312645898,17.64202308654785,1.1935437963995161,17.439689636230472,0.013180925461398596
7805,2011-02-22,17.540855407714847,17.704280853271484,17.470817565917972,17.501945495605472,6588324.0,-0.00966614840782376,-3.6154600301658424,-1.6666666666666667,50.0,42.30751538137444,0.11143343049781151,0.165634632133834,0.0985147129980426,-0.1559170240683514,11.881460603370282,0.24124526977538707,-0.18039717481127227,-0.13774404525756623,-0.5936759453219516,0.3181878548068191,-0.3657099952897589,0.09022190477462644,-0.19346374511719233,36.73464283749336,-19.437193755158845,0.22796595003219225,2,0.08949470520019176,0.3424129486083949,0.19649839401244762,-0.2684822082519531,1.019454956054684,1,0.019964529829956,1.8000326797385622,17.71206283569336,1.8750172331918364,17.74319076538086,-1.000021312645898,17.64202308654785,0.019964529829956
7806,2011-02-23,17.688716888427734,17.750972747802734,17.470817565917972,17.470817565917972,4776474.0,0.008429547891253497,-1.571418567602159,5.600098039215595,54.222257564138275,44.2581335663488,-0.03661905073789029,-0.036178942489563326,-0.040329009287411566,-0.29704614230129067,8.925661898750601,0.2801551818847621,-0.17604796807866308,0.0431913375854478,-0.2859495631075184,0.372332238278414,-0.12137911276103708,0.20776178793193267,-0.3326310455322279,70.00036764255306,10.386667108671276,0.16457045034648343,2,-0.08171272277832031,0.1945514678955078,0.0544734001159668,-0.4163436889648402,0.7937736511230469,2,0.00879891722886672,-3.6154600301658424,17.540855407714847,1.8000326797385622,17.71206283569336,1.8750172331918364,17.74319076538086,0.00879891722886672
7807,2011-02-24,17.719844818115234,17.813230514526367,17.61089515686035,17.71206283569336,5044139.0,0.0017597618800639925,1.0799984314033058,0.035713660475132324,55.02185509281455,46.68413848967622,-0.0934321666875988,-0.1045377864480912,-0.05863010899302168,-0.32355324964061793,6.582307424786239,0.20233535766601562,-0.15794163287679908,0.09455270767211843,-0.14931574887128463,0.3384211642155215,-0.027381520599583098,0.21648693594381996,-0.355238678527833,72.72717144878344,9.49118696315361,0.12193422827170093,2,-0.11284065246582031,0.1634235382080078,0.023345470428466797,-0.4474716186523402,0.8326835632324219,3,0.027667991847843076,-1.571418567602159,17.688716888427734,-3.6154600301658424,17.540855407714847,1.8000326797385622,17.71206283569336,0.027667991847843076
7808,2011-02-25,17.898832321166992,17.9688720703125,17.719844818115234,17.78988265991211,4904460.0,0.010100963348661951,-1.0000153185101217,14.000245098039215,54.82453735803629,49.45152550791117,-0.2635339413391229,-0.29044891705009945,-0.22244647019159913,-0.49521685587075837,6.204664680714097,0.24902725219726562,-0.13725783548636272,0.268481826782228,0.006067378916796429,0.5308962746476595,0.1372746028495122,0.39968905071494376,-0.5162812065820326,85.9373324550787,24.732646023608048,0.1312072239327159,2,-0.21400737762451172,-0.01556396484375,-0.1439681053161621,-0.6147851943969727,0.6147861480712891,4,0.03608693942536889,1.0799984314033058,17.719844818115234,-1.571418567602159,17.688716888427734,-3.6154600301658424,17.540855407714847,0.03608693942536889
7809,2011-02-28,18.023345947265625,18.093385696411133,17.906614303588867,17.961088180541992,3523085.0,0.0069565222951100125,-1.1818384376288142,0.5714360742984191,59.493617214905136,52.372687528175135,-0.3463960992822379,-0.3908734889119998,-0.3315345487547745,-0.6155844460110131,6.464775180943688,0.19455337524414062,-0.11853772670050944,0.3649799346923821,0.061371759910802126,0.6685881094739621,0.21317584730159211,0.5167840220831721,-0.605615575337012,88.74986596406299,27.783068805283833,0.15180408739079068,2,-0.2762641906738281,-0.1400775909423828,-0.16342401504516602,-0.6459140777587891,0.5136184692382812,0,0.025043219565552333,-1.0000153185101217,17.898832321166992,1.0799984314033058,17.719844818115234,-1.571418567602159,17.688716888427734,0.025043219565552333
7810,2011-03-01,17.828794479370114,18.132295608520508,17.821012496948242,18.085603713989254,4543760.0,-0.01079441455902519,-1.2857102841697492,-4.1249348978278855,54.0229712357157,54.71459829219364,-0.14378566681910954,-0.1694616553496182,-0.12801606881776806,-0.41437267111628984,6.1377744311472835,0.3112831115722656,-0.08155377394191987,0.1478603363037081,-0.1341551904422822,0.4298758630496984,0.006852572930711176,0.288868099676705,-0.3570116814828985,54.11773186661014,-6.021896720140006,0.1410077633729956,3,-0.027237892150875354,0.05447387695312855,0.0486369132995641,-0.4513626098632777,0.7626457214355504,1,0.034919249936586905,-1.1818384376288142,18.023345947265625,-1.0000153185101217,17.898832321166992,1.0799984314033058,17.719844818115234,0.034919249936586905
7811,2011-03-02,17.844358444213867,17.891050338745114,17.6264591217041,17.844358444213867,5201423.0,0.0008729678757453119,4.666748366013427,-0.0,50.617273988961685,55.24231976521848,-0.10718208927958628,-0.16982934041837083,-0.13550166130196217,-0.42187564780557096,6.165929401738888,0.2645912170410121,-0.02070388817129043,0.14824914932250977,-0.13469043610065157,0.4311887347456711,0.006779356610930876,0.28971894203408866,-0.3065243652633214,44.77619584144218,-10.88898270664653,0.14146979271158044,3,-0.042801856994628906,0.038909912109375,0.0817112922668457,-0.46303558349609375,0.6614780426025391,2,0.040122031946058234,-1.2857102841697492,17.828794479370114,-1.1818384376288142,18.023345947265625,-1.0000153185101217,17.898832321166992,0.040122031946058234
7812,2011-03-03,18.0311279296875,18.077821731567386,17.937742233276367,17.992218017578125,3517174.0,0.010466584498261655,1.117643666560881,100.0,59.51411821674665,55.35605020880693,-0.2603289873824579,-0.3351699128953882,-0.3106015634622672,-0.5986706860552182,6.207648468594614,0.23346328735351918,0.030655119683871135,0.3105050086975112,0.0005387281427573498,0.620471289252265,0.15552186842013427,0.4654881489748881,-0.4338476977799566,79.99992458635616,21.311568315122848,0.15498314027737656,3,-0.22957134246826172,-0.15175151824951172,-0.07976531982421875,-0.6381311416625977,0.37354087829589844,3,0.02503241126253286,4.666748366013427,17.844358444213867,-1.2857102841697492,17.828794479370114,-1.1818384376288142,18.023345947265625,0.02503241126253286
7813,2011-03-04,18.023345947265625,18.05447578430176,17.891050338745114,17.976654052734375,3922591.0,-0.00043158600239656675,1.9999649872202703,1.2,63.913049038057814,55.73663107881956,-0.23314554532352716,-0.3050264453960416,-0.2899963237730212,-0.5819765807903536,5.891922584736306,0.16342544555664773,0.10523968164951114,0.278598499298095,-0.04715914952920386,0.6043561481253938,0.11571967488444557,0.4414773237117444,-0.39688682556152344,78.46148625209273,15.127923262262811,0.16287882441364973,3,-0.22178936004638672,-0.28793811798095703,-0.005836009979248047,-0.6303491592407227,0.5214004516601562,4,0.029360943058539757,1.117643666560881,18.0311279296875,4.666748366013427,17.844358444213867,-1.2857102841697492,17.828794479370114,0.029360943058539757
7814,2011-03-07,17.937742233276367,18.202335357666016,17.914396286010742,18.05447578430176,4676115.0,-0.004749601668842418,-2.523797296981863,-2.5000816993464814,57.466011159008694,56.56618787426497,-0.12534390566302278,-0.21383788299755224,-0.19455756178365036,-0.4887378402423437,6.355595527055274,0.28793907165527344,0.1339877612626239,0.18248901367187642,-0.15430927462209354,0.5192873019658464,0.01408986952489144,0.3508881578188614,-0.2606994628906243,54.05382131324005,-9.177307996051475,0.16839914414698426,3,-0.101165771484375,-0.1673145294189453,0.04085731506347656,-0.5447454452514648,0.44358062744140625,0,0.03210416497643753,1.9999649872202703,18.023345947265625,1.117643666560881,18.0311279296875,4.666748366013427,17.844358444213867,0.03210416497643753
7815,2011-03-08,18.11673164367676,18.124513626098636,17.961088180541992,17.961088180541992,3451382.0,0.009978368964871809,-1.0999975490797251,-1.3333224404431125,70.42251738386497,58.36621674312349,-0.23921019284796685,-0.3772324961696718,-0.35917139979473944,-0.6658080723492006,6.844325931333362,0.18677139282226918,0.13435083452986163,0.3392994880676312,-0.03144521105520326,0.7100441871904657,0.15392713850621575,0.5246718376290467,-0.37665376281738716,85.13505009522294,14.358909795740118,0.18537234956141674,3,-0.21011638641357777,-0.3463039398193395,-0.21011638641357777,-0.723734855651859,0.24902725219726207,1,0.023195838029306914,-2.523797296981863,17.937742233276367,1.9999649872202703,18.023345947265625,1.117643666560881,18.0311279296875,0.023195838029306914
7816,2011-03-09,18.19455337524414,18.217899322509766,18.05447578430176,18.070039749145508,3084643.0,0.0042955723525628375,-1.0999987745248723,0.79999264723902,68.02032414624527,59.810491082393575,-0.2656714340208701,-0.43571586197215595,-0.42216949529741754,-0.7416114108403349,7.252984562847978,0.16342353820800426,0.13705258701722656,0.3906620979309068,-0.019812837598763622,0.8011370334605772,0.18542463016607158,0.595899565695742,-0.3990045971679699,92.85726790497372,19.67911333019856,0.2052374677648359,3,-0.27237415313720703,-0.39299678802490234,-0.31517601013183594,-0.8015565872192383,0.6070022583007812,2,0.021813496455567627,-1.0999975490797251,18.11673164367676,-2.523797296981863,17.937742233276367,1.9999649872202703,18.023345947265625,0.021813496455567627
7817,2011-03-10,18.171205520629886,18.25680923461914,17.992218017578125,18.0,4227907.0,-0.0012832331815312292,-1.8333452476996763,1.3749942556027306,64.70582838449083,60.90841230755519,-0.19172707806293232,-0.40558162498890127,-0.3832110526593837,-0.713999542862318,7.370285495003014,0.2645912170410156,0.17593459195679984,0.3498045921325712,-0.09239583987123368,0.7920050241363761,0.128704376130667,0.5709048081344754,-0.31652766633301255,76.5955893472684,6.25941478756647,0.22110021600190252,3,-0.22957134246826527,-0.3501939773559606,-0.2918281555175817,-0.7392978668212926,1.0428028106689418,3,0.018415452172758195,-1.0999987745248723,18.19455337524414,-1.0999975490797251,18.11673164367676,-2.523797296981863,17.937742233276367,0.018415452172758195
7818,2011-03-11,18.186769485473636,18.264591217041016,18.155641555786133,18.163423538208008,2211485.0,0.0008565180128572436,-4.600098039215687,0.13636211717785685,66.4864012675989,61.68538831341006,-0.18120781474918246,-0.40062093848406377,-0.3849195927575444,-0.7274023412674246,7.505375643381007,0.10894966125488281,0.19888373068468823,0.3392986297607443,-0.12509158913628227,0.8036888486577709,0.1071035203122328,0.5714937392092558,-0.2677506103252014,77.77759622664219,8.503958629677527,0.23219510944851265,3,-0.24124431610107777,-0.3618669509887731,-0.3035011291503942,-0.7042789459228551,0.7782115936279226,4,0.011981199997272984,-1.8333452476996763,18.171205520629886,-1.0999987745248723,18.19455337524414,-1.0999975490797251,18.11673164367676,0.011981199997272984
7819,2011-03-14,18.101167678833008,18.202335357666016,18.0311279296875,18.093385696411133,7233265.0,-0.00470681759666014,-1.5882183328047057,0.33333333333328263,70.68968674420454,63.537245592131036,-0.09320790294960091,-0.2842368111228737,-0.28968370358309414,-0.6396181431915693,7.517989269755374,0.17120742797851562,0.21856561589503443,0.22490301132202006,-0.22661084933349684,0.676416871977537,-0.0008539190057383905,0.4506599416497785,-0.11994578214390827,46.15423288902296,-26.110303719827833,0.22575693032775862,3,-0.15564250946044922,-0.26848316192626953,-0.21789932250976562,-0.6186771392822266,0.9416351318359375,0,0.024505530690789756,-4.600098039215687,18.186769485473636,-1.8333452476996763,18.171205520629886,-1.0999987745248723,18.19455337524414,0.024505530690789756
7820,2011-03-15,17.922178268432614,18.007781982421875,17.719844818115234,17.852140426635742,8520964.0,-0.009888279782618636,1.3870906532154772,8.999999999999543,58.426907501676226,64.40498264909931,0.11222243037986956,-0.09090829155065094,-0.10168701315855344,-0.4600863107850408,7.881132252193754,0.38132286071777344,0.22280301048529694,0.03385143280029013,-0.40848734312257307,0.4761902087231533,-0.18731795516114147,0.2550208207617217,0.342412948608402,37.14268707721115,-33.945573325968184,0.22116938796143093,3,0.07003974914551137,-0.08949375152587535,-0.03890991210937145,-0.4396877288818324,1.0350189208984375,1,0.02561879395507849,-1.5882183328047057,18.101167678833008,-4.600098039215687,18.186769485473636,-1.8333452476996763,18.171205520629886,0.02561879395507849
7821,2011-03-16,17.766536712646484,17.898832321166992,17.66537094116211,17.821012496948242,7678517.0,-0.008684299054220967,1.2222202049727218,-0.7778050108932857,51.54636830854595,63.51967710374368,0.28570947817170733,0.09536472914919614,0.0608371534175447,-0.30815681863491307,7.861680310284918,0.25680732727050426,0.20249763604889992,-0.1381324768066392,-0.5321984910613047,0.25593353744802627,-0.33516548393397017,0.05890053032069176,0.4871595764160155,16.88290192383596,-51.767443622469685,0.19703300712733207,3,0.19844436645507812,0.0661478042602539,0.11478567123413086,-0.2840461730957031,1.003890991210941,2,0.03372757408600657,1.3870906532154772,17.922178268432614,-1.5882183328047057,18.101167678833008,-4.600098039215687,18.186769485473636,0.03372757408600657
7822,2011-03-17,17.494163513183597,18.046693801879886,17.463035583496097,18.046693801879886,8542295.0,-0.015330686214663714,1.1126741115349432,10.142677077133154,37.37865752599976,60.57141138018168,0.5295969272585843,0.3753363857932577,0.33606636807927615,-0.0419870282283199,8.080818078630687,0.5836582183837891,0.20098339597307557,-0.4031126976013155,-0.82265051956146,0.016425124358828924,-0.612881608581386,-0.19334378662124507,0.7359997619628871,3.8834396996045344,-59.995094000966795,0.2097689109800718,3,0.3696498870849574,0.338521003723141,0.27237272262572887,0.0038909912109339473,1.2217903137206996,3,0.07473304564554195,1.2222202049727218,17.766536712646484,1.3870906532154772,17.922178268432614,-1.5882183328047057,18.101167678833008,0.07473304564554195
7823,2011-03-18,17.719844818115234,17.844358444213867,17.579767227172848,17.6575870513916,6937715.0,0.0129003770178302,-1.4285851839531751,-0.11267756356041908,41.095918006477646,58.752512141011564,0.2864609647507983,0.15580456437724166,0.11466802499732154,-0.2722496264596401,8.766431647592801,0.3501949310302699,0.2128281926613198,-0.1762640953063972,-0.5977325176031378,0.24520432699034345,-0.3869983064547675,0.034470115841973126,0.4642907955322251,34.73682037945718,-24.921803281392805,0.21073421114836982,3,0.1439685821533203,0.1128396987915039,0.0389094352722168,-0.20233440399169922,1.1595325469970703,4,0.0843214784621642,1.1126741115349432,17.494163513183597,1.2222202049727218,17.766536712646484,1.3870906532154772,17.922178268432614,0.0843214784621642
7824,2011-03-21,17.945524215698242,17.976654052734375,17.78988265991211,17.813230514526367,3869520.0,0.012735969185931673,-1.0869546684853264,2.124934897827885,53.3631769492689,56.85702987050089,0.06928789034287419,-0.05427016753644409,-0.10401769102338676,-0.4982623062430882,9.415812934781286,0.2568092346191406,0.19486253493233718,0.03774223327636861,-0.37510741433792916,0.4505918808906664,-0.16868259053078205,0.24416705708351927,0.19534539614013724,82.66629630234739,21.385316729305565,0.20642482380714955,3,-0.0817108154296875,-0.1128396987915039,-0.20427942276000977,-0.3929939270019531,0.9961090087890625,0,0.05680841925539992,-1.4285851839531751,17.719844818115234,1.1126741115349432,17.494163513183597,1.2222202049727218,17.766536712646484,0.05680841925539992
7825,2011-03-22,17.891050338745114,17.9688720703125,17.813230514526367,17.961088180541992,4343300.0,-0.003035513273302759,2.6362461565883875,-0.5294117647059092,51.31576967150898,55.00096826219686,0.098768896494839,0.029286138356898306,-0.04103192967139435,-0.44108691361073227,9.416674493981363,0.1556415557861328,0.16667714447411086,-0.03424139022827433,-0.4095660810958215,0.34108330063927284,-0.22190373566204613,0.15342095520549748,0.209149231392729,73.33311547196818,9.552773013106297,0.18766234543377316,3,-0.027236938476558947,-0.058365821838375354,-0.1381320953369105,-0.3385200500488246,1.050582885742191,1,0.06437590024715201,-1.0869546684853264,17.945524215698242,-1.4285851839531751,17.719844818115234,1.1126741115349432,17.494163513183597,0.06437590024715201
7826,2011-03-23,17.844358444213867,17.945524215698242,17.618677139282227,17.618677139282227,4185373.0,-0.002609790573901094,-1.8965365696996332,-3.2222766884529954,44.2857426299554,52.73206984502625,0.10120435505920611,0.09300455862902979,0.01229953237023551,-0.3939256852993509,9.910210881760792,0.3268470764160156,0.15775935425443066,-0.08871536254882884,-0.4495615285440202,0.27213080344636253,-0.2691384455464245,0.09170772044876685,0.2176112867254716,65.33324618878716,3.455670643593656,0.18042308299759555,3,0.0194549560546875,-0.011673927307128906,-0.09144020080566406,-0.22178936004638672,1.1828784942626918,2,0.06236361753190556,2.6362461565883875,17.891050338745114,-1.0869546684853264,17.945524215698242,-1.4285851839531751,17.719844818115234,0.06236361753190556
7827,2011-03-24,18.21011734008789,18.264591217041016,17.75875473022461,18.05447578430176,8674393.0,0.020497172650811857,2.8235595187462605,0.6896519666672144,54.68752393498876,51.421083474736236,-0.28882775990905074,-0.24679436389742193,-0.34243275216834235,-0.7560895639222522,10.251728202094352,0.5058364868164062,0.11707799330255142,0.2525299072265632,-0.11389390524844956,0.618953719701576,0.06931800098905683,0.4357418134640696,-0.7470817565917933,92.04556531911045,30.93287838665703,0.1832119062375061,3,-0.34630393981933594,-0.34630393981933594,-0.4571990966796875,-0.5136184692382812,0.9961090087890625,3,0.030769179204357178,-1.8965365696996332,17.844358444213867,2.6362461565883875,17.891050338745114,-1.0869546684853264,17.945524215698242,0.030769179204357178
7828,2011-03-25,18.54474639892578,18.59922218322754,18.23346328735352,18.23346328735352,7092815.0,0.018375996847710407,-1.3500079655886879,2.0000000000000226,63.54168350982127,50.6268608931381,-0.6340107008152778,-0.5592237318833817,-0.6754669283943073,-1.081910537783635,10.646952182613235,0.38910484313964844,0.08459595529167885,0.5548632621765144,0.10572169789292118,1.0040048264601076,0.3302924800347178,0.779434044318311,-1.0656797027587857,94.44433637820762,31.09873910009152,0.22457078214179635,3,-0.5136175155639648,-0.5136175155639648,-0.7879371643066406,-0.8482475280761719,0.7159538269042969,4,0.009232125600187935,2.8235595187462605,18.21011734008789,-1.8965365696996332,17.844358444213867,2.6362461565883875,17.891050338745114,0.009232125600187935
7829,2011-03-28,18.474708557128906,18.638132095336914,18.45914459228516,18.552528381347656,3148507.0,-0.0037766945036752375,-2.285749299720037,-0.24999693631205785,58.39418213044582,50.62322474077916,-0.5648095815246705,-0.47815225181442855,-0.60436429186651,-1.0040037365786638,10.556439974473037,0.17898750305175426,0.058539839532699034,0.4622572898864732,-0.036574652264562246,0.9610892320375086,0.21284131881095547,0.7116732609619909,-0.9508356414794896,83.9695184924638,22.41433096793041,0.2494159710755171,3,-0.42412471771240234,-0.42412471771240234,-0.7178993225097656,-0.7782096862792969,1.3774318695068395,0,0.021903934599674546,-1.3500079655886879,18.54474639892578,2.8235595187462605,18.21011734008789,-1.8965365696996332,17.844358444213867,0.021903934599674546
7830,2011-03-29,18.45136260986328,18.552528381347656,18.3735408782959,18.48249053955078,3186672.0,-0.001263670665950345,1.0909313725490195,0.4,56.179787657865916,51.13804911292583,-0.5123878252374929,-0.4277021303109976,-0.5779449421494363,-0.9725961860779222,10.789123835433529,0.1789875030517578,0.026433118987590376,0.40778293609619,-0.11967212619876477,0.9352379983911447,0.1440554049487126,0.6715104672436674,-0.8606341434326161,81.67947643352143,23.088914971783083,0.26372753114747777,3,-0.40077877044677734,-0.40077877044677734,-0.6945533752441406,-0.696497917175293,1.0583648681640625,1,0.02657097066435332,-2.285749299720037,18.474708557128906,-1.3500079655886879,18.54474639892578,2.8235595187462605,18.21011734008789,0.02657097066435332
7831,2011-03-30,18.56031036376953,18.669261932373047,18.49805450439453,18.49805450439453,6032176.0,0.005904591233170553,-4.500122549019608,-2.0,58.99283493188903,53.539624380246856,-0.5552926923892834,-0.5062163866656135,-0.6852496300618185,-1.0718971753919604,11.293803905381727,0.21789932250976562,-0.003098641533210156,0.4809330940246568,-0.08534453049453106,1.0472107185438446,0.19779428176506286,0.7640719062842507,-0.9067376796044897,88.03396959997318,30.410564463333415,0.2831388122595948,3,-0.43579578399658203,-0.49416160583496094,-0.8035011291503906,-0.7859907150268555,1.0272388458251953,2,0.02054506919572474,1.0909313725490195,18.45136260986328,-2.285749299720037,18.474708557128906,-1.3500079655886879,18.54474639892578,0.02054506919572474
7832,2011-03-31,18.48249053955078,18.638132095336914,18.45914459228516,18.59922218322754,3557009.0,-0.00419280834714153,-1.1904739673907219,-1.875030637254902,56.643411178231354,55.26712362155283,-0.3604394511755835,-0.4140777933728188,-0.6046500755727635,-0.9841638888495865,11.735811895180868,0.17898750305175426,-0.0003361055932522561,0.38054513931274414,-0.21295829522637888,0.9740485738518672,0.08379342204318263,0.6772968565823057,-0.7476627155290991,57.14273209502599,1.9832408642000132,0.2967517172695618,3,-0.33852100372314453,-0.41634178161621094,-0.7373542785644531,-0.696497917175293,1.1673145294189453,3,0.029473646842132606,-4.500122549019608,18.56031036376953,1.0909313725490195,18.45136260986328,-2.285749299720037,18.474708557128906,0.029473646842132606
7833,2011-04-01,18.552528381347656,18.638132095336914,18.43579864501953,18.59922218322754,3475925.0,0.003789415806652263,2.249980852009007,0.40000980376137646,60.21128249562241,56.02802423781432,-0.33518826814124125,-0.46634778397393006,-0.6790651501498317,-1.0452714311102689,12.379241170920169,0.2023334503173828,0.030384002335992477,0.424123859405519,-0.20096821781650576,1.0492159366275438,0.11157782079450485,0.7366698980165332,-0.7429458286578665,60.5257896196539,4.052572758251266,0.3125460386110128,4,-0.40855884552001953,-0.48637962341308594,-0.8073921203613281,-0.766535758972168,1.1206245422363281,4,0.03523498005730108,-1.1904739673907219,18.48249053955078,-4.500122549019608,18.56031036376953,1.0909313725490195,18.45136260986328,0.03523498005730108
7834,2011-04-04,18.51361846923828,18.61478614807129,18.490272521972656,18.61478614807129,2376351.0,-0.0020972835243574517,1.4615297599969834,2.166619010661329,64.28579984538725,57.46913870157858,-0.2315719514195962,-0.4027307995453384,-0.6453257313918535,-0.995578719409778,12.453019784255012,0.12451362609863281,0.11501423885303552,0.3564201354980483,-0.28454484485616405,0.9973851158522606,0.035937645320942124,0.6769026256751545,-0.6352615661738312,47.36814948111169,-11.073120504373279,0.3204824901771061,4,-0.36964893341064453,-0.44746971130371094,-0.7295718193054199,-0.727625846862793,1.1206226348876953,0,0.040353092391588685,2.249980852009007,18.552528381347656,-1.1904739673907219,18.48249053955078,-4.500122549019608,18.56031036376953,0.040353092391588685
7835,2011-04-05,18.536964416503906,18.66147994995117,18.52140045166016,18.52918243408203,3548656.0,0.001261014820221007,-11.000326797388665,-0.07692162666616391,69.87961769019526,60.31290259716078,-0.17171755159435875,-0.4142168543749385,-0.6744301192400854,-1.008393666711477,12.59315399779284,0.14786148071288707,0.18488580641437125,0.35875444412231516,-0.30381256526138145,1.0213214535060118,0.027470939430468633,0.6900379488141617,-0.5953351110947693,43.33262528390059,-19.524221018210227,0.33128350469184786,4,-0.3229560852050781,-0.47081565856933594,-0.7217893600463867,-0.727625846862793,1.3229579925537074,1,0.07094883393965556,1.4615297599969834,18.51361846923828,2.249980852009007,18.552528381347656,-1.1904739673907219,18.48249053955078,0.07094883393965556
7836,2011-04-06,18.591440200805664,18.669261932373047,18.490272521972656,18.552528381347656,2828028.0,0.0029387651115766467,-1.1904973097886347,5.0002450980392155,81.90063314513094,63.33658139828769,-0.1218936807237121,-0.4610738250055775,-0.7361571182932778,-1.0521632763709334,12.317627999509403,0.17898941040039062,0.2189032497197516,0.3933858871459961,-0.2945312753071363,1.0813030495991285,0.0494273059194299,0.7373444683725623,-0.5916002852394158,66.66639433996177,-3.4994056411876926,0.3439585812265661,4,-0.1400775909423828,-0.5252914428710938,-0.7490277290344238,-0.7821016311645508,1.2684822082519496,2,0.04939301459721701,-11.000326797388665,18.536964416503906,1.4615297599969834,18.51361846923828,2.249980852009007,18.552528381347656,0.04939301459721701
7837,2011-04-07,18.505836486816406,18.57587432861328,18.412450790405273,18.552528381347656,2445998.0,-0.004604469210811812,2.5000408496732027,-1.1999411793539532,74.87696921694952,64.5960575879686,0.011252478653510423,-0.3679816041510584,-0.6516733499293039,-0.9543786064454203,12.21977327185893,0.17898941040039062,0.26421000823772545,0.2910506248474114,-0.41026433865259904,0.9923655883474218,-0.05960685690259382,0.6417081065974166,-0.45244280990561236,36.36356884501979,-36.70229619692912,0.35065748175000566,4,0.015564918518066406,-0.43968772888183594,-0.663424015045166,-0.6536960601806641,1.3151760101318324,3,0.05845251705044152,-1.1904973097886347,18.591440200805664,-11.000326797388665,18.536964416503906,1.4615297599969834,18.51361846923828,0.05845251705044152
7838,2011-04-08,18.4046688079834,18.607004165649414,18.350194931030273,18.568092346191406,3042238.0,-0.00546679848301268,1.1290133851980109,3.5000408496732027,65.77549779283011,65.41620377267796,0.10109139546536028,-0.2631439765724437,-0.5422873530913286,-0.8365242895854621,11.984248537883529,0.2568092346191406,0.3310729111437496,0.17898797988891602,-0.5272473067931145,0.8852232665709465,-0.17412966345209924,0.5321056232299313,-0.3020056706356229,17.072864546905546,-52.51576261259538,0.35311764334101525,4,0.10505962371826172,-0.3385200500488281,-0.5642023086547852,-0.5525283813476562,1.2062263488769531,4,0.06765328265218362,2.5000408496732027,18.505836486816406,-1.1904973097886347,18.591440200805664,-11.000326797388665,18.536964416503906,0.06765328265218362
7839,2011-04-11,18.54474639892578,18.568092346191406,18.42023277282715,18.42023277282715,2359260.0,0.007610981344126078,-1.3749942556027022,-0.7619075407616624,71.21219435810421,67.08647118381555,-0.031297846819633435,-0.38818848977566134,-0.6615617230731061,-0.9530911654112018,12.373332970290653,0.1634235382080078,0.3556791126330481,0.29688663482665945,-0.42065456748791874,1.0144278371412376,-0.06188396633062965,0.6556572359839485,-0.3967553579759837,60.97511402832326,-7.803611300248477,0.3587706011572898,4,-0.035017967224121094,-0.47859764099121094,-0.7762641906738281,-0.6926059722900391,1.1828804016113281,0,0.060847773293010166,1.1290133851980109,18.4046688079834,2.5000408496732027,18.505836486816406,-1.1904973097886347,18.591440200805664,0.060847773293010166
7840,2011-04-12,18.381322860717773,18.49805450439453,18.29571914672852,18.490272521972656,3992109.0,-0.008812390026399886,2.250011488794539,-0.8750019147990993,66.19722685691272,67.88695917548486,0.13538267540405968,-0.1987956562059523,-0.4760453565684628,-0.7699749587874152,12.17880317892315,0.24902725219726207,0.3259410083164056,0.11050586700439524,-0.5923924657726793,0.8134041997814698,-0.24094329938414205,0.46195503339293253,-0.19163014845411652,22.916709217539758,-44.38532978688406,0.35144916638853757,4,0.10116767883300781,-0.3151741027832031,-0.5778207778930664,-0.5097274780273438,1.5252914428710938,1,0.06816257202498632,-1.3749942556027022,18.54474639892578,1.1290133851980109,18.4046688079834,2.5000408496732027,18.505836486816406,0.06816257202498632
7841,2011-04-13,18.365758895874023,18.48249053955078,18.365758895874023,18.4046688079834,6441834.0,-0.0008467271350208749,-5.000098039215686,0.35713660475131737,55.95239310989762,67.81017939011444,0.13460216456872232,-0.14338935058572133,-0.44338234692940404,-0.7363485208095,11.77367356815647,0.11673164367675781,0.3153311984598375,0.06498079299926829,-0.5973239255830904,0.727285511581627,-0.26617156629191285,0.39613315229044943,-0.13770064600161547,22.500199138495343,-39.95052492009479,0.3311523592911798,4,0.11673164367675781,-0.2996101379394531,-0.5272374153137207,-0.49416351318359375,1.4941635131835902,2,0.08135593642793948,2.250011488794539,18.381322860717773,-1.3749942556027022,18.54474639892578,1.1290133851980109,18.4046688079834,0.08135593642793948
7842,2011-04-14,18.801555633544922,18.863813400268555,18.31906509399414,18.33462905883789,4959072.0,0.023728762864724473,-1.1875047869977482,-12.000196078431372,59.11605875789451,67.68848786370023,-0.28069348034543395,-0.5019529119713013,-0.8566634983755392,-1.150743994428506,10.86236984444503,0.5447483062744141,0.3236596496597528,0.4354079246521003,-0.1446579785584703,1.015473827862671,0.1453749730468168,0.7254408762573838,-0.5382010890724622,89.04094411522765,29.371605846476264,0.2900329516052844,4,-0.22178936004638672,-0.6381311416625977,-0.9396877288818359,-0.9260692596435547,0.9416351318359375,3,0.056291447162191144,-5.000098039215686,18.365758895874023,2.250011488794539,18.381322860717773,-1.3749942556027022,18.54474639892578,0.056291447162191144
7843,2011-04-15,19.214008331298828,19.229572296142575,18.84046745300293,18.85603141784668,7809587.0,0.021937158062496964,1.0000000000000182,0.7666663943399618,71.11116194559548,68.44686143039003,-0.6587190161423635,-0.8397832921295709,-1.2413436509080356,-1.5400495584494855,10.302154353057045,0.4280166625976527,0.3270602553773152,0.7731524467468276,0.15965563158528084,1.3866492619083743,0.4664040391660542,1.079900854327601,-0.8949432373046875,98.33336056600419,40.013684894418276,0.3067484075807738,4,-0.45136260986328125,-0.8677043914794922,-1.3326854705810547,-1.338521957397461,0.47470855712890625,4,0.03159175093416744,-1.1875047869977482,18.801555633544922,-5.000098039215686,18.365758895874023,2.250011488794539,18.381322860717773,0.03159175093416744
7844,2011-04-18,18.96498107910156,19.12062263488769,18.85603141784668,19.01167297363281,3602755.0,-0.012960713241266464,-1.0000000000000269,-0.13043269768705743,62.99214345954091,67.6815865158729,-0.37876388163587293,-0.538051053727326,-0.9728860836229138,-1.2668516198416135,10.38674561567842,0.35797691345214844,0.3378100691786088,0.47315235137939027,-0.1364525712572977,1.0827572740160782,0.1683498900610445,0.777954812697736,-0.6459159851074183,71.66672113200742,15.628488349321657,0.3048024613183445,4,-0.20233535766601207,-0.618677139282223,-1.079767227172848,-1.0817127227783168,0.2957191467285192,0,0.03405825057587619,1.0000000000000182,19.214008331298828,-1.1875047869977482,18.801555633544922,-5.000098039215686,18.365758895874023,0.03405825057587619
7845,2011-04-19,19.042802810668945,19.11284065246582,18.96498107910156,19.003890991210934,3723159.0,0.0041034436703519805,-1.533324618878683,-0.833374183006612,62.40006274417529,65.51485647132226,-0.4216250082051296,-0.5535426237993661,-1.0282164692294415,-1.3206745727932088,10.475908295244265,0.14785957336426137,0.3371740992544545,0.4933864593505852,-0.09447269808816117,1.0812456167893316,0.19945688063121025,0.7873160380699602,-0.6144768524169919,79.48731377050859,26.36048162595734,0.293929578719374,4,-0.28015708923339844,-0.6964988708496094,-1.1536979675292969,-1.1595344543457031,0.3579750061035156,1,0.03596235263668657,-1.0000000000000269,18.96498107910156,1.0000000000000182,19.214008331298828,-1.1875047869977482,18.801555633544922,0.03596235263668657
7846,2011-04-20,18.95719718933105,19.252918243408203,18.93385124206543,19.18287849426269,4567533.0,-0.00449543180113865,-1.3428663464097752,-5.799813734620322,62.15133917978457,64.10089757830394,-0.31143089376417876,-0.4008426291388538,-0.9203996489632367,-1.2135609647382317,10.027559709429113,0.31906700134277344,0.3299958649593506,0.35213890075683096,-0.1605948258755312,0.8648726273891931,0.09577203744064988,0.608505764073012,-0.4327216705322243,68.33323801898624,15.065244959806407,0.25636686331618097,4,-0.18287849426269176,-0.5992202758789027,-1.0447459220886195,-1.073928833007809,0.5291843414306676,2,0.050082145834941194,-1.533324618878683,19.042802810668945,-1.0000000000000269,18.96498107910156,1.0000000000000182,19.214008331298828,0.050082145834941194
7847,2011-04-21,18.770427703857425,19.089494705200195,18.715953826904297,19.089494705200195,4514077.0,-0.009852167681134727,1.3414572909381108,1.4137945606057887,55.26316274424174,62.932860350683,-0.09295761243703637,-0.1791277766568804,-0.7181488556891047,-1.0080150357253252,10.648222715215736,0.37354087829589844,0.30616137259422516,0.13735389709473012,-0.34483992920063145,0.6195477233900917,-0.10374301605294889,0.3784508102424091,-0.14397020361328572,10.144783393245998,-40.461696116779166,0.24109691314767998,4,0.0038909912109339473,-0.412450790405277,-0.871594905853275,-0.8871593475341832,1.019454956054684,3,0.05804314757176754,-1.3428663464097752,18.95719718933105,-1.533324618878683,19.042802810668945,-1.0000000000000269,18.96498107910156,0.05804314757176754
7848,2011-04-25,18.715953826904297,18.778209686279297,18.64591407775879,18.715953826904297,2958327.0,-0.002902111652039463,1.125030637254902,-0.0,54.85075787090129,61.11492296321601,0.01152789440278923,-0.1171775725557005,-0.6434899109196905,-0.9312873995018656,10.945246569633117,0.1322956085205078,0.25606300905625545,0.07431964874267649,-0.4073503576771387,0.5559896551624917,-0.16651535446722932,0.3151546519525823,0.5369644165039062,11.538594479096293,-37.846736701679234,0.2408350032099071,4,0.0583648681640625,-0.29961109161376953,-0.8677048683166504,-0.8326854705810547,0.9649810791015625,0,0.05488563115601952,1.3414572909381108,18.770427703857425,-1.3428663464097752,18.95719718933105,-1.533324618878683,19.042802810668945,0.05488563115601952
7849,2011-04-26,18.879377365112305,18.941633224487305,18.7470817565918,18.754863739013672,3855000.0,0.008731777162918952,-1.7777671872660588,100.0,57.692310988354585,60.16993231115399,-0.11112208575412552,-0.2621715761984049,-0.7798973413336938,-1.0771210806649236,11.31340965480735,0.2256793975830078,0.23530845383757537,0.21750974655151367,-0.2686131087081982,0.7036326018112256,-0.025551681078340494,0.46057117418136784,0.36140079498290945,38.46156263256296,-11.206518282038488,0.24306142762985572,4,-0.09338569641113281,-0.44357967376708984,-1.0311284065246582,-0.9961090087890625,0.5291824340820312,1,0.042868973253907594,1.125030637254902,18.715953826904297,1.3414572909381108,18.770427703857425,-1.3428663464097752,18.95719718933105,0.042868973253907594
7850,2011-04-27,18.941633224487305,18.980545043945312,18.7470817565918,18.793773651123047,3905115.0,0.0032975589274486516,1.0689468657826142,1.187497127801351,57.839686142694376,60.3796315370203,-0.09559206283394062,-0.3012600990065515,-0.8188742824551092,-1.1228618214258859,12.078346775789415,0.23346328735351207,0.24586936110453195,0.2552520751953118,-0.23559820023388056,0.7461023506245041,0.00982693748071739,0.5006772129099062,0.287247653961181,48.71781174880988,1.150336400160036,0.24542513771459618,4,-0.1556415557861328,-0.5058355331420898,-1.0933842658996582,-1.0583648681640625,0.10116958618164062,2,0.016844746044934134,-1.7777671872660588,18.879377365112305,1.125030637254902,18.715953826904297,1.3414572909381108,18.770427703857425,0.016844746044934134
7851,2011-04-28,18.941633224487305,18.96498107910156,18.83268547058105,18.90272331237793,3285617.0,0.0,2.0908159172944947,0.26315450007094854,60.14490758788982,60.49394807368645,-0.005938196080460756,-0.2858850648508948,-0.7873381573630205,-1.1061790380658323,12.494693098401271,0.1322956085205078,0.23628307856198205,0.2361859321594224,-0.2635878880403979,0.7359597523592427,-0.013700977940487746,0.48607284225933256,0.27558831794738836,66.66638000722381,16.951273633744904,0.24988691009991018,4,0.007782936096191406,-0.5058355331420898,-1.0933842658996582,-1.0583648681640625,0.015563964843746447,3,0.02423996847809229,1.0689468657826142,18.941633224487305,-1.7777671872660588,18.879377365112305,1.125030637254902,18.715953826904297,0.02423996847809229
7852,2011-04-29,19.02723693847656,19.06614875793457,18.7470817565918,18.91828727722168,10207912.0,0.0045193417576361306,2.416623265218552,2.800049019607752,64.59854177829331,59.770323610652866,-0.06276259165233355,-0.3463423903695819,-0.846283626847903,-1.1723204671610112,13.20266105327751,0.3190670013427699,0.2511118774788663,0.294552326202389,-0.213369615531267,0.802474267936045,0.04059135533556102,0.548513297069217,0.17855845466461773,90.74045496632148,35.37217542676828,0.2539609708668288,4,-0.07782077789306285,-0.5214004516601527,-1.1789879798889125,-1.1439685821533168,-0.09338569641112926,4,0.02413091263696221,2.0908159172944947,18.941633224487305,1.0689468657826142,18.941633224487305,-1.7777671872660588,18.879377365112305,0.02413091263696221
7853,2011-05-02,19.206226348876953,19.431907653808594,19.06614875793457,19.06614875793457,7223756.0,0.009407010118134718,-4.222232812734031,1.2857092838010957,65.23299758068336,60.01930740189092,-0.2715258022052893,-0.49945466962479657,-0.9992467205521933,-1.3318517537243721,14.38220909116945,0.4046707153320348,0.30030816777427916,0.44085683822631694,-0.1012340022626006,0.9829476787152345,0.16981141798185817,0.7119022584707757,-0.5603122711181641,67.0454482155488,11.874726308082558,0.2710454202444581,5,-0.16731548309326172,-0.37354087829589844,-1.3424129486083984,-1.322957992553711,-0.26459312438964844,0,0.030388911409933606,2.416623265218552,19.02723693847656,2.0908159172944947,18.941633224487305,1.0689468657826142,18.941633224487305,0.030388911409933606
7854,2011-05-03,19.260700225830078,19.330738067626953,19.11284065246582,19.151750564575195,9387568.0,0.0028362613229491185,-1.333329929228664,0.7777808036382947,71.32074319956116,61.01049411915602,-0.3125036493799911,-0.5218445670530159,-1.0255211835882,-1.3693353773385084,15.625501370725797,0.2178974151611328,0.31636314380253694,0.4579766273498542,-0.11324812330638068,1.0292013780060891,0.17236425202173677,0.7435890026779717,-0.5990662765502925,74.99986074207749,15.098638987788462,0.285612375328117,5,-0.22178936004638672,-0.39688682556152344,-1.2295713424682617,-1.2918291091918945,-0.1556415557861328,1,0.021818245196102204,-4.222232812734031,19.206226348876953,2.416623265218552,19.02723693847656,2.0908159172944947,18.941633224487305,0.021818245196102204
7855,2011-05-04,19.852140426635746,20.093385696411133,19.35408592224121,19.463035583496094,23669700.0,0.030707097554662166,-1.435896871906864,3.5714185676021404,78.17107715621384,62.79046500542594,-0.8683861642530957,-1.064268768542437,-1.5757886012875986,-1.9390553358466498,17.235461926104694,0.8326854705810547,0.28679761418670324,0.9836580276489286,0.2590416152368,1.7082744400610572,0.6213498214428661,1.3459662338549911,-1.1751010032653824,82.08092076089734,16.727932509227614,0.36230820620606374,5,-0.4824905395507848,-0.6575880050659215,-1.8015565872192418,-1.8638143539428746,-1.035018920898441,2,-0.0223442217266534,-1.333329929228664,19.260700225830078,-4.222232812734031,19.206226348876953,2.416623265218552,19.02723693847656,-0.0223442217266534
7856,2011-05-05,19.509727478027344,19.992218017578125,19.494163513183594,19.704280853271484,15291114.0,-0.017248162729545435,-3.4137861090921384,-0.5000024509443443,63.91436850444684,63.75171008989318,-0.49098699703861826,-0.6846342184828735,-1.2000995911046068,-1.5788051349994312,19.079481851388344,0.49805450439453125,0.2818955169733677,0.5953307151794434,-0.17056852033205416,1.3612299506909409,0.2123810974236946,0.9782803329351921,-0.7760342037353496,56.64736608717692,-5.473411621474497,0.3829496177557483,5,-0.1400775909423828,-0.31517505645751953,-1.4591436386108398,-1.5214014053344727,-0.5914402008056641,3,-0.023932915920238718,-1.435896871906864,19.852140426635746,-1.333329929228664,19.260700225830078,-4.222232812734031,19.206226348876953,-0.023932915920238718
7857,2011-05-06,19.587549209594727,19.898832321166992,19.57976722717285,19.688716888427734,6568920.0,0.003988868202030371,-4.466642701916635,0.5199996078508264,58.450695109079724,64.15170311635745,-0.4925026111283408,-0.7138616723027731,-1.244058385213883,-1.6365406380738712,21.3884248379931,0.38910484313964844,0.2761192239347636,0.6190668106079116,-0.17751343039940437,1.4156470516152275,0.22077669010425183,1.0173569311115713,-0.7994682384179654,50.75756450438942,-6.502384252425173,0.3982901205036582,5,-0.16731548309326172,-0.39299678802490234,-1.4922175407409668,-1.583658218383789,-0.5992221832275391,4,-0.03218126032607005,-3.4137861090921384,19.509727478027344,-1.435896871906864,19.852140426635746,-1.333329929228664,19.260700225830078,-0.03218126032607005
7858,2011-05-09,19.649805068969727,19.74319076538086,19.47081756591797,19.6264591217041,4770434.0,0.003178338377549883,1.5925818340262523,-0.23076487999849174,66.92304139168206,65.17733982783827,-0.45635122970514885,-0.7146949433385075,-1.2767998931925781,-1.6781443348119431,23.91582220946914,0.2723731994628906,0.28041135908682335,0.6190658569335952,-0.18655413726988357,1.424685851137074,0.21625585983185758,1.0218758540353328,-0.8095119087835911,54.76183065934237,-0.6478434056929956,0.4028099971017391,5,-0.22957134246826172,-0.45525264739990234,-1.544745922088623,-1.645914077758789,-0.9494152069091797,0,-0.03643567070468834,-4.466642701916635,19.587549209594727,-3.4137861090921384,19.509727478027344,-1.435896871906864,19.852140426635746,-0.03643567070468834
7859,2011-05-10,19.673152923583984,19.82101249694824,19.5953311920166,19.72762680053711,4190770.0,0.0011881977725636261,-1.1481454585065292,-2.3333333333333335,66.00788369563,66.08491733372,-0.3970108744438221,-0.6842529187632351,-1.273767630764219,-1.681240131743774,26.626451661393236,0.22568130493163707,0.31896581428955884,0.5859933853149428,-0.23423806850028583,1.4062248391301715,0.17587765840733027,0.9961091122225554,-0.7827360619488495,43.158000650144736,-8.825722984911046,0.4101157269076138,5,-0.25291919708251953,-0.47860050201416016,-1.5680937767028809,-1.6692619323730469,-0.47470855712890625,1,-0.03718365337463225,1.5925818340262523,19.649805068969727,-4.466642701916635,19.587549209594727,-3.4137861090921384,19.509727478027344,-0.03718365337463225
7860,2011-05-11,19.634241104125977,19.75875473022461,19.56420135498047,19.60311317443848,4406908.0,-0.001977914755664889,-2.5713735513462415,-0.5714285714285062,67.6113541104373,66.91452250289196,-0.2788441471164944,-0.5762051690540488,-1.2021120172667104,-1.6243335922278774,28.91079890676999,0.19455337524414062,0.367471526725069,0.48443565368652486,-0.299388426707047,1.2682597340800967,0.09252361348973892,0.8763476938833108,-0.6957054890998009,31.34319076396307,-17.805221363737953,0.3919120401967861,5,-0.21400737762451172,-0.43968868255615234,-1.529181957244873,-1.630350112915039,-0.4513626098632848,2,-0.026952018734802463,-1.1481454585065292,19.673152923583984,1.5925818340262523,19.649805068969727,-4.466642701916635,19.587549209594727,-0.026952018734802463
7861,2011-05-12,19.859922409057614,19.922178268432614,19.61089515686035,19.649805068969727,4180233.0,0.01149427185572316,-1.162160013778277,6.750122549020264,77.77775616455115,68.3788796569206,-0.40294119956118024,-0.7211834824793364,-1.3922537354473867,-1.831146445724439,31.419223067904117,0.3112831115722621,0.4065780633064975,0.6354087829589794,-0.11799985890359821,1.388817424821557,0.2587044620276906,1.0121131038902682,-0.8751927907760404,86.20707141136637,30.797913497840653,0.3767043209312894,5,-0.2801551818847621,-0.6653699874877894,-1.7198438644409144,-1.8560314178466761,-0.5136184692382777,3,-0.052507803496992245,-2.5713735513462415,19.634241104125977,-1.1481454585065292,19.673152923583984,1.5925818340262523,19.649805068969727,-0.052507803496992245
7862,2011-05-13,19.859922409057614,19.92996025085449,19.72762680053711,19.844358444213867,3457164.0,0.0,1.6000245098039947,0.07407272925326587,79.99993997701105,70.01965103429033,-0.3044158245259645,-0.67229685231381,-1.3620024593423743,-1.811465157690325,33.48817323191744,0.20233345031737926,0.4463044398831997,0.5824904441833461,-0.1941501770591607,1.3591310654258528,0.19417013356209267,0.9708107548045994,-0.8308465476508573,84.74595281713825,22.804828089058482,0.388320310621253,5,-0.2568092346191371,-0.6653699874877894,-1.6011667251586879,-1.8560314178466761,-0.4591445922851527,4,-0.04741383739779759,-1.162160013778277,19.859922409057614,-2.5713735513462415,19.634241104125977,-1.1481454585065292,19.673152923583984,-0.04741383739779759
7863,2011-05-16,19.82101249694824,19.88326835632324,19.704280853271484,19.782100677490234,4150164.0,-0.0019592177304594838,1.1904739673907219,2.50012254901995,76.41918967052523,70.58614508661967,-0.18900317885865192,-0.6172255274298415,-1.292418816990061,-1.7524033841815232,34.47617709786769,0.17898750305175426,0.48569471502424477,0.5132303237915004,-0.2995744554988562,1.326035103081857,0.10682793414632386,0.9196327134366769,-0.7493642421413078,70.21323195819811,5.083076230633893,0.40640238964517783,5,-0.09727668762206676,-0.6264600753784144,-1.5272374153137172,-1.8171215057373011,-0.03891181945800426,0,-0.04201023891737399,1.6000245098039947,19.859922409057614,-1.162160013778277,19.859922409057614,-2.5713735513462415,19.634241104125977,-0.04201023891737399
7864,2011-05-17,19.61089515686035,19.82879447937012,19.571983337402344,19.80544662475586,7198185.0,-0.010600736976490888,1.1290291975996443,-4.999803931180301,67.33869772240769,69.38254737175232,0.0849463304608804,-0.37548828456668204,-1.0506772168614376,-1.524269723735543,35.26347580406468,0.256811141967777,0.5073848223124635,0.27081727981567383,-0.5359435971535724,1.07757815678492,-0.13256315866894752,0.6741977183002952,-0.4983774043892524,12.766279209232353,-52.191070396710245,0.40338043848462274,5,0.12062263488769531,-0.41634273529052734,-1.3229565620422363,-1.607004165649414,0.1322956085205078,1,-0.046428543292746594,1.1904739673907219,19.82101249694824,1.6000245098039947,19.859922409057614,-1.162160013778277,19.859922409057614,-0.046428543292746594
7865,2011-05-18,19.72762680053711,19.74319076538086,19.57976722717285,19.64202308654785,7361123.0,0.005952387320571795,1.7999869283181646,-0.4400054901422535,69.2015070932726,69.97000721495519,-0.057334307851768074,-0.461969464681772,-1.139546391353889,-1.6210050483620897,36.09332111063547,0.1634235382080078,0.5201766715293381,0.35330772399902344,-0.4584444151284224,1.1650598631264693,-0.05256834556470125,0.7591837935627481,-0.5758743303084088,43.47863152230133,-20.38420375150956,0.40587606956372324,5,-0.027237892150878906,-0.5330743789672852,-1.4396882057189941,-1.7237358093261719,-0.11673164367675781,2,-0.02682443455730943,1.1290291975996443,19.61089515686035,1.1904739673907219,19.82101249694824,1.6000245098039947,19.859922409057614,-0.02682443455730943
7866,2011-05-19,19.906614303588867,19.937742233276367,19.68093490600586,19.78988265991211,3982472.0,0.009072936388216934,1.8695559510235398,1.3636282614023751,70.5454185713433,71.31386537742893,-0.19456329734849476,-0.5967792494276267,-1.2905259218830096,-1.7791251903967975,36.71437281402876,0.2568073272705078,0.5232945888438287,0.4848243713378899,-0.3352205812370279,1.3048693239128077,0.074801895050431,0.8948468476253488,-0.7171965043128701,91.48949484519954,29.744825084267347,0.4100224762874592,5,-0.20233440399169922,-0.7003889083862305,-1.6322946548461914,-1.9027233123779297,-0.1478595733642578,3,-0.03635654955125622,1.7999869283181646,19.72762680053711,1.1290291975996443,19.61089515686035,1.1904739673907219,19.82101249694824,-0.03635654955125622
7867,2011-05-20,19.859922409057614,19.992218017578125,19.704280853271484,19.82879447937012,3614191.0,-0.0023455467524096107,-1.0555547990904264,0.2666623094393274,66.27904436107858,71.24231015180632,-0.11753189390115182,-0.4893703933745286,-1.2150384687075295,-1.7112528281548336,38.487111098723226,0.2879371643066406,0.44325460859365506,0.383657741546628,-0.39805260582994606,1.165368088923202,-0.0071974321416590215,0.7745129152349151,-0.6343458938962101,68.51863619033702,7.136955495212909,0.3908551736882869,5,-0.08171272277831676,-0.6536970138549769,-1.5856027603149379,-1.8560314178466761,0.15564155578613637,4,-0.02586205820240406,1.8695559510235398,19.906614303588867,1.7999869283181646,19.72762680053711,1.1290291975996443,19.61089515686035,-0.02586205820240406
7868,2011-05-23,19.74319076538086,19.875486373901367,19.688716888427734,19.72762680053711,3316457.0,-0.005877749231463003,-3.0000408496732027,0.5000000000001141,61.654126332122615,70.75855933363883,0.015465999322163526,-0.3075005714314756,-1.070775746115153,-1.5749227819253768,40.64236975805573,0.1867694854736328,0.43279225798708154,0.21556425094604492,-0.48676327051694557,0.9178917724090354,-0.13559950978545032,0.5667280116775402,-0.48290188296946823,40.74090884333981,-18.136673837102876,0.35116376073149486,5,0.0350189208984375,-0.37354087829589844,-1.3715953826904297,-1.6186771392822266,0.2645912170410156,0,-0.01734334397501791,-1.0555547990904264,19.859922409057614,1.8695559510235398,19.906614303588867,1.7999869283181646,19.72762680053711,-0.01734334397501791
7869,2011-05-24,19.688716888427734,19.82879447937012,19.6264591217041,19.750972747802734,2645301.0,-0.002759122251335566,-1.1666632625967988,-4.0,44.670074759913426,68.20952829469174,0.0808858054127839,-0.19951327859114443,-0.9860765259600335,-1.5027079139475603,42.269579693328616,0.20233535766601918,0.43695193510319186,0.12062339782714915,-0.5144854409127788,0.7557322365670771,-0.19693102154281306,0.43817781719711135,-0.3951041334563534,26.41519031829932,-28.307582761645865,0.3175544193699636,5,0.0933837890625,-0.31906700134277344,-1.134242057800293,-1.3813238143920898,0.3968868255615199,1,0.004743010404979042,-3.0000408496732027,19.74319076538086,-1.0555547990904264,19.859922409057614,1.8695559510235398,19.906614303588867,0.004743010404979042
7870,2011-05-25,19.260700225830078,19.61089515686035,19.260700225830078,19.56420135498047,6802276.0,-0.021739185190337462,-1.3077010092884704,4.875061274509804,42.30770137181934,64.26841109549932,0.5032673694501995,0.26733932702577334,-0.5264146835845978,-1.0586377354846022,43.214561958458795,0.42801666259765625,0.4065606602773144,-0.3233466148376465,-0.9060667955160291,0.2593735658407361,-0.6147067051768396,-0.031986524498453406,0.8326854705810547,0.0,-52.22884028869067,0.29136009033919175,5,0.36575889587402344,0.10894966125488281,-0.7062253952026367,-0.9533071517944336,0.8949413299560547,2,0.025050519134487415,-1.1666632625967988,19.688716888427734,-3.0000408496732027,19.74319076538086,-1.0555547990904264,19.859922409057614,0.025050519134487415
7871,2011-05-26,19.40077781677246,19.431907653808594,19.198444366455078,19.245136260986328,4223024.0,0.007272715389367246,1.142835884911986,-0.5128203516798432,44.44441922899734,60.317797679053335,0.32543369617050644,0.17225499107122744,-0.6275493656538131,-1.1819328303364713,44.11492956963353,0.23346328735351562,0.37957605008376305,-0.20622625350952006,-0.7137019331219783,0.30124942610293814,-0.4599640933157474,0.047511586296707264,0.6759541702270511,25.49006886675029,-25.812638980708147,0.2537378398062283,5,0.19455337524414062,-0.0311279296875,-0.8463029861450195,-1.0856027603149414,0.6303501129150391,3,0.010830356497678162,-1.3077010092884704,19.260700225830078,-1.1666632625967988,19.688716888427734,-3.0000408496732027,19.74319076538086,0.010830356497678162
7872,2011-05-27,19.48638153076172,19.5953311920166,19.38521385192871,19.45525360107422,3097107.0,0.0044123856681277385,-1.454535326752969,0.199997549049644,45.20550398137732,56.84961038025913,0.2025737356622983,0.12944989240315152,-0.6636317840003407,-1.2505829118822476,44.92001552760615,0.21011734008789062,0.35347028193498176,-0.1435797691345222,-0.5767210777232599,0.2895615394542155,-0.36015042342889103,0.07299088515984664,0.5552189514160162,42.528700012677305,-7.992081827566238,0.21657065429436811,5,0.10894966125488281,-0.11673164367675781,-0.9202337265014648,-1.1595335006713867,0.7392997741699219,4,0.01397761811411291,1.142835884911986,19.40077781677246,-1.3077010092884704,19.260700225830078,-1.1666632625967988,19.688716888427734,0.01397761811411291
7873,2011-05-31,19.78988265991211,19.797664642333984,19.494163513183594,19.56420135498047,4524999.0,0.015575037811472292,1.5161208709539697,7.250122549019608,52.94113123981178,55.249880771081806,-0.11824194095025575,-0.13500497314383608,-0.9203393821329051,-1.5358147280575878,44.99717277872706,0.3112831115722656,0.29009187475814,0.13073854446411204,-0.2586320450590911,0.5201091339873152,-0.06394675029748953,0.3254238392257136,0.21799157763672028,93.82695129884814,40.62436675644562,0.19468529476160118,5,-0.1945514678955078,-0.42023277282714844,-1.2237348556518555,-1.4630346298217773,0.6381340026855469,1,0.011403872817740135,-1.454535326752969,19.48638153076172,1.142835884911986,19.40077781677246,-1.3077010092884704,19.260700225830078,0.011403872817740135
7874,2011-06-01,19.68093490600586,19.844358444213867,19.66537094116211,19.78988265991211,5505711.0,-0.005505224855473445,-1.555582788671024,-0.4827504606074948,51.1363942309924,53.24264600860623,0.0018838729430186163,0.0074203838679700596,-0.7721747329986925,-1.409045713376706,45.12004394196853,0.1789875030517578,0.21700372137890866,0.0007790565490708445,-0.340436221072121,0.3419943341702627,-0.16982858226152686,0.17138669535966855,0.29456213669921993,74.69887345154956,17.957455125007463,0.17060763881059615,6,-0.08560371398925781,-0.26070117950439453,-1.085604190826416,-1.3540868759155273,0.7937736511230469,2,0.01660729421529017,1.5161208709539697,19.78988265991211,-1.454535326752969,19.48638153076172,1.142835884911986,19.40077781677246,0.01660729421529017
7875,2011-06-02,19.408559799194336,19.71206283569336,19.284046173095703,19.704280853271484,4272368.0,-0.013839541064098793,1.7499984681654137,2.7143382352941177,39.25923370757148,49.76640324596492,0.25059210700206336,0.25809215604143887,-0.4611830615251442,-1.1192582202243884,43.32279849672574,0.42801666259765625,0.14855061953512205,-0.24941701889038015,-0.6010687284789427,0.10223469069818236,-0.42524287368465963,-0.07359116409610067,0.5358551364607429,32.52993547815559,-19.638091593940445,0.17582585479428056,6,0.18677139282226562,0.011673927307128906,-0.7976651191711426,-1.081711769104004,0.9416351318359375,3,0.03488377920875019,-1.555582788671024,19.68093490600586,1.5161208709539697,19.78988265991211,-1.454535326752969,19.48638153076172,0.03488377920875019
7876,2011-06-03,19.042802810668945,19.260700225830078,19.003890991210934,19.237354278564453,4915768.0,-0.018845138037525744,1.1290470505451706,0.6578884567507078,33.43848434100477,46.11745213262338,0.5374502318184717,0.6188009922272606,-0.05875819697898521,-0.7387844668422652,41.11999184747482,0.404668807983402,0.10013191146677869,-0.5918277740478501,-1.0350077074221318,-0.1486478406735685,-0.813417740734991,-0.3702378073607093,0.8717733022181342,4.629783023599792,-41.62382936985106,0.22158996668714107,6,0.39688587188720703,0.37743091583251953,-0.43190813064575195,-0.7159547805786133,1.439687728881836,4,0.05843881051447464,1.7499984681654137,19.408559799194336,-1.555582788671024,19.68093490600586,1.5161208709539697,19.78988265991211,0.05843881051447464
7877,2011-06-06,18.95719718933105,19.05836677551269,18.926069259643555,18.980545043945312,3721617.0,-0.00449543180113865,-2.090929346493979,0.12000862736641663,32.81729470505212,42.91335972961555,0.5381278430349496,0.6901449708346341,0.05148526132500564,-0.6388104656560358,38.88208442450547,0.13229751586913707,0.029542847096063696,-0.6459157943725629,-1.1829196303325276,-0.10891195841259815,-0.9144177123525452,-0.3774138763925805,0.9027378162554598,3.3897741812195994,-38.18764289421514,0.26850191797998246,6,0.4280166625976598,0.4630365371704137,-0.26459026336669567,-0.6303491592407191,1.4863834381103551,0,0.056650291160174726,1.1290470505451706,19.042802810668945,1.7499984681654137,19.408559799194336,-1.555582788671024,19.68093490600586,0.056650291160174726
7878,2011-06-07,18.93385124206543,19.18287849426269,18.926069259643555,19.019454956054688,3702471.0,-0.0012315083834629759,-4.076902773326225,3.6664488195403293,35.451473763420765,41.88907073000526,0.48566900770883237,0.6926139714224,0.08891799723954819,-0.6077959730931219,37.02308635387699,0.2568092346191371,-0.06728442619819575,-0.633464050292968,-1.2473171019868055,-0.019610998599130625,-0.9403905761398867,-0.32653752444604933,0.8513745038456442,0.8474435453049967,-42.541328479556284,0.3069265258469187,6,0.45136260986328125,0.5758762359619141,-0.20622491836547852,-0.6070032119750977,1.5019474029541016,1,0.06822859471907883,-2.090929346493979,18.95719718933105,1.1290470505451706,19.042802810668945,1.7499984681654137,19.408559799194336,0.06822859471907883
7879,2011-06-08,18.941633224487305,18.95719718933105,18.677043914794922,18.941633224487305,3994165.0,0.0004110089554620888,17.000122549023487,-0.0,32.28065981147506,40.77495500107812,0.40316584395046107,0.6611140778347462,0.09786154426618765,-0.607662049712431,35.10281900491306,0.28015327453612926,-0.15407442672965033,-0.5891060829162598,-1.2608507627125327,0.08263859688001318,-0.924978422814398,-0.2532337430181215,0.7748600025223666,25.56371717946072,-17.077823138011265,0.335872339898137,6,0.31906795501708984,0.44358158111572266,-0.005835056304931641,-0.49416160583496094,1.5797672271728551,2,0.07847176748142237,-4.076902773326225,18.93385124206543,-2.090929346493979,18.95719718933105,1.1290470505451706,19.042802810668945,0.07847176748142237
7880,2011-06-09,19.105058670043945,19.167314529418945,18.879377365112305,18.95719718933105,4144382.0,0.008627843418769654,1.1142841136678758,100.0,31.80214401147353,39.37025775468658,0.2406475325063795,0.4806542827117717,-0.04584188489507923,-0.7610225795429244,33.03285226879766,0.2879371643066406,-0.2242355850200184,-0.399221515655519,-1.0950563457447728,0.29661331443373484,-0.7471389307001459,-0.05130410061089208,0.5074896257442525,73.33335511954093,35.34765977383952,0.34791741504462725,6,0.15564250946044922,0.28015613555908203,-0.15369653701782227,-0.6575870513916016,1.3073921203613281,3,0.07169043082984738,17.000122549023487,18.941633224487305,-4.076902773326225,18.93385124206543,-2.090929346493979,18.95719718933105,0.07169043082984738
7881,2011-06-10,18.817121505737305,19.03501892089844,18.78599166870117,18.88715934753418,4239472.0,-0.015071252555644676,-2.7646549984140223,-0.4736719898867304,28.66244126324996,37.53213967489465,0.48845239117200023,0.7235590025133511,0.2553658169613726,-0.465959506293931,30.636965911930602,0.319067001342777,-0.2628396043696668,-0.6350186347961433,-1.3736116072924212,0.10357433770013458,-1.0043151210442822,-0.26572214854800436,0.7018763519515652,27.692371504093284,-6.165449561048849,0.3692964862481386,6,0.44357967376708984,0.5175094604492188,0.4649796485900879,-0.038910865783691406,1.7976646423339844,4,0.08147226050623835,1.1142841136678758,19.105058670043945,17.000122549023487,18.941633224487305,-4.076902773326225,18.93385124206543,0.08147226050623835
7882,2011-06-13,18.91828727722168,19.03501892089844,18.801555633544922,18.83268547058105,3121008.0,0.005376261797189752,-2.1578648641676392,-1.222222222222273,33.012799111375756,35.317880549512864,0.3332754214679987,0.577858326329185,0.17142849722004172,-0.5583446721546643,28.098159785749576,0.23346328735351918,-0.26460441433575,-0.4867711067199707,-1.2358894187047937,0.26234720526485233,-0.8613302627123822,-0.11221195072755918,0.516515186177795,47.692145262308834,14.09754060276942,0.3745591559924112,6,0.34241390228271484,0.41634368896484375,0.3638138771057129,-0.1400766372680664,1.6186771392822266,0,0.08268207578243403,-2.7646549984140223,18.817121505737305,1.1142841136678758,19.105058670043945,17.000122549023487,18.941633224487305,0.08268207578243403
7883,2011-06-14,18.988327026367188,19.05836677551269,18.85603141784668,19.02723693847656,4589763.0,0.0037022246316049667,2.999924588062501,-0.4545454545453942,35.66877936837504,33.59925667588872,0.15374588799700106,0.4661363682258539,0.11752840675762855,-0.6230836506813162,25.525881933930794,0.20233535766601207,-0.280491711047798,-0.37509708404541087,-1.1194195397805515,0.3692253716897298,-0.7472583119129794,-0.002935856177842311,0.37069958217183085,63.492100543488824,27.79182818096799,0.3721612278675696,6,0.20622634887695312,0.34630393981933594,0.31906604766845703,-0.21011638641357422,1.6575870513916016,1,0.07663937950159871,-2.1578648641676392,18.91828727722168,-2.7646549984140223,18.817121505737305,1.1142841136678758,19.105058670043945,0.07663937950159871
7884,2011-06-15,18.700389862060547,18.91828727722168,18.607004165649414,18.88715934753418,5391989.0,-0.015163903797675848,1.5000114888825913,4.800049019608282,37.837853503110885,33.441325542059765,0.32180697948241743,0.719239037308391,0.4198465142170349,-0.331590497919926,23.806867774137526,0.38132286071777344,-0.31447406652295484,-0.617508983612062,-1.4080447262834639,0.17302675905933995,-1.012776854947763,-0.222241112276361,0.5904384771040618,16.666780136436053,-22.576537778801146,0.39526787133570074,6,0.23346233367919922,0.5992212295532227,0.6070032119750977,0.0778207778930664,1.9377422332763672,2,0.09280067398379699,2.999924588062501,18.988327026367188,-2.1578648641676392,18.91828727722168,-2.7646549984140223,18.817121505737305,0.09280067398379699
7885,2011-06-16,19.198444366455078,19.38521385192871,18.88715934753418,19.06614875793457,7770652.0,0.026633375457320696,-1.0317376334882997,-0.7083363119249191,46.198851783133065,34.85914414674069,-0.2337702141882616,0.18920755823615565,-0.058495731080199675,-0.8235295183287477,21.84958176146146,0.6848239898681641,-0.3822509616196541,-0.09299535751342702,-0.8608889610639316,0.6748982460370776,-0.47694215928867933,0.2909514442618253,-0.5914402008056641,76.00010784155134,33.570576285648556,0.3839468017752526,6,-0.20233535766601562,0.1011667251586914,0.1089487075805664,-0.42023372650146484,1.2295722961425781,3,0.0689095460003335,1.5000114888825913,18.700389862060547,2.999924588062501,18.988327026367188,-2.1578648641676392,18.91828727722168,0.0689095460003335
7886,2011-06-17,19.18287849426269,19.43968963623047,19.167314529418945,19.35408592224121,6721835.0,-0.0008107882021725077,-1.6923134933353443,-1.2941278239933371,44.144124251744856,36.11768076303988,-0.2193075729753886,0.15575873758395176,-0.024748238540986733,-0.8028706703572084,19.41283304756079,0.27237510681152344,-0.44466050545876,-0.07237443923950693,-0.7843832928767291,0.6396344143977153,-0.42837886605811804,0.2836299875791042,-0.5758743286132777,69.15868583745409,25.637026447109108,0.3560044268186102,6,-0.15953159332275035,0.11673259735107777,0.12451457977295277,-0.4046678543090785,1.3307399749755895,4,0.06409738228339035,-1.0317376334882997,19.198444366455078,1.5000114888825913,18.700389862060547,2.999924588062501,18.988327026367188,0.06409738228339035
7887,2011-06-20,19.346303939819336,19.431907653808594,19.15953254699707,19.18287849426269,4221354.0,0.008519339034833706,-1.5925999891069516,-0.954546467324704,40.952412075432974,36.72889613104124,-0.3595436096062059,-0.050719046067037254,-0.16495849439247579,-0.9565976372856468,16.724239667673814,0.27237510681152344,-0.4563705147477286,0.11673192977905344,-0.53821182849099,0.7716756880490969,-0.2107399493559683,0.4442038089140752,-0.7059923553466803,88.78499749179393,49.49397681928177,0.3274718791350216,6,-0.32295703887939453,-0.046692848205566406,0.04085588455200195,-0.5680932998657227,0.7159538269043004,0,0.06556716012514996,-1.6923134933353443,19.18287849426269,-1.0317376334882997,19.198444366455078,1.5000114888825913,18.700389862060547,0.06556716012514996
7888,2011-06-21,19.40077781677246,19.57976722717285,19.307392120361328,19.42412567138672,9329357.0,0.002815725273549674,-1.5925764548895727,-0.14286547933054472,44.15582245331082,38.048358646800764,-0.38087129913367335,-0.13930307851746804,-0.19184410786157002,-0.9957389654694566,14.124056869469753,0.27237510681152344,-0.41684416852592676,0.18832645416259908,-0.4267753640093659,0.803428272334564,-0.1192244549233834,0.49587736324858156,-0.7284911102294913,81.5998964722122,44.8549781373819,0.30755090908598265,6,-0.3073921203613281,-0.1011667251586914,-0.0019450187683105469,-0.6225671768188477,0.5447463989257777,1,0.05856397153052195,-1.5925999891069516,19.346303939819336,-1.6923134933353443,19.18287849426269,-1.0317376334882997,19.198444366455078,0.05856397153052195
7889,2011-06-22,19.782100677490234,19.797664642333984,19.37743186950684,19.408559799194336,10660874.0,0.019655029520935452,1.076921989225248,-15.998937995261825,57.453411184969156,40.89849944385583,-0.7045245281474521,-0.5410089598597665,-0.545094700233058,-1.354013172572671,11.947021044157298,0.4202327728271449,-0.35536144155882354,0.5649801254272475,-0.06654253511059949,1.1965027859650945,0.249218795158324,0.880741455696171,-1.0553651397094725,98.29062335687217,58.492173027503576,0.3157613302689232,6,-0.5797662734985352,-0.48248958587646484,-0.32295656204223633,-1.003890037536621,0.14785957336425426,2,0.04366641411604366,-1.5925764548895727,19.40077781677246,-1.5925999891069516,19.346303939819336,-1.6923134933353443,19.18287849426269,0.04366641411604366
7890,2011-06-23,19.74319076538086,19.95330619812012,19.105058670043945,19.206226348876953,15419614.0,-0.0019669251887718397,-1.2947322796860825,1.437498404334084,66.07138011535167,45.055048205200464,-0.6320422947107076,-0.48917916854516363,-0.4727174318639733,-1.290680024373252,11.20811901160817,0.8482475280761754,-0.2998796875742613,0.5019456863403313,-0.17202291538150405,1.1759142880621667,0.1649613854794154,0.8389299872012472,-0.9307808992358382,75.2294671325712,29.702565228755347,0.33698430086091724,6,-0.46303558349609375,-0.44357967376708984,-0.28015565872192383,-0.9649801254272461,0.08560371398926137,3,0.04532911324168065,1.076921989225248,19.782100677490234,-1.5925764548895727,19.40077781677246,-1.5925999891069516,19.346303939819336,0.04532911324168065
7891,2011-06-24,19.61089515686035,19.859922409057614,19.571983337402344,19.71206283569336,7067629.0,-0.006700822075451196,-2.2173523864326192,-0.18840667225529617,64.68534524868504,48.57421999823483,-0.4194147859664845,-0.35872710726315304,-0.3072999793559532,-1.1370919306950888,10.703433977522996,0.2879390716552699,-0.23657596281159243,0.3591442108154297,-0.33163612326928416,1.0499245449001435,0.013754043773072766,0.7045343778577866,-0.6843956575178218,59.633122416948616,8.413623242256733,0.34539016704235687,6,-0.33073997497558594,-0.31128406524658203,-0.16342449188232422,-0.8326845169067383,-0.0311279296875,4,0.04166671124400234,-1.2947322796860825,19.74319076538086,1.076921989225248,19.782100677490234,-1.5925764548895727,19.40077781677246,0.04166671124400234
7892,2011-06-27,19.75875473022461,20.038911819458008,19.735408782958984,19.992218017578125,4989784.0,0.007539664670153101,-1.166678013643605,2.3076865066646555,67.5496823107681,52.11654254738962,-0.4866979341902038,-0.5113522024849715,-0.4336858477439378,-1.2625830571810575,9.843811505222423,0.42801666259765625,-0.1764182266224381,0.4933851242065437,-0.22697808099660222,1.2137483294096896,0.13320352160496896,0.8535667268081184,-0.7295745610043198,69.9998774529828,11.89606339851484,0.36018160260157317,6,-0.43579673767089844,-0.43579673767089844,-0.30350208282470703,-0.9805440902709961,-0.24124526977539062,0,0.03820401383185201,-2.2173523864326192,19.61089515686035,-1.2947322796860825,19.74319076538086,1.076921989225248,19.782100677490234,0.03820401383185201
7893,2011-06-28,20.01556396484375,20.124513626098636,19.82101249694824,19.859922409057614,6594106.0,0.012997237838389797,-1.6000114378150323,-0.6666639433996329,70.65869449880786,55.76330265802261,-0.6509212050546189,-0.7909389098609552,-0.6788911078918396,-1.4953034228601894,8.467075338341292,0.365758895874027,-0.06692329477690961,0.738910293579103,-0.021977827381352455,1.4997984145395584,0.35846623309887704,1.119354354059329,-0.8652159975949338,89.31294996332907,25.973847273836803,0.38044406048022733,6,-0.5097274780273438,-0.6498050689697266,-0.5233464241027832,-1.2373533248901367,-1.2451362609863246,1,0.0023328746550386192,-1.166678013643605,19.75875473022461,-2.2173523864326192,19.61089515686035,-1.2947322796860825,19.74319076538086,0.0023328746550386192
7894,2011-06-29,20.007781982421875,20.171205520629886,19.89105033874512,20.023345947265625,3952917.0,-0.00038879656029400245,-1.2499961704018656,-0.09999877452481971,68.47133683386419,58.238023219214966,-0.48967756283824215,-0.7983465020648595,-0.6513282085902716,-1.4662154749975471,6.938285445716186,0.2801551818847656,0.030004698147585884,0.7147859573364244,-0.09512369584233582,1.5246956105151845,0.30983113074704605,1.1197407839258027,-0.7210508229340853,84.67157332798988,21.66323096426094,0.40495482658937987,6,-0.36964988708496094,-0.6186771392822266,-0.4338521957397461,-1.2295713424682617,-0.9883270263671875,2,-0.003111677585168282,-1.6000114378150323,20.01556396484375,-1.166678013643605,19.75875473022461,-2.2173523864326192,19.61089515686035,-0.003111677585168282
7895,2011-06-30,20.085603713989254,20.101167678833008,19.937742233276367,20.046693801879886,6490407.0,0.0038895731488752805,3.6667755991285405,-2.4999999999995435,78.39720302174752,62.04392086032637,-0.47876932339652356,-0.8673126762510925,-0.7105656991447376,-1.52119261668755,6.921909838200774,0.16342544555664062,0.12412469818718108,0.7587554931640597,-0.12474619533137243,1.6422571816594917,0.3170046489163454,1.200506337411774,-0.6573566567187292,85.71451307433881,17.48550619965343,0.44175084424771577,6,-0.4474716186523402,-0.6964988708496058,-0.5097284317016566,-1.307393074035641,-1.7431907653808558,3,-0.007749005972191081,-1.2499961704018656,20.007781982421875,-1.6000114378150323,20.01556396484375,-1.166678013643605,19.75875473022461,-0.007749005972191081
7896,2011-07-01,20.155641555786133,20.155641555786133,19.992218017578125,20.038911819458008,5215815.0,0.003486967222603221,1.8000326797385622,3.000000000000548,78.09186789508226,66.17052706250962,-0.442883548363632,-0.895623834397032,-0.7580625400303482,-1.5676224231146563,7.839809451263294,0.1634235382080078,0.24294912754696796,0.7731513977050781,-0.17297961056976519,1.7192824059799214,0.30008589356765825,1.246216901842498,-0.6085211443781091,96.42861832171242,24.544251111738205,0.4730655041374213,7,-0.5175094604492188,-0.7665367126464844,-0.6575870513916016,-1.3774309158325195,-2.264591217041019,4,-0.01621615841457469,3.6667755991285405,20.085603713989254,-1.2499961704018656,20.007781982421875,-1.6000114378150323,20.01556396484375,-0.01621615841457469
7897,2011-07-05,20.0311279296875,20.147859573364254,19.95330619812012,20.124513626098636,2916822.0,-0.006177606689125148,1.7777944200106601,-0.8000163398693115,73.10343486999007,69.38692844214064,-0.2358097478707677,-0.7236296384251304,-0.6059689656890654,-1.4224702807385334,8.51118242184112,0.20233535766601207,0.30856485267016964,0.5949412345886245,-0.3712470374232808,1.5611295066005297,0.11184709858267183,1.078035370594577,-0.3841539008039767,59.999891068724544,-12.41125381572271,0.4830941360059522,7,-0.39299583435058594,-0.6420230865478516,-0.5486373901367188,-1.2529172897338867,-2.3501930236816406,1,-0.02253296489838208,1.8000326797385622,20.155641555786133,3.6667755991285405,20.085603713989254,-1.2499961704018656,20.007781982421875,-0.02253296489838208
7898,2011-07-06,20.22568130493164,20.23346328735352,20.0,20.0311279296875,5289960.0,0.009712552180139555,1.2222181877598033,-2.083331631298301,85.25176811624857,72.47563476783836,-0.33642367700369036,-0.8605615361391123,-0.7683569021379313,-1.5925591431571426,9.444899587049072,0.23346328735351918,0.39373521997610084,0.7249031066894531,-0.27211756317366564,1.721923776552572,0.22639277175789374,1.2234134416210125,-0.49483023736869924,97.72731070670505,17.51037529106273,0.4985103349315603,7,-0.5564203262329102,-0.8054475784301758,-0.7431907653808594,-1.4474706649780273,-2.3190670013427734,2,-0.03501349763232686,1.7777944200106601,20.0311279296875,1.8000326797385622,20.155641555786133,3.6667755991285405,20.085603713989254,-0.03501349763232686
7899,2011-07-07,20.428016662597656,20.622568130493164,20.29571914672852,20.30350112915039,9551277.0,0.010003883410180991,-3.666621279377109,0.6400070586851239,82.91663943399605,74.34733024768772,-0.48891509940085953,-0.996945092381516,-0.9407809199362731,-1.7667683790152822,10.269141091807924,0.39688682556152344,0.4885940514003764,0.8529192924499505,-0.18918382483270335,1.8950224097326043,0.3318677338086218,1.3739708510912791,-0.6066953954724106,71.59110531798154,-8.780872064978155,0.5210515586413276,7,-0.33074092864990234,-0.8132305145263672,-0.945526123046875,-1.649806022644043,-2.38132286071777,3,-0.08114292180773308,1.2222181877598033,20.22568130493164,1.7777944200106601,20.0311279296875,1.8000326797385622,20.155641555786133,-0.08114292180773308
7900,2011-07-08,20.474708557128906,20.49805450439453,20.249027252197266,20.280155181884766,5919224.0,0.0022856792855832087,1.0645151088692462,1.5624827670720873,84.01643337501949,76.49522892839157,-0.47039600371780566,-0.9863349879370382,-0.9584092031564211,-1.7872622810296335,11.660879703218516,0.24902725219726562,0.5788520473371968,0.8311286926269545,-0.2597875496088129,1.922044934862722,0.28567057150906905,1.37658681374484,-0.4931379173300776,77.90706953255462,-3.722898128979679,0.5454581211178843,7,-0.29572010040283203,-0.8599224090576172,-0.966926097869873,-1.638132095336914,-2.108949661254883,4,-0.07107566864816384,-3.666621279377109,20.428016662597656,1.2222181877598033,20.22568130493164,1.7777944200106601,20.0311279296875,-0.07107566864816384
7901,2011-07-11,20.350194931030273,20.45914459228516,20.186769485473636,20.350194931030273,4710039.0,-0.006081338142187143,1.5000087533480742,0.0,76.98747043996005,77.54387205385733,-0.25701179717351863,-0.7811272211223503,-0.8056795962550005,-1.6331567367801867,12.821599331750619,0.2879390716552699,0.6029177823131668,0.6299613952636705,-0.4314896872873639,1.6914124778147048,0.09923585398815504,1.1606869365391859,-0.24042479309257914,59.30245150846692,-20.53751356426745,0.5307255412755165,7,-0.1284046173095703,-0.7354087829589844,-0.8424124717712402,-1.4941635131835938,-1.8677043914794922,0,-0.09866156020748384,1.0645151088692462,20.474708557128906,-3.666621279377109,20.428016662597656,1.2222181877598033,20.22568130493164,-0.09866156020748384
7902,2011-07-12,20.48249053955078,20.622568130493164,20.264591217041016,20.311283111572266,6254995.0,0.006500950431623798,-1.705886593330546,100.0,77.9116774203074,78.34975904513506,-0.30826675411751836,-0.8329330540089472,-0.9103998708198091,-1.7380213999353344,14.181176167057835,0.35797691345214844,0.6162478813427725,0.684046840667726,-0.3589552786228012,1.7270489599582532,0.16254578102246242,1.2055479003129896,-0.2957210540771449,77.500038295982,-2.0298435108193473,0.5215010596452635,7,-0.22568130493164062,-0.8677043914794922,-1.0525293350219727,-1.6264591217041016,-2.0,1,-0.12651978018989984,1.5000087533480742,20.350194931030273,1.0645151088692462,20.474708557128906,-3.666621279377109,20.428016662597656,-0.12651978018989984
7903,2011-07-13,20.443580627441406,20.607004165649414,20.42023277282715,20.56031036376953,5425527.0,-0.0018996670367913415,-1.2857076165355616,-0.6818029901294534,70.73176855425316,78.60091812517827,-0.22602692037547456,-0.7161253111802353,-0.8495684641724779,-1.673243676700018,15.692345758628523,0.18677139282226562,0.6459241609163122,0.5723742485046373,-0.43510600914089537,1.5798545061501699,0.06863411968187094,1.0761143773274036,-0.2568111419677699,58.928852786190376,-17.4749447579711,0.503740128822767,7,-0.16342544555664062,-0.8287944793701172,-1.0408568382263184,-1.5875492095947266,-2.2412452697753906,2,-0.13513512000570238,-1.705886593330546,20.48249053955078,1.5000087533480742,20.350194931030273,1.0645151088692462,20.474708557128906,-0.13513512000570238
7904,2011-07-14,20.43579864501953,20.552528381347656,20.396886825561523,20.46692657470703,13939166.0,-0.0003806565280168872,-1.8570778334091944,0.26666666666666666,72.13934534174214,77.90560060517767,-0.16890839295482252,-0.602558181623067,-0.8212595653459758,-1.6388794955899897,16.48980037477043,0.1556415557861328,0.6584372896029151,0.47782182693481445,-0.3950077107574046,1.3506513646270335,0.04140705808870493,0.914236595780924,-0.17120742797851562,57.14316976243378,-18.607399778479312,0.43641476884610964,7,-0.14786148071289062,-0.8210124969482422,-0.9883279800415039,-1.5097284317016602,-2.31906700134277,3,-0.12376244184844021,-1.2857076165355616,20.443580627441406,-1.705886593330546,20.48249053955078,1.5000087533480742,20.350194931030273,-0.12376244184844021
7905,2011-07-15,20.52140045166016,20.52140045166016,19.97665405273437,20.217899322509766,16897236.0,0.004188816308458243,2.5897487462449824,-9.750122549019721,80.00002513791293,78.1176180766033,-0.2080725185171559,-0.6155238549352866,-0.903983337088814,-1.6943977710167104,17.143470874624583,0.5447463989257884,0.6411053203398609,0.4972758293151891,-0.33265697259323446,1.3272086312236127,0.0823094283609791,0.9122422302693991,0.10116767883300426,84.33728535782372,6.277477383327394,0.4149664009542116,7,-0.23346328735351918,-0.9066143035888707,-1.1984424591064489,-1.3579759597778356,-2.4124507904052734,4,-0.12059150912286165,-1.8570778334091944,20.43579864501953,-1.2857076165355616,20.443580627441406,-1.705886593330546,20.48249053955078,-0.12059150912286165
7906,2011-07-18,20.412450790405273,20.443580627441406,20.25680923461914,20.326847076416016,9863532.0,-0.005309075348513659,1.5262696232085962,0.28205402144266334,72.10527198401456,78.00671108927271,-0.06578112467973796,-0.4318771904329566,-0.7823236250532375,-1.5580536278153723,17.686705645905676,0.2645912170410192,0.6340076891563697,0.32684755325317383,-0.4185601314136882,1.0722552379200359,-0.04585628908025541,0.6995513955866031,0.19719905853271413,67.46976922736216,-11.129986566155523,0.3727038423334308,7,-0.1128396987915039,-0.7976646423339844,-1.0894927978515625,-1.2178983688354492,-1.7976646423339844,0,-0.10026683789941004,2.5897487462449824,20.52140045166016,-1.8570778334091944,20.43579864501953,-1.2857076165355616,20.443580627441406,-0.10026683789941004
7907,2011-07-19,20.61478614807129,20.622568130493164,20.35797691345215,20.381322860717773,4563549.0,0.009912350052602381,1.1249980852009007,2.7272565228047503,71.0382762495462,76.42743421519467,-0.19737386055417616,-0.5631831751028216,-0.971844534532984,-1.7320368433923008,18.46888250684254,0.2645912170410156,0.6048404989911589,0.4657588005065918,-0.2289238114979142,1.1604414125110978,0.1184174945043388,0.8131001065088448,-0.6381320953369176,98.79519851171582,20.660357098304786,0.3473413060022529,7,-0.31517505645751953,-1.0,-1.31712007522583,-1.4202337265014648,-1.9066143035888636,1,-0.10343525240595353,1.5262696232085962,20.412450790405273,2.5897487462449824,20.52140045166016,-1.8570778334091944,20.43579864501953,-0.10343525240595353
7908,2011-07-20,20.536964416503906,20.677043914794922,20.45914459228516,20.669261932373047,4166355.0,-0.003775044330239785,1.9473439797734355,-0.5666737471609941,67.70831737667407,74.73762065327,-0.0790679153584648,-0.4172704873071247,-0.8838554434197974,-1.62888558284288,18.939554498499056,0.21789932250976207,0.5712874393382137,0.33112773895263814,-0.28758833127626815,0.9498438091815444,0.021769703838184995,0.6404857740670913,-0.5473920822143583,79.99978213863618,2.5805981436246697,0.30935803511445387,7,-0.2101154327392578,-0.8949403762817383,-1.2392983436584473,-1.342411994934082,-2.124513626098633,2,-0.10003785541460597,1.1249980852009007,20.61478614807129,1.5262696232085962,20.412450790405273,2.5897487462449824,20.52140045166016,-0.10003785541460597
7909,2011-07-21,20.64591407775879,20.692607879638672,20.52140045166016,20.59922218322754,3975790.0,0.0053050518589461415,1.4444323411671287,-0.35293099968282343,68.3673214187462,72.9988304359063,-0.17193965283878043,-0.4829482993680223,-0.9819147979125589,-1.7136031553554574,18.89834262321537,0.17120742797851207,0.5633950502581584,0.3968867301940904,-0.21787085571560993,1.0116443161037907,0.08950793723924022,0.7042655231489405,-0.6288428802490245,93.47809870899339,16.401495212829715,0.30737879295484943,7,-0.3112831115722656,-0.9961080551147461,-1.381321907043457,-1.4513616561889648,-2.038909912109375,3,-0.11835652860365076,1.9473439797734355,20.536964416503906,1.1249980852009007,20.61478614807129,1.5262696232085962,20.412450790405273,-0.11835652860365076
7910,2011-07-22,20.638132095336914,20.64591407775879,20.46692657470703,20.622568130493164,3731769.0,-0.0003769260296524468,10.500122549019608,0.3333333333333333,66.48936447594157,71.83237421768202,-0.1548190627198025,-0.4265513712334794,-0.9618539653446128,-1.6782818948664655,19.674350909451654,0.1789875030517578,0.5123154382356887,0.34435768127441335,-0.24513605021666862,0.9338514127654953,0.049610815528872365,0.6391045470199543,-0.5805286968994139,87.4997811662961,12.339386465106216,0.2947468657455414,7,-0.3035011291503906,-0.8482484817504883,-1.5214004516601562,-1.4435796737670898,-1.642023086547848,4,-0.12217193106491697,1.4444323411671287,20.64591407775879,1.9473439797734355,20.536964416503906,1.1249980852009007,20.61478614807129,-0.12217193106491697
7911,2011-07-25,20.428016662597656,20.700389862060547,20.428016662597656,20.43579864501953,3924390.0,-0.010180932642965934,-69.00098039215686,-0.5,62.81412729144799,70.15486864780875,0.07542838212694747,-0.16029909168148748,-0.7489235749565317,-1.4418179230024109,20.551894555921184,0.2723731994628906,0.4583446206311166,0.09338617324829102,-0.4026934269195088,0.5894657734160909,-0.15465362683560713,0.34142597333218916,-0.3323129952880848,20.454760671334594,-54.284284186067495,0.24803980008389936,7,-0.08949470520019531,-0.5252923965454102,-1.2801566123962402,-1.233464241027832,-1.322957992553711,0,-0.11352384519975589,10.500122549019608,20.638132095336914,1.4444323411671287,20.64591407775879,1.9473439797734355,20.536964416503906,-0.11352384519975589
7912,2011-07-26,20.51361846923828,20.568092346191406,20.3735408782959,20.52918243408203,4833785.0,0.004190412023569401,3.1667075163398692,2.0,59.99999999999995,68.9624499195584,-0.005915675869047732,-0.19652470092805885,-0.8306576851474503,-1.5032881007667953,20.918851645545182,0.1945514678955078,0.39696842392955034,0.141244792938231,-0.27949739587150546,0.5619869817479675,-0.069126301466639,0.351615887343101,-0.3695399063486313,42.856976126701795,-27.77731307322638,0.21037109440486845,7,-0.1750965118408203,-0.6108942031860352,-1.3521394729614258,-1.319066047668457,-1.5097274780273473,1,-0.09256447486407304,-69.00098039215686,20.428016662597656,10.500122549019608,20.638132095336914,1.4444323411671287,20.64591407775879,-0.09256447486407304
7913,2011-07-27,20.062257766723636,20.35797691345215,20.0311279296875,20.311283111572266,4372598.0,-0.022002978323472977,-1.0999981617984964,16.00012254901938,39.17047203940508,65.29924177485428,0.43098913866657185,0.2724839401365706,-0.3793400187824467,-1.0300511647086026,20.722339371434863,0.48249053955078125,0.3497341510010621,-0.3124505996704059,-0.7253004236441889,0.10039922430337711,-0.5188755116572956,-0.10602568768351617,0.6381320953369105,4.651368250657439,-63.14120340135591,0.20642491198689147,7,0.2762641906738246,-0.15953350067139027,-0.9007787704467809,-0.8677053451538121,-0.957199096679691,2,-0.06749419422210656,3.1667075163398692,20.51361846923828,-69.00098039215686,20.428016662597656,10.500122549019608,20.638132095336914,-0.06749419422210656
7914,2011-07-28,19.94552421569824,20.19455337524414,19.922178268432614,20.108949661254886,3949447.0,-0.0058185650081228335,-1.5925999891068978,0.6562602921240259,34.955693189298685,60.294316002786026,0.5261990890603379,0.405082961646162,-0.2572330990493903,-0.8905312409680342,20.525486258338727,0.272375106811527,0.28198442651736144,-0.4260712623596241,-0.8513226193523735,-0.0008199053668747069,-0.6386969408560006,-0.21344558386324763,0.741480407714846,2.9999485302948097,-60.88954209116843,0.21262567849637512,7,0.3657598495483434,-0.04279994964599254,-0.7490258216857875,-0.7509717941284144,-1.1984424591064382,3,-0.07686302995668326,-1.0999981617984964,20.062257766723636,3.1667075163398692,20.51361846923828,-69.00098039215686,20.428016662597656,-0.07686302995668326
7915,2011-07-29,19.92996025085449,20.046693801879886,19.735408782958984,19.852140426635746,5758856.0,-0.0007803236794097224,-1.0000122547518029,-0.4761793608925387,37.26409641005717,56.42307427234633,0.5018157923615973,0.4304584723174365,-0.24012901842531775,-0.8548980258847401,20.52319291127104,0.311285018920902,0.23932031466877746,-0.433853054046633,-0.8859878835821782,0.01828177548891219,-0.6599204688144056,-0.2077856392788604,0.726451318359377,20.16116917822262,-42.4782105030625,0.22606741476777176,7,0.287939071655277,-0.02723598480224254,-0.6789875030517543,-0.7354078292846644,-1.3307380676269496,4,-0.0663802671231295,-1.5925999891068978,19.94552421569824,-1.0999981617984964,20.062257766723636,3.1667075163398692,20.51361846923828,-0.0663802671231295
7916,2011-08-01,19.82879447937012,20.101167678833008,19.719844818115234,20.101167678833008,5254751.0,-0.005076064889794729,1.8000028010812172,-3.500049019608117,29.80765945011568,51.841894627965154,0.5715923087359727,0.5332206796513752,-0.1443371174140502,-0.735290122356254,20.29901592966092,0.38132286071777344,0.18969790017226273,-0.5186764717102008,-1.0230971942593463,-0.01425574916105532,-0.7708868329847718,-0.26646611043562984,0.7723569226684504,12.844088270081322,-45.9361774159562,0.2522103612745724,8,0.3813228607177699,0.3073921203613246,-0.5389113426208532,-0.6342420578002965,-0.5758762359619176,0,-0.04199375163464325,-1.0000122547518029,19.92996025085449,-1.5925999891068978,19.94552421569824,-1.0999981617984964,20.062257766723636,-0.04199375163464325
7917,2011-08-02,19.57976722717285,19.813230514526367,19.57976722717285,19.68093490600586,4122537.0,-0.01255887000373912,-3.6153730133293114,0.37143037212364455,26.38293389847665,47.25018535260988,0.7357324436845225,0.7870518888083602,0.09781699792625176,-0.4687087926038842,20.37156417381508,0.24902725219726918,0.10941256426169588,-0.7451356887817369,-1.341210752348566,-0.14906062521490782,-1.0431732205651514,-0.44709815699832234,0.9508796481518509,0.0,-56.33409468795775,0.29803753178341486,8,0.5603113174438477,0.5603113174438477,-0.289884090423584,-0.38521480560302734,-0.31128501892089844,1,-0.02424485192398529,1.8000028010812172,19.82879447937012,-1.0000122547518029,19.92996025085449,-1.5925999891068978,19.94552421569824,-0.02424485192398529
7918,2011-08-03,19.51750946044922,19.750972747802734,19.408559799194336,19.556419372558594,6050937.0,-0.0031796990230420485,-1.666671618068656,0.38460813333081956,25.619775282719715,42.5004580041625,0.7131703729691949,0.8364185431969702,0.15609966342987036,-0.389329273880449,20.372789085661008,0.34241294860839844,0.04613186617630305,-0.7719848632812507,-1.468542554625646,-0.07542717193685533,-1.1202637089534484,-0.423706017609053,0.9180494500602983,13.861393346550607,-40.620082970329086,0.3482788456721982,8,0.5369653701782227,0.5369653701782227,-0.1945514678955078,-0.31128406524658203,-0.996109008789059,2,-0.026315779186842136,-3.6153730133293114,19.57976722717285,1.8000028010812172,19.82879447937012,-1.0000122547518029,19.92996025085449,-0.026315779186842136
7919,2011-08-04,18.770427703857425,19.48638153076172,18.739299774169922,19.35408592224121,6919597.0,-0.03827751476722474,-1.3132542928435382,15.000245098039125,15.596321335951671,36.84567543305251,1.303292056544148,1.531469932878558,0.8921993300893263,0.372070630927805,19.91611674020281,0.7782096862792969,-0.05447588686689642,-1.4361871719360302,-2.404708544354907,-0.46766579951715315,-1.9204478581454687,-0.9519264857265917,1.5418913132942684,2.285679072171418,-46.41908940900453,0.48426068620943774,8,0.949417114257809,0.949417114257809,0.6653699874877894,0.4513616561889613,-0.21011734008789418,3,0.017827562134759,-1.666671618068656,19.51750946044922,-3.6153730133293114,19.57976722717285,1.8000028010812172,19.82879447937012,0.017827562134759
7920,2011-08-05,19.019454956054688,19.06614875793457,18.536964416503906,18.988327026367188,10313282.0,0.013266999352715025,7.499892772892987,-0.05333246188787798,24.057967307961377,32.539435434887324,0.8945840374089116,1.2309396487438384,0.6486556468812239,0.14181291947416952,19.750344041102338,0.5291843414306641,-0.14854327373065246,-1.1143972396850579,-2.2086161279040972,-0.02017835146601854,-1.6615066837945776,-0.5672877955755382,1.0726413670795587,30.845769930971244,-14.84566823377633,0.5471094441095202,8,0.5330734252929688,0.5992221832275391,0.49416351318359375,0.36964988708496094,-0.2957191467285192,4,-0.014320767871225382,-1.3132542928435382,18.770427703857425,-1.666671618068656,19.51750946044922,-3.6153730133293114,19.57976722717285,-0.014320767871225382
7921,2011-08-08,18.3424129486084,18.910505294799805,18.171205520629886,18.59922218322754,16258462.0,-0.03559734014516325,-1.4675235385115049,-8.250122549019608,14.03938656350958,27.43270060861062,1.3909439522159381,1.8444154030859963,1.3189111850266855,0.8363632053730541,20.02711998388777,0.8482494354248011,-0.28044031628680344,-1.6910501480102553,-3.0403686586857823,-0.34173163733472833,-2.3657094033480206,-1.01639089267249,1.5008622694649922,10.426603042883134,-27.36829605392825,0.6746592553377637,8,0.9221782684326172,1.0933847427368164,1.1712055206298828,1.04669189453125,-0.09338569641113281,0,0.014000842492133847,7.499892772892987,19.019454956054688,-1.3132542928435382,18.770427703857425,-1.666671618068656,19.51750946044922,0.014000842492133847
7922,2011-08-09,17.891050338745114,18.474708557128906,17.276264190673828,18.077821731567386,17720279.0,-0.024607591767119685,1.444445308974339,0.7272767784198373,12.55504503205924,24.475430941127748,1.5993634848180953,2.2047163897866433,1.7553428445543382,1.3071362130165802,20.255555568762322,1.1984443664550781,-0.43281729452982276,-2.0128407478332555,-3.6480240319635264,-0.3776574637029846,-2.830432389898391,-1.19524910576812,1.6512523337884453,24.84276971929756,-7.298989871102773,0.8175916420651351,8,0.8443584442138707,1.0972766876220739,1.6225681304931676,1.4980545043945348,0.4980545043945348,1,0.07612006443879982,-1.4675235385115049,18.3424129486084,7.499892772892987,19.019454956054688,-1.3132542928435382,18.770427703857425,0.07612006443879982
7923,2011-08-10,17.68093490600586,18.038911819458008,17.618677139282227,17.74319076538086,11920174.0,-0.011744164191647588,-3.499989787790282,0.3333265251935087,9.207683268543263,21.614540949932707,1.6049418645323534,2.3159913947245947,1.937993677965455,1.5320338037772387,20.496336096495682,0.42023468017578125,-0.5855379504256106,-2.084823894500733,-3.9749269037482264,-0.19472088525323983,-3.029875399124478,-1.1397723898769883,1.408160070155752,18.30991993013088,-5.822327427990512,0.9450515046237462,8,1.0077810287475586,1.3073921203613281,1.8326835632324219,1.708169937133789,0.9416332244873047,2,0.08978865148736204,1.444445308974339,17.891050338745114,-1.4675235385115049,18.3424129486084,7.499892772892987,19.019454956054688,0.08978865148736204
7924,2011-08-11,17.906614303588867,18.085603713989254,17.556419372558597,17.75875473022461,8099740.0,0.01276399685778773,1.092305951999398,-2.375030637254902,14.545401430362347,19.09024150774439,1.1841542999533416,1.993314903212493,1.690418083923582,1.3189954937860229,20.879097392602265,0.529184341430657,-0.7495543843614207,-1.7326852798461907,-3.766967813500795,0.3015972538084135,-2.749826546673493,-0.7155440130188886,0.8199145154751868,35.21736118881305,18.31165126905882,1.017141266827302,8,0.7821016311645508,1.0817127227783203,1.6381330490112305,1.5136194229125977,0.29572105407714844,3,0.0343329083682824,-3.499989787790282,17.68093490600586,1.444445308974339,17.891050338745114,-1.4675235385115049,18.3424129486084,0.0343329083682824
7925,2011-08-12,18.046693801879886,18.21011734008789,17.859922409057614,18.070039749145508,6614795.0,0.007822779667675306,1.307701009288494,-0.15789270004254508,18.518499840386042,17.835890439996653,0.8368429607840149,1.7479488610697516,1.5383994802472962,1.1933697658484235,22.850812365690302,0.350194931030277,-0.85121023687989,-1.4688704490661593,-3.5769518097538118,0.6392109116214932,-2.5229111294099873,-0.41482976872233124,0.38978209150612386,47.14295884866381,29.41856553866841,1.0540406803438265,8,0.4980535507202113,0.9416332244873011,1.8093371391296351,1.5680923461914027,-0.15564346313477273,4,0.028460424248797356,1.092305951999398,17.906614303588867,-3.499989787790282,17.68093490600586,1.444445308974339,17.891050338745114,0.028460424248797356
7926,2011-08-15,18.365758895874023,18.381322860717773,18.0311279296875,18.17898750305176,4270698.0,0.017679974930416398,2.2142819628507904,-8.000163398693875,23.255804011853783,17.488431563705223,0.32231658880451164,1.3361963636967644,1.2226479315843335,0.8915060641194188,24.715263045937945,0.35019493103027344,-0.9383780638742323,-1.0474707603454583,-3.1708857290818706,1.075944208390954,-2.1091782447136644,0.014236724022747893,-1.0894947052001953,90.90907644072382,73.20927660859681,1.061707484368206,8,0.1478595733642578,0.6225681304931641,1.5311284065246582,1.2490272521972656,-0.4435806274414098,0,0.019491539417549886,1.307701009288494,18.046693801879886,1.092305951999398,17.906614303588867,-3.499989787790282,17.68093490600586,0.019491539417549886
7927,2011-08-16,18.48249053955078,18.552528381347656,18.155641555786133,18.24124526977539,6602973.0,0.006355939024277557,1.081641840317724,1.2916607095443557,28.54121186463945,17.81303562836297,0.037512558397267526,1.1083536617249017,1.1134143305300341,0.7869891067658301,25.947692466371404,0.39688682556152344,-1.0401366075803153,-0.8241243362426758,-2.90726144101043,1.2590127685250785,-1.8656928886265511,0.21744421614119958,-1.1841251754760727,92.9688577074493,70.5774139538829,1.0415685523838767,8,-0.10116767883300781,0.5058364868164062,1.4357976913452148,1.1322956085205078,-0.07782173156738281,1,-0.012631592417370663,2.2142819628507904,18.365758895874023,1.307701009288494,18.046693801879886,1.092305951999398,17.906614303588867,-0.012631592417370663
7928,2011-08-17,18.48249053955078,18.879377365112305,18.381322860717773,18.692607879638672,3839708.0,0.0,-1.4150866613640147,-0.8709697822615076,29.4759847527676,19.35522045245363,-0.1394045645147095,0.9976983921600429,1.121819591354516,0.7939847270477287,26.735870246784522,0.49805450439453125,-1.1319932874434357,-0.7214006423950181,-2.751013710040258,1.3082124252502219,-1.7362071762176399,0.29340589142760365,-1.133958654785154,70.00004325190913,43.29037014195644,1.0148065338226202,8,-0.31128406524658203,0.5058364868164062,1.4533071517944336,1.1322956085205078,-0.10116767883300781,2,-0.005052657606467892,1.081641840317724,18.48249053955078,2.2142819628507904,18.365758895874023,1.307701009288494,18.046693801879886,-0.005052657606467892
7929,2011-08-18,18.202335357666016,18.350194931030273,17.961088180541992,18.22568130493164,6415363.0,-0.015157869621805542,1.857158863321242,0.1111090938799223,27.43902651653464,19.73089369785066,0.057767071896240196,1.1440567651068534,1.407047029708174,1.0806957660538075,27.738375482713206,0.5214023590087891,-1.2104456953996099,-0.8793768882751465,-2.836385556718831,1.077631780168538,-1.8578812224969887,0.09912744594669576,-0.7619527440795864,33.58784481597365,5.799917763196294,0.9785043342218419,8,-0.10895061492919922,0.7859916687011719,1.7451353073120117,1.4124507904052734,0.5914382934570312,3,0.023086750385035826,-1.4150866613640147,18.48249053955078,1.081641840317724,18.48249053955078,2.2142819628507904,18.365758895874023,0.023086750385035826
7930,2011-08-19,18.11673164367676,18.31906509399414,17.976654052734375,18.023345947265625,5312704.0,-0.0047028973099982885,-2.666670070771336,-4.000081699346557,27.551007137747987,21.232184872766037,0.002070967518530864,1.0867988870365686,1.4915643598517185,1.1727968803120064,29.026832144092307,0.3424110412597656,-1.2943573508395225,-0.8389105796813929,-2.696062655930305,1.0182414965675193,-1.7674866178058508,0.08966545844306495,-0.59000934499878,16.94928631960292,-12.203116626680952,0.9285760381244563,8,-0.03891086578369496,0.8715953826904261,1.8346300125122035,1.4980545043945277,0.8638134002685511,4,0.004725119059713734,1.857158863321242,18.202335357666016,-1.4150866613640147,18.48249053955078,1.081641840317724,18.48249053955078,0.004725119059713734
7931,2011-08-22,18.108949661254886,18.381322860717773,18.062257766723636,18.350194931030273,3795119.0,-0.00042954670715078525,1.1025628134387218,-2.583321419088526,29.411752141772396,23.105152329400834,-0.02988970900271326,0.9612161119078415,1.5074296278151387,1.1853573890558984,30.14682569611702,0.3190650939941371,-1.2784514110895486,-0.7307392120361307,-2.4877051333159415,1.02622670924368,-1.6092221726760378,0.14774374860377648,-0.501068058590846,16.10184277429792,-16.04670765810866,0.8784829606399057,8,0.10894870758056285,0.8793773651123011,1.8424119949340785,1.5058364868164027,0.614786148071282,0,-0.012032686963395767,-2.666670070771336,18.11673164367676,1.857158863321242,18.202335357666016,-1.4150866613640147,18.48249053955078,-0.012032686963395767
7932,2011-08-23,18.61478614807129,18.61478614807129,18.0311279296875,18.155641555786133,5342902.0,0.027932955598118925,1.5423721772652499,-1.9032273366961587,38.759689186063206,26.388708542458602,-0.4718925441044135,0.3223574056406555,1.012459576389837,0.6885319163054184,31.325355417452005,0.5836582183837891,-1.295478630020014,-0.12996110916137837,-1.7014958377483502,1.4415736194255935,-0.9157284734548661,0.6558062551321093,-0.9306147996603542,71.18650404612752,35.20768963982991,0.7857673642934864,8,-0.39688777923583984,0.37354087829589844,1.3424124717712402,1.0,0.3424110412597621,1,-0.03720740459381733,1.1025628134387218,18.108949661254886,-2.666670070771336,18.11673164367676,1.857158863321242,18.202335357666016,-0.03720740459381733
7933,2011-08-24,18.708171844482425,18.739299774169922,18.43579864501953,18.51361846923828,3823389.0,0.00501674828108678,1.3636309621069205,0.42373008092255804,49.07408773245674,30.225229242691313,-0.4517469790848807,0.12893622836093854,0.9289915717725101,0.6036734441874607,33.493677308826584,0.3035011291503906,-1.2060786633668812,0.03112888336181996,-1.4129153679607143,1.4751731346843542,-0.6908932422994489,0.7531510090230888,-0.9522881350694092,96.00006862627403,53.45594006698141,0.7220221256612679,8,-0.3385219573974645,0.2801551818847621,1.2490267753601039,0.9066143035888636,0.14007759094237926,2,-0.016223019492336954,1.5423721772652499,18.61478614807129,1.1025628134387218,18.108949661254886,-2.666670070771336,18.11673164367676,-0.016223019492336954
7934,2011-08-25,18.412450790405273,18.801555633544922,18.3735408782959,18.739299774169922,3284075.0,-0.01580705247607439,-1.1153829838378981,-1.6799964706574073,41.09588504516059,32.733827598777374,-0.08574415950102221,0.32033825165474283,1.240680990062991,0.9069099694734604,35.45018340667454,0.42801475524902344,-1.0609492983968138,-0.1879384994506843,-1.5057078799742385,1.1298308810728699,-0.8468231897124596,0.470946190811091,-0.5891574616502986,52.83014941524119,8.442479765939055,0.6588846902617764,8,0.007781982421875,0.5758762359619141,1.5719857215881348,1.2295732498168945,0.28015708923339844,3,-0.0016905913309335219,1.3636309621069205,18.708171844482425,1.5423721772652499,18.61478614807129,1.1025628134387218,18.108949661254886,-0.0016905913309335219
7935,2011-08-26,18.607004165649414,18.669261932373047,18.038911819458008,18.3735408782959,2879557.0,0.010566402998644975,2.5217173547025853,-0.714284880633509,54.52127104811668,36.20776838058437,-0.2150767430519167,0.02275729323494602,1.0486296975130642,0.7207069141601039,37.12735518562079,0.6303501129150391,-0.8651994104770289,0.07276268005371023,-1.0873848461594378,1.2329102062668582,-0.507311083052862,0.6528364431602824,-0.7203457947129976,74.7476022835866,24.98740559877622,0.5800737631065738,8,-0.18677139282226562,0.38132286071777344,1.3852143287658691,1.042801856994629,0.5214004516601562,4,0.010037590350972847,-1.1153829838378981,18.412450790405273,1.3636309621069205,18.708171844482425,1.5423721772652499,18.61478614807129,0.010037590350972847
7936,2011-08-29,18.996109008789066,19.019454956054688,18.739299774169922,18.778209686279297,2953958.0,0.02091174052929934,1.1176453626677816,0.9333344226401682,69.29348242347643,40.735798442677364,-0.5647530424114962,-0.4552707826020459,0.6671017682252192,0.3414299677794155,38.76619375329935,0.41245079040527344,-0.6791580728523243,0.5035017967224142,-0.5117515284595946,1.518755121904423,-0.004124865868590177,1.0111284593134187,-1.0498874982020965,97.63783174568901,42.87817360974683,0.507626662591005,8,-0.5058374404907262,-0.007781982421878553,1.0661482810974086,0.6536970138549769,0.015563964843742895,0,-0.0008193238329256003,2.5217173547025853,18.607004165649414,-1.1153829838378981,18.412450790405273,1.3636309621069205,18.708171844482425,-0.0008193238329256003
7937,2011-08-30,19.105058670043945,19.18287849426269,18.762645721435547,18.863813400268555,3705555.0,0.005735367237810207,1.1176555396430454,1.1071409814253772,75.77461832627624,45.880091061956094,-0.6438075468746796,-0.6341195323836999,0.5618827483353073,0.2444083622301072,39.91909752514021,0.4202327728271449,-0.5112176568986158,0.636186885833741,-0.29037145693288124,1.5627452286003631,0.17290771445042807,1.0994660572170538,-1.0729784838195577,93.19736964959814,32.42970361739723,0.46327917138331126,8,-0.5330753326416016,-0.18288040161132812,1.0155644416809082,0.5486383438110352,0.32684898376464844,1,-0.019959261434547626,1.1176453626677816,18.996109008789066,2.5217173547025853,18.607004165649414,-1.1153829838378981,18.412450790405273,-0.019959261434547626
7938,2011-08-31,19.003890991210934,19.206226348876953,18.817121505737305,19.151750564575195,8996928.0,-0.005295334632582915,2.030280073973396,-0.6129014405211956,70.79643970290843,50.69758141599763,-0.5150659530732398,-0.6043912536270852,0.6639262844625158,0.3586522670028707,40.63017707424044,0.38910484313964844,-0.37487438034365894,0.5607001304626422,-0.266640390197459,1.3880406511227434,0.1470298701325916,0.9743703907926928,-0.8567309741827174,82.6665947722988,17.895873035302444,0.41367026033004983,8,-0.4124507904052699,-0.18677043914794567,1.1167321205139196,0.6498060226440465,0.4747085571289098,2,-0.002457065340012665,1.1176555396430454,19.105058670043945,1.1176453626677816,18.996109008789066,2.5217173547025853,18.607004165649414,-0.002457065340012665
7939,2011-09-01,19.105058670043945,19.315174102783203,18.941633224487305,19.05058479309082,4067667.0,0.00532352447610851,-1.7428223299067254,-0.3684163000993191,70.35924628432959,55.45405243228448,-0.5305042148462711,-0.7159088356713212,0.5525350421736519,0.2690452119277751,39.840200796908384,0.37354087829589844,-0.27341305716567277,0.6451362609863267,-0.22261640237568514,1.5128889243483385,0.21125992930532078,1.0790125926673326,-0.8308106931938788,83.53665735605541,15.85305119188989,0.4338763316810066,9,-0.43190765380859375,-0.36964988708496094,1.0155644416809082,0.5486383438110352,0.5992221832275391,3,-0.013441949540924925,2.030280073973396,19.003890991210934,1.1176555396430454,19.105058670043945,1.1176453626677816,18.996109008789066,-0.013441949540924925
7940,2011-09-02,18.7470817565918,19.03501892089844,18.731517791748047,18.93385124206543,2851415.0,-0.018737284173507396,-1.7857249148729766,-3.4286064425769656,57.22712691312473,58.54464962910141,-0.08237114804622792,-0.39988605990317794,0.8971722561045894,0.6392279045247058,38.82779304112866,0.37354087829589844,-0.18270452674148885,0.3007780075073292,-0.53806821946527,1.1396242344799283,-0.11864510597897038,0.7202011209936288,-0.32710412211109485,2.666631808735135,-59.51468462709204,0.41942311348630024,9,-0.07393074035644887,-0.05836582183838246,1.3599224090576136,0.90661525726318,0.972763061523434,4,-0.0029057256836240164,-1.7428223299067254,19.105058670043945,2.030280073973396,19.003890991210934,1.1176555396430454,19.105058670043945,-0.0029057256836240164
7941,2011-09-06,18.59922218322754,18.708171844482425,18.21011734008789,18.42023277282715,2949075.0,-0.007887071453788863,1.5097941216047095,-0.9583439711604435,52.186588712956315,60.036527354311744,0.15907569097828755,-0.244327301203068,1.0339638884692874,0.798805888449813,37.56220547162097,0.5369644165039098,-0.05199911192051587,0.14007797241210795,-0.6999336082514525,0.9800895530756684,-0.2799278179196705,0.5600837627438864,0.7159519195556641,35.21129920879303,-22.122371068680508,0.4200057903317801,9,0.0778207778930664,0.0894937515258789,1.4610896110534668,1.0544748306274414,1.3229560852050746,1,0.028451858301861588,-1.7857249148729766,18.7470817565918,-1.7428223299067254,19.105058670043945,2.030280073973396,19.003890991210934,0.028451858301861588
7942,2011-09-07,19.252918243408203,19.252918243408203,18.793773651123047,18.82490348815918,3799231.0,0.03514641922876516,1.1454615134378774,2.3912853519745956,61.592491740271406,61.427461132957816,-0.44095296322666044,-0.8334982421508883,0.3718010103941012,0.15378998582529135,34.83140771646998,0.6536960601806641,0.10963989642501559,0.7256806373596199,-0.14080710327458945,1.5921683779938292,0.292436767042517,1.1589245076767227,0.04015472412109489,94.36627497549054,37.0388513092259,0.43324387031710415,9,-0.5758752822875977,-0.7081708908081055,0.9202337265014648,0.40077877044677734,0.5914402008056641,2,-0.012530322246498526,1.5097941216047095,18.59922218322754,-1.7857249148729766,18.7470817565918,-1.7428223299067254,19.105058670043945,-0.012530322246498526
7943,2011-09-08,19.268482208251953,19.38521385192871,19.09727668762207,19.151750564575195,4064712.0,0.0008083951038995174,-1.5517363781577236,0.2727280829578927,67.42999227922509,64.35347304785387,-0.41200527537500164,-0.7631563986629999,0.33949751900039615,0.1404991113418852,31.8534192274902,0.2879371643066406,0.2691544398684833,0.6618672370910659,-0.16828870901116488,1.4920231831932966,0.2467892640399505,1.0769452101421813,-1.0583648681640625,90.06620796670612,28.507528405610266,0.4150779730511162,9,-0.5564193725585938,-0.7548637390136719,0.8715963363647461,0.38521480560302734,0.6770420074462855,3,0.008481490331742503,1.1454615134378774,19.252918243408203,1.5097941216047095,18.59922218322754,-1.7857249148729766,18.7470817565918,0.008481490331742503
7944,2011-09-09,18.52140045166016,19.09727668762207,18.428016662597656,19.073930740356445,5806144.0,-0.03877221612566073,1.2337625133289831,-4.733337690560582,55.43932099692812,64.45547859772181,0.3935413114640838,0.03409311536648474,1.061064335918939,0.8895090463592332,29.048512095640678,0.8404655456542969,0.34556627414278296,-0.1159538269042919,-0.8798589229486034,0.6479512691400195,-0.4979063749264476,0.2659987211178638,-0.28778118133545405,26.49000387930995,-39.029715331411154,0.3819525480221563,9,0.276265144348141,-0.14007759094238637,1.5330743789672816,1.1322965621948207,1.2217903137206996,4,0.051680708441995016,-1.5517363781577236,19.268482208251953,1.1454615134378774,19.252918243408203,1.5097941216047095,18.59922218322754,0.051680708441995016
7945,2011-09-12,18.56031036376953,18.591440200805664,18.249027252197266,18.396886825561523,4186530.0,0.002100808316894076,2.0344565300068456,-0.29577299480470354,56.01657894295249,62.98026709988582,0.38812703697489326,0.03756075890624189,0.9940567470886705,0.8515305560025794,26.642378175657377,0.34241294860839844,0.36635082289618737,-0.10272474288940359,-0.8158694609595791,0.610419975180772,-0.45929710192449136,0.2538476161456842,0.8249034881591797,29.801213785670576,-40.23581626405785,0.3565723590350871,9,0.23735523223876953,-0.22957134246826172,1.1595344543457031,1.0933866500854492,1.4630355834960938,0,0.061635310352084804,1.2337625133289831,18.52140045166016,-1.5517363781577236,19.268482208251953,1.1454615134378774,19.252918243408203,0.061635310352084804
7946,2011-09-13,18.72373580932617,18.778209686279297,18.45914459228516,18.56031036376953,3600185.0,0.008805103058817876,1.3428523410036013,1.0000116711989606,51.59817556009304,60.293995681421016,0.20339109471782635,-0.10294912948043233,0.8015954551222286,0.6913631768569708,24.573752545796612,0.3190650939941371,0.4505412431210303,0.042801856994625354,-0.6567675073261086,0.7423712213153593,-0.3069828251657398,0.39258653915499053,0.638754310607915,41.78086216129526,-26.949540364099434,0.34978468216036684,9,0.07392978668213246,-0.3929967880248988,0.8618669509887731,0.8949413299560582,1.050582885742191,1,0.0532003345343568,2.0344565300068456,18.56031036376953,1.2337625133289831,18.52140045166016,-1.5517363781577236,19.268482208251953,0.0532003345343568
7947,2011-09-14,18.249027252197266,18.677043914794922,18.101167678833008,18.669261932373047,11263282.0,-0.025353303526770232,1.642854641900527,-2.5714152330711793,43.94250203322404,57.31022482923386,0.6078206518660174,0.3724688222436754,1.2451674151330465,1.1695846459804997,23.159880580946158,0.6225681304931605,0.4582822187318172,-0.4202335357666023,-1.1412088266526759,0.3007417551194713,-0.7807211812096391,-0.059745890323565476,1.0911936103820814,11.515129008778837,-51.54483259287497,0.36048764544303763,9,0.49416351318359375,0.0817117691040039,1.1011672019958496,1.1867704391479492,1.5408554077148438,2,0.0916843946317134,1.3428523410036013,18.72373580932617,2.0344565300068456,18.56031036376953,1.2337625133289831,18.52140045166016,0.0916843946317134
7948,2011-09-15,18.38910484313965,18.490272521972656,17.961088180541992,18.132295608520508,10198788.0,0.007675893569917047,1.3050879845798509,-0.6111090938799223,49.67880591374993,55.012398121391676,0.41500704872325755,0.2371975318125017,1.0686669753748248,1.0347399676617002,22.759043720223623,0.5291843414306641,0.3862240260606775,-0.2754866600036614,-1.0027372417569822,0.4517639217496594,-0.6391119508803236,0.08813863087300078,0.9015538920898436,37.67127197032013,-25.580457587554598,0.36362529087666073,9,0.2840461730957031,0.0817117691040039,0.4727630615234375,0.5992221832275391,1.4708175659179652,3,0.07913672870363375,1.642854641900527,18.249027252197266,1.3428523410036013,18.72373580932617,2.0344565300068456,18.56031036376953,0.07913672870363375
7949,2011-09-16,18.622568130493164,18.93385124206543,18.48249053955078,18.93385124206543,7669908.0,0.01269573964284687,1.900001225475178,-1.212118061229037,50.21186110635116,54.232924142861286,0.11835081824315097,0.03882165694285078,0.7942198714651596,0.8053108881816087,21.379151298185423,0.5447463989257812,0.2862832205487713,-0.0630350112915039,-0.7576002493000829,0.631530226717075,-0.4103176302957934,0.28424760771278557,0.588316371455079,68.00010980219918,5.946310679249237,0.3472826190042892,9,0.0505828857421875,-0.15175151824951172,0.21595335006713867,0.36575889587402344,1.1050586700439453,4,0.07104047497288124,1.3050879845798509,18.38910484313965,1.642854641900527,18.249027252197266,1.3428523410036013,18.72373580932617,0.07104047497288124
7950,2011-09-19,18.202335357666016,18.45136260986328,18.140077590942386,18.38910484313965,5453669.0,-0.022565779858205848,-1.0000000000000229,0.599998774524822,39.285725319369064,52.79949487690715,0.5064429961950871,0.4909686909630189,1.1662354390733007,1.2261811433185095,20.096597404941523,0.4824905395507777,0.1976202637520501,-0.48754796981811666,-1.1682698315288782,0.1931738918926449,-0.8279089006734957,-0.14718703896273766,0.9335613649978534,24.80019921256137,-31.399488799889046,0.34036093085538,9,0.47081565856933594,0.42023277282714844,0.6361861228942871,0.7859916687011719,1.2529182434082031,0,0.0846515228643947,1.900001225475178,18.622568130493164,1.3050879845798509,18.38910484313965,1.642854641900527,18.249027252197266,0.0846515228643947
7951,2011-09-20,17.891050338745114,18.57587432861328,17.6264591217041,18.085603713989254,12193879.0,-0.017101378081675778,-1.623651323244967,1.0416764534675913,34.46215003280936,49.78501246496692,0.789761614598266,0.8275195924293399,1.4287060197924255,1.5363000091962284,19.165229317332262,0.9494152069091797,0.08855723970575724,-0.7879380226135275,-1.5133187814899607,-0.06255726373709436,-1.150628402051744,-0.42524764317531094,1.174357871391443,20.238091764533976,-29.989426132673444,0.3626903794382162,9,0.6147861480712926,0.6147861480712926,0.8754868507385289,1.0972766876220739,1.696498870849613,1,0.11918224856272319,-1.0000000000000229,18.202335357666016,1.900001225475178,18.622568130493164,1.3050879845798509,18.38910484313965,0.11918224856272319
7952,2011-09-21,17.922178268432614,18.186769485473636,17.821012496948242,17.929960250854492,7336322.0,0.0017398603826008774,-2.4815177923021396,0.03999921570167117,35.90263046297956,46.28197226316186,0.6146545026039618,0.7819328383305155,1.343853977806038,1.5028082476096607,18.8849523101261,0.3657569885253942,0.04230625559973333,-0.7221796989440961,-1.522705345230463,0.07834594734227096,-1.1224425220872796,-0.32191687580091255,1.0281140146293453,22.61900940987645,-22.534208547073487,0.400262823143184,9,0.4396896362304723,0.5836582183837926,0.8287944793701207,1.0661487579345739,1.7821025848388707,2,0.10334348865941312,-1.623651323244967,17.891050338745114,-1.0000000000000229,18.202335357666016,1.900001225475178,18.622568130493164,0.10334348865941312
7953,2011-09-22,18.4046688079834,18.490272521972656,17.424125671386722,17.486381530761722,13027330.0,0.02692142284962218,-1.0447792042463677,-118.00171568622018,41.697408964662095,44.75509314846564,-0.003636220672348145,0.29042923848876256,0.8133926080426193,1.017877586485497,19.107799547990297,1.066146850585934,0.03260154277671745,-0.22451400756835938,-1.0314274512773132,0.5823994361405944,-0.627970729422838,0.1789427142861193,0.439716822169931,64.94843537397769,23.632179101923157,0.4034567218544775,9,-0.22568035125732422,9.5367431640625e-07,0.28015613555908203,0.5836582183837891,1.260702133178711,3,0.0752642639963097,-2.4815177923021396,17.922178268432614,-1.623651323244967,17.891050338745114,-1.0000000000000229,18.202335357666016,0.0752642639963097
7954,2011-09-23,18.381322860717773,18.45136260986328,18.132295608520508,18.381322860717773,7386566.0,-0.0012684796183617397,3.5555131940851283,0.0,45.290579193703536,43.563315398549086,-0.0025142789291088263,0.32814790266793636,0.7877582634827718,1.0377530915423563,19.227669871564892,0.31906700134277344,-0.07219980574171458,-0.24630355834960938,-1.0550950597974307,0.5624879430982119,-0.65069930907352,0.15809219237430128,0.3210367735588946,83.10816629350427,35.37856790868763,0.4043957507239098,9,-0.20233440399169922,0.023346900939941406,0.19844388961791992,0.6070041656494141,1.330739974975586,4,0.08044032301394988,-1.0447792042463677,18.4046688079834,-2.4815177923021396,17.922178268432614,-1.623651323244967,17.891050338745114,0.08044032301394988
7955,2011-09-26,18.793773651123047,18.817121505737305,18.43579864501953,18.45914459228516,6132406.0,0.02243858037479507,-1.0000100039015216,100.0,52.345203163877976,43.6463184656363,-0.42283080939848716,-0.07335405809171647,0.32735040367068535,0.6147513938920639,18.48600314545788,0.43579864501953125,-0.1961501763503044,0.156808757781981,-0.6552863914548013,0.9689039070187633,-0.24923881683641014,0.5628563324003721,-1.3696479797363246,98.32391066516415,46.986244726437874,0.4060475746183906,9,-0.6147851943969727,-0.38910388946533203,-0.2529177665710449,0.19455337524414062,0.7782096862792969,0,0.049689496465669114,3.5555131940851283,18.381322860717773,-1.0447792042463677,18.4046688079834,-2.4815177923021396,17.922178268432614,0.049689496465669114
7956,2011-09-27,18.980545043945312,19.284046173095703,18.91828727722168,19.14396858215332,5549401.0,0.009937939888464253,-1.540529798692395,-0.488372225578829,46.300217113069785,43.908286807841385,-0.6362515268696995,-0.2754749955206677,0.09731578104436522,0.4238754039432351,18.35975353110498,0.49027252197265625,-0.22386212811741402,0.3443583488464341,-0.4663163197046316,1.1550330173974999,-0.06097898542909874,0.749695683121967,-1.52855945587158,83.68203754560909,36.226250959457744,0.4053373342755323,9,-0.6264591217041016,-0.5758752822875977,-0.44747114181518555,0.007781982421875,0.6692600250244141,1,0.025010270043869687,-1.0000100039015216,18.793773651123047,3.5555131940851283,18.381322860717773,-1.0447792042463677,18.4046688079834,0.025010270043869687
7957,2011-09-28,18.72373580932617,19.09727668762207,18.6848258972168,19.06614875793457,4931188.0,-0.01353012961559108,1.038460994612615,2.095248654894339,43.05556636217919,43.1723713021113,-0.340869530183312,-0.05132998606386607,0.30046277474126626,0.6738024464222399,18.760110586100048,0.4124507904052699,-0.2647769902606072,0.10661525726317933,-0.6750459021850226,0.8882764167113812,-0.2842153224609234,0.49744583698728206,-1.1984677978515563,69.87449929958319,26.65989802909327,0.39083057972410123,9,-0.3696498870849574,-0.3190660476684535,-0.12062311172484996,0.2645912170410192,0.941635131835941,2,0.04613467147075956,-1.540529798692395,18.980545043945312,-1.0000100039015216,18.793773651123047,3.5555131940851283,18.381322860717773,0.04613467147075956
7958,2011-09-29,18.95719718933105,19.042802810668945,18.770427703857425,18.93385124206543,13694374.0,0.012468739272031293,1.7999490216069594,-0.06818067879880578,56.39268141597366,43.85912911429158,-0.5423013169511854,-0.304058129737637,0.017454407128273175,0.43375252287336963,19.242037557613155,0.319067001342777,-0.2931098936736021,0.3424113273620577,-0.43465116148358973,1.1194738162077051,-0.04611991706076779,0.7309425717848832,-1.3615780513915965,71.62154777104841,25.20532690330701,0.3885312444228242,9,-0.6031112670898402,-0.5525274276733363,-0.3540844917297328,0.031129837036136365,0.8015575408935582,3,0.03940897256483078,1.038460994612615,18.72373580932617,-1.540529798692395,18.980545043945312,-1.0000100039015216,18.793773651123047,0.03940897256483078
7959,2011-09-30,18.848249435424805,19.12840461730957,18.817121505737305,18.863813400268555,6273242.0,-0.005747039122827813,-7.000098039215686,-0.6666666666667681,54.13872343645392,45.50946223841211,-0.4447436317703186,-0.22697339281832285,0.07105532887172217,0.5350385204992705,19.97234369839807,0.3112831115722656,-0.2524652538121437,0.24630403518676758,-0.504697302622116,0.9973053729956511,-0.12919663371767243,0.6218047040912076,-1.1850932160790997,48.62387177722913,0.10158698205671612,0.3755006689044412,9,-0.49416351318359375,-0.44357967376708984,-0.16926097869873047,0.1400775909423828,1.2140083312988317,4,0.043352647074032635,1.7999490216069594,18.95719718933105,1.038460994612615,18.72373580932617,-1.540529798692395,18.980545043945312,0.043352647074032635
7960,2011-10-03,18.692607879638672,18.97276306152344,18.64591407775879,18.677043914794922,7258451.0,-0.00825761333005326,-7.399735307092881,-1.0,49.551575913911414,47.18606511409013,-0.23718595582168334,-0.07970884517517618,0.16865122717085868,0.6826567990963426,20.392753710267105,0.326848983764652,-0.2505789399898717,0.09338617324829102,-0.6557917688888324,0.8425641153854144,-0.2812027978202707,0.4679751443168527,-0.9646160621429658,7.31726271427077,-40.32040374621345,0.37458897106856215,10,-0.33852195739746094,-0.28793811798095703,0.011672019958496094,0.2957191467285156,1.5019454956054688,0,0.05453786665931992,-7.000098039215686,18.848249435424805,1.7999490216069594,18.95719718933105,1.038460994612615,18.72373580932617,0.05453786665931992
7961,2011-10-04,19.12840461730957,19.136186599731445,18.396886825561523,18.443580627441406,10023000.0,0.023313854357668307,1.111115044729783,44.00061274509804,62.8118078924918,50.17597371736926,-0.5352981806451886,-0.49943408342763007,-0.31455026279258647,0.23768598015158915,20.02277061460587,0.7392997741699219,-0.2574685116592903,0.5027237892150893,-0.28294440088735584,1.2883919793175345,0.10988969416386496,0.8955578842663137,-1.3381706255898642,98.94738471540688,44.80966000848087,0.3928340950512228,10,-0.7743186950683594,-0.7237348556518555,-0.42412471771240234,-0.1400775909423828,0.44357872009277344,1,0.023189530385161916,-7.399735307092881,18.692607879638672,-7.000098039215686,18.848249435424805,1.7999490216069594,18.95719718933105,0.023189530385161916
7962,2011-10-05,19.01167297363281,19.14396858215332,18.848249435424805,19.12840461730957,7390806.0,-0.006102528988284228,3.0,-0.17045495689955817,59.132432228262466,52.113198524435965,-0.27688687857506267,-0.423411122962829,-0.250316810895832,0.3444716166561328,20.946435936841763,0.2957191467285156,-0.18237927920366914,0.39805440902709677,-0.3537444296466141,1.1498532477008077,0.022154989690239546,0.773953828363954,-1.1616864946580634,82.29168262332536,24.994093694282526,0.37589941933685594,10,-0.3035020828247035,-0.6070032119750941,-0.2723736763000453,-0.023345947265621447,0.7003898620605504,2,0.03356527835409007,1.111115044729783,19.12840461730957,-7.399735307092881,18.692607879638672,-7.000098039215686,18.848249435424805,0.03356527835409007
7963,2011-10-06,19.431907653808594,19.431907653808594,18.980545043945312,19.05058479309082,5122396.0,0.022104034755837,1.3673514303006657,-3.266662309439289,61.25543571388021,53.88707147112227,-0.5990840671495192,-0.8756707128704022,-0.7046979874267976,-0.08274512000321721,21.980179194739936,0.45136260986328125,-0.03837863195913371,0.8101178169250502,0.0255130094449747,1.5947226244051258,0.41781541318501425,1.2024202206650862,-1.5245587870690116,100.0,42.23629147583506,0.3923024037400376,10,-0.5175104141235352,-1.0038909912109375,-0.6848268508911133,-0.44358062744140625,-0.15564346313476562,3,0.012014429643903535,3.0,19.01167297363281,1.111115044729783,19.12840461730957,-7.399735307092881,18.692607879638672,0.012014429643903535
7964,2011-10-07,19.478599548339844,19.6264591217041,19.38521385192871,19.447471618652344,5549530.0,0.002402846666580194,-2.0999730398764735,0.08163142809981842,69.80677787092151,55.82724643857154,-0.5294344132841253,-0.8927463785309797,-0.7819345941960876,-0.1328634683272476,21.811329182181154,0.24124526977539062,0.10922256946350473,0.8089497566223152,-0.06190652991654133,1.6798060431611717,0.3735216133528887,1.2443778998917416,-1.4797771543761193,87.97471496160708,24.965603135517718,0.4354281432694279,10,-0.46692657470703125,-0.9533071517944336,-0.7743191719055176,-0.49027252197265625,-0.08560371398925781,4,0.014382716847251231,1.3673514303006657,19.431907653808594,3.0,19.01167297363281,1.111115044729783,19.12840461730957,0.014382716847251231
7965,2011-10-10,19.704280853271484,19.704280853271484,19.540855407714844,19.61089515686035,3290114.0,0.011586115540368702,2.500010212209718,3.000061274509804,78.90824034841137,59.45036013138727,-0.684343930449451,-1.0839022341396358,-1.0356661908125133,-0.3625575588240011,21.318048701766806,0.22568130493164062,0.21386251027759684,0.9774325370788581,-0.006162222229107783,1.961027296386824,0.4856351574248734,1.4692299167328429,-1.5752475210885315,100.0,30.27607805217552,0.4917973796539833,10,-0.6536970138549805,-1.1400775909423828,-1.0000009536743164,-0.7159538269042969,-0.29572105407714844,0,0.018167469095565547,-2.0999730398764735,19.478599548339844,1.3673514303006657,19.431907653808594,3.0,19.01167297363281,0.018167469095565547
7966,2011-10-11,19.719844818115234,19.852140426635746,19.634241104125977,19.71206283569336,3584636.0,0.000789877334760325,-1.6666511052496875,0.08333163129838034,78.80304601849635,63.42230231542252,-0.6526420639954615,-1.0761907632453998,-1.0764165548007476,-0.38494246420886213,21.106177025587492,0.21789932250976918,0.3094577422163347,0.9431910514831543,-0.1359752248927144,2.022357327859023,0.4036079132952217,1.4827741896710869,-1.4332867338234294,86.82171573619462,10.679184541810173,0.5395831381879342,10,-0.5953311920166016,-1.0817117691040004,-1.0389113426208496,-0.7315177917480469,-0.45914459228515625,1,0.024072631478966988,2.500010212209718,19.704280853271484,-2.0999730398764735,19.478599548339844,1.3673514303006657,19.431907653808594,0.024072631478966988
7967,2011-10-12,19.922178268432614,19.992218017578125,19.719844818115234,19.735408782958984,5465234.0,0.010260397694991541,-1.5000131301371662,24.00024509803876,76.71237292005202,65.68004581587567,-0.7454956124597025,-1.2087206763210752,-1.2940764399741909,-0.5922440070358626,20.262978965103713,0.2723731994628906,0.35202186987201856,1.0618669509887653,-0.10122459418433394,2.2249584961618645,0.48032117840221744,1.643412723575313,-1.4477503030595358,93.0768389617046,14.877283728858998,0.5815457725865494,10,-0.7276258468627894,-1.2140064239501918,-1.239298820495602,-0.9338512420654261,-1.003890991210934,2,-0.017578144634172177,-1.6666511052496875,19.719844818115234,2.500010212209718,19.704280853271484,-2.0999730398764735,19.478599548339844,-0.017578144634172177
7968,2011-10-13,19.844358444213867,20.038911819458008,19.77431869506836,19.914396286010746,3257732.0,-0.0039061905365064264,-1.51852725985367,-0.37499617038227306,75.26887954776055,68.02784093935418,-0.5907181313476926,-1.0712083114438329,-1.2307962606820766,-0.5180313593493864,19.205056818124106,0.26459312438964844,0.41300605070232876,0.9112844467163086,-0.30839103046334415,2.1309599238959613,0.30144670812648044,1.5211221853061367,-1.157439871532084,70.23803271417984,-7.037382947329945,0.6098377385898268,10,-0.6264591217041016,-1.112839698791504,-1.2334632873535156,-0.8560314178466797,-0.949417114257816,3,-0.006666660899742105,-1.5000131301371662,19.922178268432614,-1.6666511052496875,19.719844818115234,2.500010212209718,19.704280853271484,-0.006666660899742105
7969,2011-10-14,19.94552421569824,20.023345947265625,19.78988265991211,19.992218017578125,2619858.0,0.005097961305666088,3.285709283801054,0.666693899782152,72.28920910365372,70.55424462710333,-0.5809612508906383,-1.1259054809559252,-1.3215415352477144,-0.621382861613931,19.05391869294672,0.23346328735351562,0.5198147629937964,0.9463024139404261,-0.3439256516992337,2.236530479580086,0.3011883811205962,1.591416446760256,-1.0422867235322606,81.24959310674893,6.362516491014389,0.6451140328198302,10,-0.727624893188473,-1.2140054702758754,-1.3326835632324183,-0.9571971893310511,-1.120620727539059,4,-0.03355439635412871,-1.51852725985367,19.844358444213867,-1.5000131301371662,19.922178268432614,-1.6666511052496875,19.719844818115234,-0.03355439635412871
7970,2011-10-17,19.74319076538086,20.0,19.71206283569336,19.844358444213867,2403721.0,-0.010144303460228543,-2.523815081523325,2.1666190106611642,64.67070657853029,70.76078892555205,-0.23907156324576917,-0.845568951790554,-1.1189519932169816,-0.4155996854828743,18.407050906049204,0.2879371643066406,0.5506251036831351,0.6669261932373054,-0.6068597291351949,1.9407121156098057,0.03003323205105346,1.3038191544235573,-0.6582453808481574,26.923040666654096,-44.916144060169124,0.6368929611862508,10,-0.2996101379394531,-1.011672019958496,-1.1536965370178223,-0.7548637390136719,-0.9260692596435547,0,-0.01773750429663734,3.285709283801054,19.94552421569824,-1.51852725985367,19.844358444213867,-1.5000131301371662,19.922178268432614,-0.01773750429663734
7971,2011-10-18,20.023345947265625,20.155641555786133,19.618677139282227,19.72762680053711,3481194.0,0.01418996479414103,-1.0909077405267302,-2.923059519993967,74.77752338949934,72.4991323879117,-0.42346049907998307,-1.0095472176128624,-1.3737639488248163,-0.6928776702678832,17.13058804692175,0.5369644165039062,0.611653862314931,0.8404665946960463,-0.37104975487849146,2.051982944270584,0.23470841990877744,1.4462247694833152,-0.785765933144873,75.3623136926159,3.1393387330613365,0.6057581747872693,10,-0.45525264739990234,-1.2334623336791992,-1.4591436386108398,-1.0350189208984375,-1.4552536010742188,1,-0.030703467327109935,-2.523815081523325,19.74319076538086,3.285709283801054,19.94552421569824,-1.51852725985367,19.844358444213867,-0.030703467327109935
7972,2011-10-19,19.77431869506836,20.124513626098636,19.750972747802734,20.007781982421875,4297426.0,-0.012436845113354966,-1.6666712054574675,-0.7894763999432411,65.486788365867,72.9692826825769,-0.061324134241765194,-0.6478640351494533,-1.0872136741490621,-0.44375893965303703,15.785143548764768,0.373540878295902,0.7069473212625113,0.4988323211669936,-0.583156921354,1.5808215636879872,-0.042162300093501415,1.0398269424274886,-0.3714876034478394,28.985450618774955,-41.52436066368853,0.5409946212604965,10,-0.0038909912109375,-0.9844350814819336,-1.2101163864135742,-0.7859916687011719,-1.1361865997314453,2,-0.025974015952639373,-1.0909077405267302,20.023345947265625,-2.523815081523325,19.74319076538086,3.285709283801054,19.94552421569824,-0.025974015952639373
7973,2011-10-20,19.78988265991211,19.88326835632324,19.61089515686035,19.813230514526367,13377750.0,0.0007870797008866504,2.3333411141327565,0.10000653584091763,68.50155564066841,72.82425799032654,-0.02321006836531936,-0.5842869929102292,-1.0575264337021792,-0.4639860413425154,13.842777668548162,0.2723731994628871,0.720792354572346,0.44513559341430664,-0.5778803667014252,1.4681515535300385,-0.06637238664355749,0.9566435734721708,-0.2515456847417781,32.85703281466646,-38.75144443847004,0.5115079800578654,10,0.058365821838378906,-0.9999990463256836,-1.252917766571045,-0.8015556335449219,-0.8715953826904297,3,-0.044042473503695834,-1.6666712054574675,19.77431869506836,-1.0909077405267302,20.023345947265625,-2.523815081523325,19.74319076538086,-0.044042473503695834
7974,2011-10-21,19.859922409057614,20.11673164367676,19.78988265991211,19.98443603515625,13534648.0,0.0035391695013624602,-1.4705780584330193,5.332979331754093,73.73421329608308,72.24936609562343,-0.037404276538932635,-0.5669414812889109,-1.0878435623388754,-0.536589405705957,11.928859674508914,0.326848983764652,0.7665413787207953,0.4412453651428194,-0.498975713190525,1.3814664434761639,-0.028865174023852802,0.9113559043094916,-0.24902725219726207,45.714345737454,-32.62093659450718,0.47011053916667167,10,0.023345947265628553,-1.0700387954711879,-1.2879385948181117,-0.8715953826904261,-0.7704277038574183,4,-0.04858936803607339,2.3333411141327565,19.78988265991211,-1.6666712054574675,19.77431869506836,-1.0909077405267302,20.023345947265625,-0.04858936803607339
7975,2011-10-24,19.72762680053711,20.085603713989254,19.704280853271484,19.906614303588867,13943535.0,-0.006661436323646797,-2.379332493809182,1.4374932982031114,63.89895370186042,70.59335583821941,0.1101328629622671,-0.3806108885396604,-0.9210594972676525,-0.4033036774022989,10.656993988325281,0.3813228607177699,0.7706828018243712,0.26225709915161133,-0.639252287580252,1.1637664858834746,-0.1884975942143221,0.7130117925175448,0.42801475524902344,21.428621447878882,-52.05631765307383,0.45075469336593194,10,0.1556415557861328,-0.9377431869506836,-1.1556429862976074,-0.7392997741699219,-0.07003974914550781,0,-0.045759346600846684,-1.4705780584330193,19.859922409057614,2.3333411141327565,19.78988265991211,-1.6666712054574675,19.77431869506836,-0.045759346600846684
7976,2011-10-25,19.45525360107422,19.74319076538086,19.431907653808594,19.719844818115234,5852661.0,-0.013806688570136338,1.0,1.478266429385876,59.59599794021352,68.69153639601515,0.3811039302056045,-0.07467907364469539,-0.6269377596916925,-0.12567404690000217,10.30169709176432,0.3112831115722656,0.7370670796131904,-0.03385152816772319,-0.906137822858426,0.8384347665229797,-0.4699946755130746,0.40229161917762823,0.6913607406616222,3.3707401032702062,-66.14987787055213,0.4361431473453517,10,0.33852100372314453,-0.665369987487793,-0.8073940277099609,-0.46692657470703125,0.1556415557861328,1,-0.03279998854919475,-2.379332493809182,19.72762680053711,-1.4705780584330193,19.859922409057614,2.3333411141327565,19.78988265991211,-0.03279998854919475
7977,2011-10-26,19.587549209594727,19.68093490600586,19.42412567138672,19.5953311920166,4112257.0,0.006799994039306867,1.869546684853264,0.029411340666945403,53.84615384615388,66.31123354028107,0.2194241854372514,-0.1464504112753353,-0.7392623213455067,-0.2505236898580172,9.605724390844369,0.2568092346191406,0.6549763563197288,0.05525341033935405,-0.7395704253048692,0.8500772459835773,-0.34215850748275756,0.45266532816146565,0.5304768646240241,23.59545611015478,-40.331868078499056,0.3974119178221123,10,0.20233440399169922,-0.7976655960083008,-1.0817127227783203,-0.5992221832275391,0.09338569641113281,2,-0.05204616731244516,1.0,19.45525360107422,-2.379332493809182,19.72762680053711,-1.4705780584330193,19.859922409057614,-0.05204616731244516
7978,2011-10-27,19.704280853271484,19.852140426635746,19.478599548339844,19.6575870513916,5383893.0,0.005959481833468949,1.1818151434634871,-6.0002450980392155,55.3903569274392,64.43358329847946,0.09022059939813687,-0.2153856154020346,-0.8342547265335867,-0.3586822180338842,8.729344448646458,0.373540878295902,0.5724835118217193,0.1346308708190911,-0.6153476781703837,0.8846094198085659,-0.24035840367564631,0.5096201453138285,0.37211119677734317,40.449432013769155,-19.591866454592903,0.3749892744947379,10,0.0856027603149414,-0.9143972396850586,-1.2704286575317383,-0.7159538269042969,0.2645912170410156,3,-0.0541074686193157,1.869546684853264,19.587549209594727,1.0,19.45525360107422,-2.379332493809182,19.72762680053711,-0.0541074686193157
7979,2011-10-28,19.66537094116211,19.82879447937012,19.618677139282227,19.72762680053711,3539404.0,-0.0019746933369007014,-1.6999828435578015,-1.3332788693272333,48.97960408638551,62.69012746601893,0.09522559464197045,-0.11817935571537674,-0.7645778758601054,-0.311462669773217,7.9811669453036735,0.21011734008789418,0.48748028318800607,0.05486488342285156,-0.6143186786276686,0.7240484454733718,-0.27972689760240854,0.38945666444811167,0.37188512616699043,36.47063911996675,-17.751269189418366,0.33459178102526055,10,0.1245126724243164,-0.5214023590087891,-1.3735418319702148,-0.6770439147949219,0.19455146789550426,4,-0.037989807879834525,1.1818151434634871,19.704280853271484,1.869546684853264,19.587549209594727,1.0,19.45525360107422,-0.037989807879834525
7980,2011-10-31,19.71206283569336,19.88326835632324,19.571983337402344,19.634241104125977,5653486.0,0.0023743205592687833,-2.0768926218149586,-1.250030637254902,49.799199158998825,59.914758107074434,0.04878401533093779,-0.08915107914456755,-0.7765662345323037,-0.3520984943911145,6.983741034482007,0.3112850189208949,0.40865463127917323,0.05058403015136648,-0.46094491271046323,0.5621129730131962,-0.20518044127954838,0.30634850158228133,0.2884054078791962,62.711913693332654,12.092604419960175,0.25576447143091474,10,0.062256813049316406,-0.43579864501953125,-1.4202337265014648,-0.7237358093261719,0.12451362609863281,0,-0.03158310399487252,-1.6999828435578015,19.66537094116211,1.1818151434634871,19.704280853271484,1.869546684853264,19.587549209594727,-0.03158310399487252
7981,2011-11-01,19.571983337402344,19.71206283569336,19.18287849426269,19.307392120361328,6885544.0,-0.007106283064264973,-1.060612587454123,3.399965687115512,40.66387129777189,57.156656210619424,0.13198410098285862,0.09050432648783513,-0.6024445497235114,-0.20211846369258524,5.801243172101779,0.5291843414306676,0.33390320511934846,-0.11167440414428853,-0.5605084671851337,0.33715965889655664,-0.3360914356647129,0.11274262737613583,0.3939043518390619,55.55546477998776,9.880986362032402,0.22441703152042264,11,0.07782173156738281,-0.2957191467285156,-1.2801542282104492,-0.5836563110351562,0.17120742797851562,1,0.004373788415488189,-2.0768926218149586,19.71206283569336,-1.6999828435578015,19.66537094116211,1.1818151434634871,19.704280853271484,0.004373788415488189
7982,2011-11-02,19.649805068969727,19.797664642333984,19.556419372558594,19.72762680053711,3473098.0,0.003976180146171737,1.2143013454013882,-0.2941206153313822,44.81325015712489,54.52462226800347,0.03871386640294716,0.06634249219299804,-0.6609250400626685,-0.2711019500383465,4.488717090813575,0.24124526977539062,0.29705471972771846,-0.06575927734375142,-0.3856668045317555,0.25414824984425266,-0.22571304093775524,0.0941944862502524,0.25344188467338213,66.66666666666717,23.103794920120023,0.15995376359400235,11,0.0,-0.37354087829589844,-1.2704272270202637,-0.6614780426025391,0.35019493103027344,2,-0.0019801678425207525,-1.060612587454123,19.571983337402344,-2.0768926218149586,19.71206283569336,-1.6999828435578015,19.66537094116211,-0.0019801678425207525
7983,2011-11-03,19.66537094116211,19.82101249694824,19.61089515686035,19.72762680053711,7178396.0,0.0007921642040593646,-1.4545353267529275,0.7999803926374354,42.17398485744585,51.01793021926599,0.004055044855853396,0.07290159846019506,-0.6595805804488819,-0.2787676697016579,3.727386512593231,0.21011734008788707,0.2025086279502375,-0.06186656951904368,-0.3540279980985339,0.23029485906044656,-0.2079472838087888,0.08421414477070144,0.18024653573056426,68.88912490536697,28.850243881821797,0.1460807142897444,11,-0.031129837036136365,-0.38910675048828125,-1.2859930992126465,-0.6770439147949219,0.14007568359375,3,0.0007914401864228537,1.2143013454013882,19.649805068969727,-1.060612587454123,19.571983337402344,-2.0768926218149586,19.71206283569336,0.0007914401864228537
7984,2011-11-04,19.75875473022461,19.836576461791992,19.60311317443848,19.634241104125977,3862838.0,0.004748641118537789,-1.5000153184710694,-2.000030637254902,50.46295560845757,49.52504154222124,-0.11755019925023191,0.0016679992153214585,-0.7250868234992787,-0.3590305446233373,3.3199499036765054,0.23346328735351207,0.15453861726421536,0.01750946044921875,-0.2503082619997521,0.2853271828981896,-0.1163994007752649,0.1514183216737024,-0.5758762359619176,82.22224037733639,38.85027698445511,0.13390886122448487,11,-0.22568130493164418,-0.48249053955078125,-1.3793768882751465,-0.7704277038574219,-0.0311279296875,4,0.010634138788436776,-1.4545353267529275,19.66537094116211,1.2143013454013882,19.649805068969727,-1.060612587454123,19.571983337402344,0.010634138788436776
7985,2011-11-07,20.062257766723636,20.093385696411133,19.69649887084961,19.72762680053711,3778414.0,0.01536043342016713,1.0,2.687504786997777,51.14158930539945,48.585662805019666,-0.4119108272482386,-0.2884291365212839,-1.0028828039374815,-0.655467115862141,2.978598498178541,0.39688682556152344,0.10289686075640248,0.3031136512756376,0.00015443541505177905,0.6060728671362234,0.15163404334534292,0.4545932592059323,-0.8663053131103595,96.58125387541727,54.89067435269975,0.15147960793029375,11,-0.4241256713867223,-0.7859935760498082,-1.6828799247741735,-1.0739307403564489,-0.4046707153320348,0,-0.010085373242568307,-1.5000153184710694,19.75875473022461,-1.4545353267529275,19.66537094116211,1.2143013454013882,19.649805068969727,-0.010085373242568307
7986,2011-11-08,20.19455337524414,20.21011734008789,19.914396286010746,20.108949661254886,4005859.0,0.006594253251991367,4.0666819169620805,0.2558152790364829,63.2353117858937,49.628902576101865,-0.4786427139459377,-0.4040533184079145,-1.1199479772924477,-0.7796066838655236,3.0348713200150663,0.2957210540771449,0.03288785040464859,0.411673831939698,0.052509673960461356,0.7708379899189346,0.23209175295007967,0.5912559109293163,-0.9627035919189488,97.61908930165788,52.07743556725353,0.17958207898961887,11,-0.49805545806884766,-0.8910512924194336,-1.8151755332946777,-1.2062263488769531,-0.311285018920902,1,-0.017726409037150614,1.0,20.062257766723636,-1.5000153184710694,19.75875473022461,-1.4545353267529275,19.66537094116211,-0.017726409037150614
7987,2011-11-09,19.571983337402344,20.062257766723636,19.494163513183594,20.062257766723636,4595674.0,-0.03082861137226167,1.3174541422707895,-5.727256522805029,45.03546037650574,48.47835851488705,0.15811453480740312,0.20125421424896572,-0.4925801145216653,-0.15502745656512928,3.3779534595245004,0.7003898620605469,-0.009588049598534099,-0.19338645935058452,-0.5580596336186403,0.17128671491747127,-0.3757230464846124,-0.011049872216556622,-0.28143750067139095,10.869391473921453,-34.77822507428784,0.1823365871340276,11,0.12451457977294922,-0.042799949645996094,-1.1926054954528809,-0.5836563110351562,0.23346328735351562,2,0.008747576830976378,4.0666819169620805,20.19455337524414,1.0,20.062257766723636,-1.5000153184710694,19.75875473022461,0.008747576830976378
7988,2011-11-10,19.71206283569336,19.836576461791992,19.540855407714844,19.68093490600586,2834196.0,0.007157143753710571,1.1111232145531786,-0.06349082845416126,46.73541081831826,48.22900370732401,0.021517827217365948,0.05349815820390447,-0.6228736954702896,-0.29313260475523606,3.6747692394058182,0.29572105407714844,-0.01910951572787667,-0.04669218063354563,-0.4101299501315516,0.31674558886446036,-0.22841106538254863,0.13502670411545736,-0.36634270876098896,30.434828940287613,-14.576270930974939,0.18171888474900305,11,-0.015564918518066406,-0.11673164367675781,-1.1556425094604492,-0.7237358093261719,-0.12451362609863281,3,0.014607155359978918,1.3174541422707895,19.571983337402344,4.0666819169620805,20.19455337524414,1.0,20.062257766723636,0.014607155359978918
7989,2011-11-11,19.276264190673828,19.64202308654785,19.151750564575195,19.64202308654785,6802790.0,-0.02210822117665001,1.6808508419246675,-11.750183823529412,41.212129314391305,47.27488483570096,0.44289204133402293,0.460180412362984,-0.18541282267018033,0.13603764766832427,4.298952043978535,0.5603122711181641,-0.030872270411705927,-0.4490278244018562,-0.8601706533080602,-0.03788499549565216,-0.65459923885496,-0.2434564099487524,0.9338531494140625,11.764695281398623,-34.732829147244026,0.20557141445310284,11,0.40466976165771484,0.40466976165771484,-0.6050572395324707,-0.35408592224121094,1.1050586700439453,4,0.02745254105502748,1.1111232145531786,19.71206283569336,1.3174541422707895,19.571983337402344,4.0666819169620805,20.19455337524414,0.02745254105502748
7990,2011-11-14,19.392995834350586,19.447471618652344,19.252918243408203,19.330738067626953,10570539.0,0.006055719226614187,1.2726958769203347,-0.17021531786632457,48.70966135182551,48.16886150837359,0.3085929312030977,0.3329377466824468,-0.2875511036409364,0.01391038781155629,4.942568456569099,0.19455337524414062,-0.05404110971718268,-0.314786434173584,-0.7517378548964544,0.12216498654928643,-0.5332621445350192,-0.09631072381214878,0.7959541702270521,22.794108371223796,-27.95414988815958,0.21847571036143526,11,0.28793811798095703,0.28793811798095703,-0.6245131492614746,-0.5758752822875977,1.1984443664550781,0,0.017255248701378845,1.6808508419246675,19.276264190673828,1.1111232145531786,19.71206283569336,1.3174541422707895,19.571983337402344,0.017255248701378845
7991,2011-11-15,19.408559799194336,19.447471618652344,19.260700225830078,19.38521385192871,3374025.0,0.0008025559834432539,2.692243882206553,0.3749885113813915,46.10168308655043,48.312020722754205,0.2988351933489568,0.2834886043058873,-0.283273282361705,-0.004901083220467228,5.456443481884839,0.18677139282226562,-0.058710832499372145,-0.26848316192626953,-0.6984052196747257,0.16143889582218662,-0.4834441908004976,-0.053522133052041454,0.7596462165832527,28.205074491796573,-24.90471323953617,0.2149610288742286,11,0.27237415313720703,0.27237415313720703,-0.6011662483215332,-0.6731510162353516,1.1128406524658239,1,0.012830795008685003,1.2726958769203347,19.392995834350586,1.6808508419246675,19.276264190673828,1.1111232145531786,19.71206283569336,0.012830795008685003
7992,2011-11-16,19.260700225830078,19.53307342529297,19.19066047668457,19.260700225830078,4517289.0,-0.0076182661101106275,-3.888837449960513,0.0,40.4682353751244,48.122493002496256,0.43102241701824795,0.4120207495122372,-0.13795477139899504,0.13645732262743948,5.900375612541995,0.34241294860839844,-0.07360802647911413,-0.3906618118286147,-0.8560185268391471,0.07469490318191774,-0.6233401693338791,-0.15798345432335026,0.8871766809234636,15.909103568902037,-37.19925788382899,0.23267835750526558,11,0.42023372650146484,0.42023372650146484,-0.3793768882751465,-0.5719842910766602,1.4396896362304688,2,0.03232323452385444,2.692243882206553,19.408559799194336,1.2726958769203347,19.392995834350586,1.6808508419246675,19.276264190673828,0.03232323452385444
7993,2011-11-17,18.91828727722168,19.245136260986328,18.83268547058105,19.214008331298828,5493632.0,-0.01777780374512017,1.3043429612698205,-100.0,35.79882021514577,46.49314462546162,0.7334467500150765,0.7228487717163148,0.1973841053559866,0.4662114767485477,6.820679393021696,0.428014755249027,-0.06641914068751831,-0.6894949913024888,-1.2531058796623427,-0.12588410294263497,-0.9713004354824157,-0.4076895471225619,1.2096671026882966,10.576773518474395,-42.792274686827824,0.2818054441799277,11,0.603114128112793,0.603114128112793,0.03307485580444336,-0.22957134246826172,1.7898845672607457,3,0.046894274018259186,-3.888837449960513,19.260700225830078,2.692243882206553,19.408559799194336,1.2726958769203347,19.392995834350586,0.046894274018259186
7994,2011-11-18,18.89494132995605,19.03501892089844,18.801555633544922,18.996109008789066,3470914.0,-0.0012340412704133774,1.6087104783622723,0.3421050934257188,34.32838878422616,44.62501123422014,0.6943983007110113,0.7064121375115242,0.23732320950753305,0.4767586154713044,7.430921440760993,0.23346328735351918,-0.07684182687828667,-0.6645918846130421,-1.2981914573299775,-0.030992311896106628,-0.981391670971508,-0.34779209825457613,1.1812022935807676,12.766018470715974,-37.792770146985674,0.31679978635846745,11,0.6108951568603551,0.6108951568603551,0.07976770401001332,-0.23735332489013317,1.6186771392822301,4,0.03665573062884375,1.3043429612698205,18.91828727722168,-3.888837449960513,19.260700225830078,2.692243882206553,19.408559799194336,0.03665573062884375
7995,2011-11-21,18.82490348815918,18.88715934753418,18.653696060180664,18.708171844482425,6054021.0,-0.0037066980295850094,-1.0689468657826457,-1.1538432533322116,35.276140268836315,41.518436621213766,0.6374991538219987,0.7434707560776204,0.32222810262266677,0.5322178548980503,8.39821305379023,0.24124526977538707,-0.08736630588745342,-0.6894935607910142,-1.3969813178648565,0.017994196282828057,-1.0432374393279353,-0.3357496822540931,1.1747648559781254,19.46916474893015,-29.199406811876887,0.35374387853692185,11,0.5330734252929688,0.6070032119750977,0.14980554580688477,-0.16731548309326172,1.8910503387451172,0,0.08267874380007201,1.6087104783622723,18.89494132995605,1.3043429612698205,18.91828727722168,-3.888837449960513,19.260700225830078,0.08267874380007201
7996,2011-11-22,18.817121505737305,18.95719718933105,18.708171844482425,18.83268547058105,3902159.0,-0.0004133876397703906,-1.1333148151174042,-0.13333115471966775,33.123083512836885,40.194839191917225,0.4798008879491249,0.7388768559047492,0.3398247388198641,0.5241096736148521,9.172712265463451,0.2490253448486257,-0.12719498987426903,-0.6653689384460435,-1.4385911108655876,0.10785323397350055,-1.0519800246558155,-0.2787578522362715,1.0748690556834681,18.584222432853917,-26.65900327844754,0.3866110862097728,11,0.42801475524902344,0.6147851943969727,0.2704281806945801,-0.15953350067138672,1.7276248931884766,1,0.09429277982434092,-1.0689468657826457,18.82490348815918,1.6087104783622723,18.89494132995605,1.3043429612698205,18.91828727722168,0.09429277982434092
7997,2011-11-23,18.568092346191406,18.7470817565918,18.52918243408203,18.72373580932617,3651456.0,-0.013234179280288472,1.1538432533322873,10.00024509804127,29.68298836545688,38.30012558604374,0.6386092321261714,0.9566635074179857,0.6112807854591154,0.7576273845471277,10.10005729715163,0.28793907165527344,-0.2043989347648285,-0.8634252548217773,-1.7355691867178749,0.00871867707432017,-1.299497220769826,-0.4273532888737286,1.2248346551301594,5.434695736960727,-35.29659051985951,0.4360719659480488,11,0.5175104141235352,0.8015575408935547,0.610896110534668,0.14786052703857422,1.8910522460937536,2,0.10519702665467445,-1.1333148151174042,18.817121505737305,-1.0689468657826457,18.82490348815918,1.6087104783622723,18.89494132995605,0.10519702665467445
7998,2011-11-25,18.638132095336914,18.731517791748047,18.56031036376953,18.568092346191406,1508205.0,0.003772048729597799,-3.0,-0.4500012254601706,29.069819635280666,36.950980066142556,0.44724469112089693,0.8460317051807706,0.560428374915972,0.6692195265455467,11.486653648594034,0.17120742797851562,-0.32447940522278174,-0.7400780677795424,-1.6704140048827867,0.1902578693237018,-1.2052460363311646,-0.2749100992279203,1.0284204492606968,21.53851374790712,-13.368415181617987,0.46516796855162296,11,0.39299583435058594,0.7315177917480469,0.6420235633850098,0.0778207778930664,1.992218017578125,4,0.110647234184996,1.1538432533322873,18.568092346191406,-1.1333148151174042,18.817121505737305,-1.0689468657826457,18.82490348815918,0.110647234184996
7999,2011-11-28,18.91828727722168,19.03501892089844,18.82490348815918,18.90272331237793,4843422.0,0.015031290713668488,-1.4545677361854248,0.22221617058358978,28.445760236439952,34.69943549776638,0.12401153008653054,0.5344380689409185,0.2955851896437842,0.36890812910365156,12.570176170326084,0.396886825561527,-0.3603793515202902,-0.4225687026977525,-1.3642809829101026,0.5191435775145976,-0.8934248428039275,0.04828743740842256,0.6345282563243728,76.92304791782875,47.7595965116335,0.47085614010617494,11,0.11284065246582031,0.45136260986328125,0.40077877044677734,-0.20233440399169922,1.6964988708496094,0,0.09461134303715935,-3.0,18.638132095336914,1.1538432533322873,18.568092346191406,-1.1333148151174042,18.817121505737305,0.09461134303715935
8000,2011-11-29,19.089494705200195,19.151750564575195,18.910505294799805,19.03501892089844,4756556.0,0.009049837623760881,1.6956660734646902,3.5001225490193795,29.4798134171091,32.85256109005068,-0.1059128543488086,0.33117760407322194,0.15554233472306578,0.17758988210406557,13.434375212396398,0.24124526977539062,-0.4125449826520793,-0.22023286819457866,-1.1513796422700082,0.7109139058808509,-0.6858062552322934,0.24534051884313612,0.3609575183994558,90.00015318392795,66.62507648099975,0.4655733870377139,11,-0.05836677551269531,0.2801551818847656,0.24708127975463867,-0.29961109161376953,1.470815658569336,1,0.07460248613338827,-1.4545677361854248,18.91828727722168,-3.0,18.638132095336914,1.1538432533322873,18.568092346191406,0.07460248613338827
8001,2011-11-30,19.6575870513916,19.66537094116211,19.214008331298828,19.431907653808594,6789041.0,0.029759422916346256,2.741909979997312,4.142747102692753,51.6224280497389,34.09191583167451,-0.7095864355806931,-0.24261151977959017,-0.364106427849201,-0.4055258952500367,13.485533622323242,0.5758762359619141,-0.4026157049270651,0.3435792922973633,-0.5934119424560222,1.2805705270507488,-0.12491632507932948,0.812074909674056,-1.1284046173095703,99.31491211871946,71.28630011332848,0.4684956173766932,11,-0.5603103637695312,-0.2879371643066406,-0.3210110664367676,-0.8677034378051758,0.9805450439453125,2,0.05384011642658715,1.6956660734646902,19.089494705200195,-1.4545677361854248,18.91828727722168,-3.0,18.638132095336914,0.05384011642658715
8002,2011-12-01,19.61089515686035,19.77431869506836,19.556419372558594,19.673152923583984,3498027.0,-0.0023752607280426163,-1.5454140347359158,-0.27586818907886174,48.01222622717607,35.44896094412232,-0.679446437520923,-0.20973747026874534,-0.2695182115815946,-0.37639384746731963,13.870745068969248,0.21789932250976562,-0.42751198963266646,0.29883289337158203,-0.6353801242722206,1.2330459110153846,-0.1682736154503175,0.7659394021934816,-1.0589889526367173,86.53851592326667,56.38471717928519,0.46710650882190097,12,-0.45914459228515625,-0.24124526977539062,-0.31906604766845703,-0.8210115432739258,1.377431869506836,3,0.047619001304932684,2.741909979997312,19.6575870513916,1.6956660734646902,19.089494705200195,-1.4545677361854248,18.91828727722168,0.047619001304932684
8003,2011-12-02,19.68093490600586,19.86770439147949,19.649805068969727,19.80544662475586,3018337.0,0.003571471296199613,-1.3333265251934834,1.9999387273674214,59.28574304676572,38.22200030662672,-0.7039564258366227,-0.29360468599073286,-0.3054147445336035,-0.46314315631585856,14.420541407312836,0.2568092346191371,-0.44664012532473407,0.36809444427490234,-0.5673828292311569,1.3035717177809616,-0.09964419247812728,0.835833081027932,-1.0801322021484374,82.08963140720826,47.560407780298036,0.4677386367530304,12,-0.48249149322509766,-0.31128501892089844,-0.3910512924194336,-0.8910512924194336,1.2373523712158203,4,0.03954129669123696,-1.5454140347359158,19.61089515686035,2.741909979997312,19.6575870513916,1.6956660734646902,19.089494705200195,0.03954129669123696
8004,2011-12-05,19.9688720703125,20.038911819458008,19.82101249694824,19.82101249694824,5156063.0,0.014630258454783718,-1.9473819997161124,-1.1875153186274796,62.25166960319889,41.21928134377812,-0.9203174531332259,-0.5955262107007542,-0.5544062536802663,-0.7661609224415145,15.183048995104976,0.35797691345214844,-0.4317462043481939,0.6455257415771491,-0.3154101712540722,1.6064616544083705,0.16505778516153669,1.1259936979927616,-1.292055265197753,93.7930393333446,55.39259503128811,0.48046795641561113,12,-0.6848249435424805,-0.5992221832275391,-0.6789884567260742,-1.1789884567260742,1.035018920898434,0,0.03312545847724424,-1.3333265251934834,19.68093490600586,-1.5454140347359158,19.61089515686035,2.741909979997312,19.6575870513916,0.03312545847724424
8005,2011-12-06,19.859922409057614,20.038911819458008,19.859922409057614,19.992218017578125,3587849.0,-0.005455974722621493,-1.7059010106543107,-0.8947381999716231,59.23568072185701,44.12068103366924,-0.7253934153460726,-0.5296686135950033,-0.42027052284375443,-0.6744453179965504,16.20034939771033,0.17898941040039418,-0.3718440084962076,0.5466928482055629,-0.3853130793380082,1.4786987757491339,0.08068988443377734,1.0126958119773484,-1.0741380027954044,78.30177554469803,37.01667662913768,0.4660029637717847,12,-0.5758752822875941,-0.4902725219726527,-0.3929963111877406,-1.0700387954711879,1.0350189208984375,1,0.03800940021142285,-1.9473819997161124,19.9688720703125,-1.3333265251934834,19.68093490600586,-1.5454140347359158,19.61089515686035,0.03800940021142285
8006,2011-12-07,19.836576461791992,19.937742233276367,19.688716888427734,19.852140426635746,4188714.0,-0.0011755306382754682,1.6666870915032679,0.1176453626678053,62.416118974321854,47.75769554576535,-0.6059525289106027,-0.5634024136051963,-0.3775116271738739,-0.6669045311893491,16.777965035496692,0.2490253448486328,-0.3007679498205533,0.5412457466125495,-0.3313510339668433,1.4138425271919424,0.10494735632285312,0.977544136902246,-0.9505418624741182,58.06455438499397,13.009018083058223,0.4362983902896956,12,-0.5369653701782227,-0.46692657470703125,-0.31128454208374023,-1.0466928482055664,1.0972747802734375,2,0.03648481900954792,-1.7059010106543107,19.859922409057614,-1.9473819997161124,19.9688720703125,-1.3333265251934834,19.68093490600586,0.03648481900954792
8007,2011-12-08,19.74319076538086,19.97665405273437,19.69649887084961,19.69649887084961,3309903.0,-0.0047077527007246545,-11.000163398692658,-2.999999999999315,69.92482242188083,52.29714029983204,-0.3669370370955285,-0.4812042258481952,-0.2571188835242353,-0.593258204363778,17.430533592803435,0.2801551818847621,-0.22455891799467054,0.43929967880249166,-0.4479605362809487,1.326559893885932,-0.004330428739226733,0.88292978634421,-0.7649259884517754,24.00001960745868,-24.366904517734508,0.44363010754171994,12,-0.3112831115722656,-0.37354087829589844,-0.28015613555908203,-0.9533071517944336,1.361867904663086,3,0.04532911324168065,1.6666870915032679,19.836576461791992,-1.7059010106543107,19.859922409057614,-1.9473819997161124,19.9688720703125,0.04532911324168065
8008,2011-12-09,20.0,20.046693801879886,19.797664642333984,19.80544662475586,3218026.0,0.013007483829283073,-1.3703818013471407,4.1667483660130715,73.98648173096123,57.35722046588996,-0.4584619262046665,-0.7539935310669179,-0.4909064079001695,-0.867271282214304,18.181228686421292,0.303503036499027,-0.12850056668436238,0.6817120552062974,-0.24202905982221878,1.6054531702348136,0.21984149769203754,1.1435826127205573,-0.9368834596686035,86.95619741798585,32.67794073437041,0.4618705575142587,12,-0.5214004516601562,-0.6303501129150391,-0.5369653701782227,-1.2101163864135742,1.1517505645751953,4,0.04941635131835942,-11.000163398692658,19.74319076538086,1.6666870915032679,19.836576461791992,-1.7059010106543107,19.859922409057614,0.04941635131835942
8009,2011-12-12,19.80544662475586,19.97665405273437,19.74319076538086,19.95330619812012,4409221.0,-0.009727668762206987,1.3999686283737265,-0.7599949020607621,70.19224953082568,61.88082447852513,-0.13950087850310666,-0.5457429353207388,-0.271605142742807,-0.6929673408463373,18.01697091535781,0.2568092346191406,0.008323089854059162,0.46069955825805664,-0.4879526388030655,1.4093517553191788,-0.013626540272504428,0.9350256567886177,-0.6439723582696146,32.60817442176403,-24.996141360367446,0.4743260985305612,12,-0.1750955581665039,-0.43579673767089844,-0.35019397735595703,-1.0155630111694336,1.2529201507568324,0,0.05618861687647181,-1.3703818013471407,20.0,-11.000163398692658,19.74319076538086,1.6666870915032679,19.836576461791992,0.05618861687647181
8010,2011-12-13,19.72762680053711,20.01556396484375,19.6575870513916,19.859922409057614,3489418.0,-0.00392921329638074,-1.6285582235667317,0.8947381999715751,68.2242740900404,63.72547403855863,0.04286497680226731,-0.465430879242696,-0.1644138936927355,-0.6359307891666433,17.744030273556966,0.35797691345214844,0.15170319442922775,0.36614818572997976,-0.5977681417328107,1.3300645131927702,-0.11580997800141546,0.848106349461375,-0.47763058051150153,18.00013725221058,-42.70005819540757,0.4819581637313952,12,0.0739297866821289,-0.35797691345214844,-0.32295799255371094,-0.9377431869506836,1.2840461730956996,1,0.06469425864438372,1.3999686283737265,19.80544662475586,-1.3703818013471407,20.0,-11.000163398692658,19.74319076538086,0.06469425864438372
8011,2011-12-14,19.6575870513916,19.836576461791992,19.57976722717285,19.688716888427734,4555068.0,-0.003550338307474532,-1.7500127653925104,0.23530514265942587,73.48993592184621,66.55633067129975,0.12617318419771095,-0.3960855692477381,-0.0792601934109669,-0.5839376418088769,17.366492549158437,0.2568092346191406,0.28518884950695167,0.2836570739746094,-0.6892119981745566,1.2565261461237753,-0.2027774620999736,0.7700916100491924,-0.3279210731805655,16.666394339961638,-48.916745050971684,0.4864345360745831,12,0.15564346313476562,-0.2879371643066406,-0.20038890838623047,-0.8677034378051758,1.361867904663086,2,0.06294537957937485,-1.6285582235667317,19.72762680053711,1.3999686283737265,19.80544662475586,-1.3703818013471407,20.0,0.06294537957937485
8012,2011-12-15,19.88326835632324,19.9688720703125,19.80544662475586,19.82879447937012,7189061.0,0.011480620909454897,-2.2307228234229477,-1.7498927761777021,75.15723028070227,68.31982925284827,-0.06348500394610923,-0.6036854565882415,-0.28313030827531094,-0.8279032521929537,17.38574114722843,0.31128501892089844,0.41912614753195143,0.47820997238158824,-0.5189415130811916,1.4753614578443681,-0.020365770349801693,0.9767857151129782,-0.48189959574531827,64.99975490596434,-5.900487722612567,0.4985757427313896,12,-0.07003784179687145,-0.5875482559204066,-0.38326835632323863,-1.066146850585934,1.2607002258300817,3,0.05283753490195631,-1.7500127653925104,19.6575870513916,-1.6285582235667317,19.72762680053711,1.3999686283737265,19.80544662475586,0.05283753490195631
8013,2011-12-16,19.80544662475586,20.046693801879886,19.797664642333984,19.9688720703125,6203209.0,-0.003913930555719203,-1.7826133287867236,-3.0000700280115957,69.52053041055791,69.12748045366592,0.03783484657770586,-0.4806345512415042,-0.19749947493300368,-0.7617970380663337,16.68427893142589,0.249029159545902,0.4409365025439236,0.3560302734375007,-0.6288009652405933,1.3408615121155947,-0.13638534590154805,0.8484458927765495,-0.3395453600477438,48.3329520759461,-20.90468570001952,0.4924156193390478,12,0.0077838897705078125,-0.5175085067749023,-0.19260597229003906,-0.9883251190185547,1.237356185913086,4,0.06561892139628056,-2.2307228234229477,19.88326835632324,-1.7500127653925104,19.6575870513916,-1.6285582235667317,19.72762680053711,0.06561892139628056
8014,2011-12-19,19.587549209594727,19.9688720703125,19.525291442871094,19.80544662475586,5154392.0,-0.011001893534113516,-1.5909103568902034,1.333313881562055,60.73826055345282,69.29443376828769,0.21898150629952795,-0.21943895793352652,0.02433081215148647,-0.5551372394620202,15.563089989113124,0.44358062744140625,0.4745278914626212,0.10350246429443288,-0.8473578170670137,1.0543627456558795,-0.37192767638628865,0.5789326049751544,-0.06356869116943287,11.940445923947754,-52.41247590773519,0.4754301406807232,12,0.19844341278076172,-0.29961109161376953,0.0583653450012207,-0.7704277038574219,1.1984424591064418,0,0.07985692024269486,-1.7826133287867236,19.80544662475586,-2.2307228234229477,19.88326835632324,-1.7500127653925104,19.6575870513916,0.07985692024269486
8015,2011-12-20,20.381322860717773,20.52918243408203,19.836576461791992,20.19455337524414,10173859.0,0.040524398567137965,1.870973225333349,-0.857144107632111,64.22019517606324,69.49488667959228,-0.550996735480421,-0.9387617764433926,-0.7634806566733481,-1.355398326445588,14.584975496803738,0.9416332244873047,0.49331941191092454,0.8194551467895508,-0.15863699023151767,1.7975472838106192,0.33040907827901833,1.3085012153000832,-0.8560314178466797,85.27135170464045,24.294080628799136,0.48904606851053406,12,-0.35408592224121094,-0.8521404266357422,-0.7003889083862305,-1.5642013549804688,0.33463096618652344,1,0.03321884057387803,-1.5909103568902034,19.587549209594727,-1.7826133287867236,19.80544662475586,-2.2307228234229477,19.88326835632324,0.03321884057387803
8016,2011-12-21,20.591440200805664,20.64591407775879,20.42023277282715,20.48249053955078,4787011.0,0.010309308258536154,1.0714454530334994,0.58333758846417,68.10344949016176,69.29251190940127,-0.7183144775680468,-1.0636709657495338,-0.965573055200764,-1.5692318131230394,13.892773280266018,0.2645912170410156,0.48689671744033447,0.9408565521240249,-0.07399291401923946,1.9557060182672892,0.4334318190523909,1.4482812851956588,-1.0661487579345703,95.1389633532983,35.850268227807135,0.5074247330716327,12,-0.5058374404907227,-1.003891944885254,-0.9105062484741211,-1.7743186950683594,0.1634235382080078,2,0.020408129238609574,1.870973225333349,20.381322860717773,-1.5909103568902034,19.587549209594727,-1.7826133287867236,19.80544662475586,0.020408129238609574
8017,2011-12-22,20.52140045166016,20.622568130493164,20.45914459228516,20.591440200805664,3820562.0,-0.00340140118721588,1.4705814506710728,-0.64286339524865,65.51721223611885,68.3514819655299,-0.5881243654137229,-0.8851744766137095,-0.8946795853954086,-1.499376960173926,12.792936543797625,0.16342353820800426,0.4960296506973485,0.7731513977050817,-0.1769600851233868,1.7232628805335501,0.29809565629084744,1.248207139119316,-0.8392218399047877,88.88888888888921,31.142463501521497,0.4750557414142347,12,-0.4357976913452184,-0.9338521957397496,-0.8404664993286168,-1.7042789459228551,0.31128501892089133,3,0.02427000562499315,1.0714454530334994,20.591440200805664,1.870973225333349,20.381322860717773,-1.5909103568902034,19.587549209594727,0.02427000562499315
8018,2011-12-23,20.700389862060547,20.72373580932617,20.505836486816406,20.52140045166016,2778684.0,0.008722085552689718,-1.0740727292532477,-2.5555404264590535,64.07184925686602,67.67143749064549,-0.7345625670333966,-0.9504743677707665,-1.0682090513252191,-1.6765182501633724,11.712434862682809,0.21789932250976207,0.5059653858445543,0.8490279197692878,-0.03943003390687849,1.7374858734454541,0.40479894293120466,1.293256896607371,-0.8832882850646975,98.0519790555921,43.01187244538032,0.4442289768380839,12,-0.5758762359619141,-1.0739307403564453,-1.019455909729004,-1.8832683563232422,0.2412433624267578,4,0.021428520093032644,1.4705814506710728,20.52140045166016,1.0714454530334994,20.591440200805664,1.870973225333349,20.381322860717773,0.021428520093032644
8019,2011-12-27,20.708171844482425,20.762645721435547,20.59922218322754,20.63035011291504,2010382.0,0.0003759340994895499,-1.333328794542558,0.4347839986360337,66.97818815134164,67.53298349745674,-0.6714352358343412,-0.8614545079036411,-1.0735894638926489,-1.670459332327443,11.686971865311657,0.1634235382080078,0.5108925240626299,0.7673156738281293,-0.08526663682481228,1.6198979844810708,0.3410245185016585,1.1936068291546,-0.7460087903137236,94.1177318666113,40.28426418827026,0.42629115532647094,12,-0.5642032623291051,-1.0622577667236364,-1.1867704391479528,-1.8910503387451207,0.14785957336425426,1,0.01615936784278138,-1.0740727292532477,20.700389862060547,1.4705814506710728,20.52140045166016,1.0714454530334994,20.591440200805664,0.01615936784278138
8020,2011-12-28,20.51361846923828,20.731517791748047,20.505836486816406,20.669261932373047,2062296.0,-0.009395004865964673,-1.6363494574541566,-1.9999999999999087,62.682185952754764,66.3321223897799,-0.39522623735986784,-0.5847177129576302,-0.872322921037366,-1.467032114830097,11.917890151169505,0.22568130493164062,0.47633153802056327,0.5015561103820794,-0.2871260301317804,1.2902382508959391,0.10721504012514771,0.895897180639011,-0.4073685349615488,27.27282855121628,-24.9503512356983,0.3943410702569304,12,-0.36964988708496094,-0.8677043914794922,-1.007781982421875,-1.6964969635009766,0.32684898376464844,2,0.013277676967197838,-1.333328794542558,20.708171844482425,-1.0740727292532477,20.700389862060547,1.4705814506710728,20.52140045166016,0.013277676967197838
8021,2011-12-29,20.715953826904297,20.739299774169922,20.568092346191406,20.591440200805664,2625255.0,0.0098634649937277,1.0000222813916957,-0.7999926472390383,67.50698895497965,65.48209557581073,-0.48237058918422804,-0.7417261148504473,-1.0744871662337836,-1.648416540585437,12.731647544455848,0.22568130493164062,0.47049270920870967,0.6509731292724616,-0.17853479813480888,1.4804810566797322,0.23621916556882638,1.065727092976097,-0.4915526509389778,84.61557798418805,27.631736358326904,0.4147539637036357,12,-0.5719852447509766,-1.0700397491455078,-1.321012020111084,-1.8988323211669922,-0.007781982421871447,3,0.0,-1.6363494574541566,20.51361846923828,-1.333328794542558,20.708171844482425,-1.0740727292532477,20.700389862060547,0.0
8022,2011-12-30,20.54474639892578,20.739299774169922,20.536964416503906,20.72373580932617,2420812.0,-0.008264520639940987,-1.0799984314033058,-1.4375086165959183,60.11557663646205,64.4371007120223,-0.23184604497769712,-0.5238265966902631,-0.8970664221807318,-1.449834071619616,13.28588143509858,0.20233535766601562,0.4742837210293942,0.43307313919067525,-0.39394098280861556,1.260087261189966,0.019566078191029845,0.8465802001903207,-0.22346120477581977,15.151290087788357,-36.46980530491841,0.4135070609996451,12,-0.40077781677246094,-0.8988323211669922,-1.2062249183654785,-1.7276248931884766,0.12451553344726562,4,0.010227302688870177,1.0000222813916957,20.715953826904297,-1.6363494574541566,20.51361846923828,-1.333328794542558,20.708171844482425,0.010227302688870177
8023,2012-01-03,20.45914459228516,20.793773651123047,20.428016662597656,20.72373580932617,4847791.0,-0.004166603226852028,-1.2380924592383376,1.478250676669285,62.65061841955686,64.6495849193672,-0.04890899973096552,-0.3973039517303185,-0.8066196446905813,-1.3337221331350229,13.500514130323902,0.3657569885253906,0.47446943197225266,0.30856084823608754,-0.5062615711922618,1.1233832676644369,-0.09885036147808535,0.7159720579502604,-0.058414503223794156,8.510549535362513,-43.63535196754701,0.40741120971417416,1,-0.14396953582764027,-0.7821025848388707,-1.2315182685852086,-1.6420230865478551,0.3190650939941371,1,0.018257893266796055,-1.0799984314033058,20.54474639892578,1.0000222813916957,20.715953826904297,-1.6363494574541566,20.51361846923828,0.018257893266796055
8024,2012-01-04,20.63035011291504,20.638132095336914,20.4046688079834,20.428016662597656,4184217.0,0.008368166120417353,1.1428733992174438,-0.7647020660025291,66.86043819106371,64.94294525436726,-0.06329327996441236,-0.5443198535736826,-0.9731488144664766,-1.4767156817909317,13.30295758739887,0.23346328735351562,0.456011296401293,0.44669246673583984,-0.3904672625361485,1.2838521960078282,0.028112602099845674,0.865272331371834,0.1634235382080078,58.000127449106145,1.4716064678129186,0.4185798646359937,1,-0.031128883361816406,-0.8210115432739258,-1.4299612045288086,-1.8132286071777344,0.10894966125488281,2,0.01508860052633798,-1.2380924592383376,20.45914459228516,-1.0799984314033058,20.54474639892578,1.0000222813916957,20.715953826904297,0.01508860052633798
8025,2012-01-05,20.61478614807129,20.72373580932617,20.536964416503906,20.591440200805664,4376196.0,-0.0007544207809642156,-1.8235056659265343,0.11538352768167721,68.2492570811837,64.95914609781414,-0.012437851340855843,-0.494665526490806,-0.9487280017864386,-1.4349805053401568,13.184780184312606,0.18677139282226207,0.4692330359593022,0.39338531494140483,-0.4503593803758186,1.2371300102586282,-0.028487032717205096,0.8152576626000148,0.1789875030517578,54.00018627177051,-7.257890904940197,0.42187234765861154,1,-0.015564918518066406,-0.7626466751098633,-1.4143972396850586,-1.7976646423339844,0.19455337524414062,3,0.011702535648081991,1.1428733992174438,20.63035011291504,-1.2380924592383376,20.45914459228516,-1.0799984314033058,20.54474639892578,0.011702535648081991
8026,2012-01-06,20.56031036376953,20.754863739013672,20.474708557128906,20.754863739013672,3648372.0,-0.002642558788166438,1.879982745436364,-8.333496732026143,63.809492686471955,64.7693994811867,0.04152453752539742,-0.4038973976968592,-0.8770650282916357,-1.3594791479582327,13.504016671591067,0.2801551818847656,0.5285656650965649,0.30272283554077006,-0.5335759793258887,1.1390216504074289,-0.11542657189255934,0.7208722429740995,0.22568119049072166,39.99990196222605,-19.9262762698488,0.418149407433329,1,0.038910865783691406,-0.5564193725585938,-1.3599214553833008,-1.7431888580322266,0.26459312438964844,4,0.013626111876554159,-1.8235056659265343,20.61478614807129,1.1428733992174438,20.63035011291504,-1.2380924592383376,20.45914459228516,0.013626111876554159
8027,2012-01-09,20.638132095336914,20.739299774169922,20.54474639892578,20.607004165649414,8621194.0,0.0037850465382329723,-1.4999877453983972,-0.15999686280661163,66.9841217969517,65.092985318974,-0.02011252226150262,-0.4334583056717136,-0.9407058481261146,-1.4174731926174644,13.74179051697782,0.19455337524414062,0.5214045876818822,0.33579750061035085,-0.4801351269649352,1.151730128185637,-0.07216881317729218,0.7437638143979939,0.14023300399780325,60.00009803777395,-1.335020722661767,0.4079663137876427,1,-0.038910865783691406,-0.47859954833984375,-1.4046688079833984,-1.8210105895996094,0.35019493103027344,0,0.0033937058267659026,1.879982745436364,20.56031036376953,-1.8235056659265343,20.61478614807129,1.1428733992174438,20.63035011291504,0.0033937058267659026
8028,2012-01-10,20.988327026367188,21.003890991210934,20.700389862060547,20.700389862060547,7663997.0,0.01696834429649763,-1.1081066758521765,9.250122549019608,77.10837947914605,66.21856213317449,-0.3633817618723789,-0.7439568970604924,-1.2761213775670477,-1.7456027757060042,14.093043409511697,0.3657588958740199,0.49159136033760475,0.6365760803222642,-0.2209151986355664,1.4940673592800948,0.2078304408433489,1.0653217198011795,-0.5836582183837891,97.40263874078966,28.587616334084487,0.4287456394789159,1,-0.28404712677001953,-0.7237358093261719,-1.7276268005371094,-2.171205520629883,-0.18677139282226562,1,-0.015202026040155858,-1.4999877453983972,20.638132095336914,1.879982745436364,20.56031036376953,-1.8235056659265343,20.61478614807129,-0.015202026040155858
8029,2012-01-11,20.91828727722168,21.03501892089844,20.848249435424805,20.879377365112305,4765551.0,-0.0033370810859539857,-2.6923453996984112,0.13513334481525152,64.4350850853931,66.41332870346764,-0.29100504860497267,-0.6179540392634308,-1.1905570009154332,-1.649207665118361,14.675726994362362,0.18676948547363637,0.4743016187604354,0.5108942985534668,-0.34174592683522675,1.3635345239421603,0.0845741858591218,0.9372144112478118,-0.501634025573729,79.16660993178148,11.919599735464871,0.42632011269434644,1,-0.19844341278076172,-0.6381320953369141,-1.6342406272888184,-2.101165771484375,-0.3112831115722656,2,-0.0066964177844003325,-1.1081066758521765,20.988327026367188,-1.4999877453983972,20.638132095336914,1.879982745436364,20.56031036376953,-0.0066964177844003325
8030,2012-01-12,21.003890991210934,21.042802810668945,20.90272331237793,21.003890991210934,3650942.0,0.004092290771934737,2.599921572471609,0.0,61.883350900196376,65.78848003071394,-0.33497634675082466,-0.6356298603060502,-1.260826530186126,-1.7063238241775558,15.583745171716176,0.14007949829101562,0.45259865127126986,0.5326848030090297,-0.2964572061703308,1.36182681218839,0.11811379841935121,0.9472558075987081,-0.5625031127929638,93.15046416760333,28.215809487998385,0.4145710045896799,1,-0.2801551818847621,-0.7198438644409144,-1.6770424842834437,-2.1867694854736293,-0.4669265747070277,3,-0.012597247679095758,-2.6923453996984112,20.91828727722168,-1.1081066758521765,20.988327026367188,-1.4999877453983972,20.638132095336914,-0.012597247679095758
8031,2012-01-13,20.89494132995605,20.97276306152344,20.817121505737305,20.91828727722168,14972691.0,-0.005187118010680614,1.3529021654507505,-100.0,60.52628467187009,65.83411425687038,-0.2212322068252064,-0.45242372831274835,-1.1329766593108879,-1.5691066776029885,16.655525740786015,0.18676948547362926,0.41973865243700104,0.3618674278259242,-0.3929816444531724,1.1167165001050208,-0.01555710831362589,0.7392919639654743,-0.41746855560302265,70.31230253709838,8.06038407698199,0.37742453613954885,1,-0.17120552062987926,-0.6108942031860316,-1.568092823028561,-1.723734855651852,-0.5758762359619105,4,-0.004096771811361699,2.599921572471609,21.003890991210934,-2.6923453996984112,20.91828727722168,-1.1081066758521765,20.988327026367188,-0.004096771811361699
8032,2012-01-17,20.93385124206543,21.089494705200195,20.90272331237793,21.01167297363281,18057334.0,0.0018621690051647821,-1.666684821829768,3.333415032679079,57.14279045068072,65.22213337143971,-0.22254627580135278,-0.43067181852555336,-1.1546533546843278,-1.587312634472184,17.51833514960858,0.19455337524414418,0.4131901931905304,0.34824819564819265,-0.3610472795615074,1.0575436708578927,-0.006399541956657373,0.7028959332530427,-0.4224586655334477,59.999607848904176,2.182130616182775,0.3546477376048492,1,-0.1867694854736328,-0.6264581680297852,-1.5992207527160645,-1.6303491592407227,-0.062255859375,1,-0.005204381776026223,1.3529021654507505,20.89494132995605,2.599921572471609,21.003890991210934,-2.6923453996984112,20.91828727722168,-0.005204381776026223
8033,2012-01-18,21.105058670043945,21.136186599731445,20.87159538269043,20.941633224487305,5046709.0,0.00817849644572255,1.344821757576782,-2.099997549079775,61.038921078793805,64.57529813674306,-0.32686921121175416,-0.526518299355061,-1.3067846204178295,-1.7381014570294084,18.252363033207892,0.2645912170410156,0.3777859064270501,0.4544750213623061,-0.18894771226771567,1.097897754992328,0.132763654547297,0.7761863881773152,-0.5474179232185072,90.24401908155092,35.489092967676875,0.3217113668150109,1,-0.29961109161376953,-0.7743196487426758,-1.704279899597168,-1.8015565872192383,-0.21789932250976562,2,-0.00553097934963076,-1.666684821829768,20.93385124206543,1.3529021654507505,20.89494132995605,2.599921572471609,21.003890991210934,-0.00553097934963076
8034,2012-01-19,21.151750564575195,21.206226348876953,20.996109008789066,21.15953254699707,3773916.0,0.002212355590251125,3.1537649409900883,-0.047617936089260286,69.33957628833211,64.6964447153151,-0.32611721208520095,-0.4743350630091605,-1.3364749788925359,-1.7591741192846513,20.00899143178858,0.21011734008788707,0.38381942162896365,0.42295684814452983,-0.027833249392315906,0.8737469456813756,0.19756179937610696,0.6483518969129527,-0.5362552324591547,85.99971569045553,26.621401423603615,0.22539504876842376,1,-0.3112831115722656,-0.7859916687011719,-1.727625846862793,-1.8482484817504883,-0.4435787200927699,3,-0.016556309604784047,1.344821757576782,21.105058670043945,-1.666684821829768,20.93385124206543,1.3529021654507505,20.89494132995605,-0.016556309604784047
8035,2012-01-20,21.05836677551269,21.105058670043945,20.95719718933105,21.08171272277832,5627529.0,-0.004414943755005396,3.2223311546841975,3.0000000000004565,61.11111798804971,64.39662530437928,-0.18237289128702372,-0.34533357671157106,-1.2366085536616644,-1.6435604912948278,20.336629113276377,0.19455337524414418,0.39014985926917234,0.2957208633422823,-0.1468121838333083,0.7382539105178729,0.07445433975448879,0.5169873869300758,-0.37198372138534097,62.00006862644085,5.573924077918619,0.22126652358779472,1,-0.18288040161132457,-0.6926078796386683,-1.5583662986755336,-1.7548646926879847,-0.5058383941650355,4,-0.02143388491020759,3.1537649409900883,21.151750564575195,1.344821757576782,21.105058670043945,-1.666684821829768,20.93385124206543,-0.02143388491020759
8036,2012-01-23,21.01167297363281,21.12062263488769,20.91828727722168,21.089494705200195,4081160.0,-0.0022173515343164585,1.8889040181915693,3.3334150326793837,66.48351944323235,64.3410028206327,-0.07254949276275013,-0.2798930300777691,-1.188105979145444,-1.5808955858513265,20.356503627473533,0.20233535766601207,0.36921910680529635,0.22801542282104137,-0.22016027517925707,0.6761911208213398,0.00392757382089215,0.4521032718211906,-0.2629087241355066,41.860319305984355,-18.969443752830117,0.22408784900014903,1,-0.05836486816405895,-0.6459140777587855,-1.4260697364807093,-1.708170890808102,-0.5836563110351527,0,-0.02259261115117328,3.2223311546841975,21.05836677551269,3.1537649409900883,21.151750564575195,1.344821757576782,21.105058670043945,-0.02259261115117328
8037,2012-01-24,21.019454956054688,21.05058479309082,20.848249435424805,20.95719718933105,3766206.0,0.00037036472210671967,2.249911921939862,-0.8000049018406503,70.93015965299253,63.65453395106008,-0.022967782652877133,-0.261875349978375,-1.1738811048832858,-1.5742386865081706,20.24740229391922,0.20233535766601562,0.34742067911319197,0.21089468002319478,-0.23123191130731513,0.6530212713537047,-0.010168615642058398,0.43195797568844796,-0.21579525463182847,47.82585529856193,-18.811374450955142,0.22106329566525434,1,-0.007781028747558594,-0.6536960601806641,-1.4280147552490234,-1.7159528732299805,-0.6459140777587891,1,-0.033321028710061706,1.8889040181915693,21.01167297363281,3.2223311546841975,21.05836677551269,3.1537649409900883,21.151750564575195,-0.033321028710061706
8038,2012-01-25,21.14396858215332,21.206226348876953,20.95719718933105,21.02723693847656,4289330.0,0.0059237323878735815,1.064514598799868,1.874973193223197,69.87946114821958,64.25946462470748,-0.13754635231823897,-0.3704462441805063,-1.2790031531854424,-1.6818274444270251,20.093280211067178,0.249029159545902,0.35230649554961246,0.3132293701171882,-0.15004738527871453,0.776506125513091,0.08159099241923684,0.5448677478151396,-0.2957191467285156,82.60844082841813,14.264052979304282,0.2316383776979511,1,-0.1322946548461914,-0.7782096862792969,-1.5894932746887207,-1.8404664993286133,-0.8015556335449219,2,-0.012881839017335084,2.249911921939862,21.019454956054688,1.8889040181915693,21.01167297363281,3.2223311546841975,21.05836677551269,-0.012881839017335084
8039,2012-01-26,21.042802810668945,21.276264190673828,20.95719718933105,21.17509651184082,3368242.0,-0.004784616052152302,-1.1025489555315093,-1.1333148151173655,65.53674193959327,64.66539696241824,-0.018842044437146654,-0.25605334582567707,-1.1451723043480229,-1.5657686135580597,19.92229243997195,0.319067001342777,0.34198944442139023,0.19533205032348633,-0.27344457441433434,0.664108675061307,-0.039056262045424006,0.42972036269239666,-0.19455337524414062,45.45482903526245,-23.683506926850868,0.23438831236890972,1,0.0038900375366210938,-0.6420249938964844,-1.4922184944152832,-1.6731529235839844,-0.5291843414306641,3,-0.00739651768517513,1.064514598799868,21.14396858215332,2.249911921939862,21.019454956054688,1.8889040181915693,21.01167297363281,-0.00739651768517513
8040,2012-01-27,20.78599166870117,20.89494132995605,20.6848258972168,20.85603141784668,3762737.0,-0.012204226988125844,1.8420944002270758,0.5294261822376278,57.142857142856975,64.28946057030566,0.22776109582698467,0.02340980023125283,-0.8617699553192146,-1.2896906885713015,19.615232516582775,0.3579769134521449,0.2633946978406385,-0.07509775161743448,-0.5181571410000387,0.36796163776516977,-0.2966274463087366,0.14643194307386764,0.4902725219726598,17.105042504610555,-53.41741045738185,0.2215296946913013,1,0.19455337524414418,-0.22957134246825817,-1.2490262985229457,-1.4163417816162074,-0.5369644165039027,4,-0.0037438591075701355,-1.1025489555315093,21.042802810668945,1.064514598799868,21.14396858215332,2.249911921939862,21.019454956054688,-0.0037438591075701355
8041,2012-01-30,20.715953826904297,20.778209686279297,20.591440200805664,20.700389862060547,3826601.0,-0.003369473196813244,1.666693899782135,-0.2222161705835785,52.47526914858894,63.77084709229547,0.30143906718469893,0.09849766872059718,-0.7659082490868911,-1.1982368344042982,19.129745178093742,0.19455146789550426,0.23949935450315962,-0.14513559341430593,-0.5881949827969102,0.2979237959682983,-0.36666528810560806,0.0763941012769962,0.5603103637695312,18.181843501510954,-51.454497473382474,0.2215296946913013,1,0.21789836883544922,0.1245126724243164,-0.937744140625,-1.1867713928222656,-0.40467071533203125,0,-0.00788886898098784,1.8420944002270758,20.78599166870117,-1.1025489555315093,21.042802810668945,1.064514598799868,21.14396858215332,-0.00788886898098784
8042,2012-01-31,20.754863739013672,20.817121505737305,20.607004165649414,20.731517791748047,4361676.0,0.0018782582947660664,1.84208353757643,1.5,40.74072953386695,61.51549247619249,0.26202441263634313,0.08025083682757028,-0.7732430427795336,-1.22572471752758,18.792095311095423,0.21011734008789062,0.21652539630669665,-0.11673154830932475,-0.5376168884461414,0.3041537918274919,-0.3271742183777313,0.0937111217590818,0.49400749206542827,23.863582559289227,-40.514770474671934,0.21044267006840797,1,0.17898845672607422,0.0856027603149414,-0.9182882308959961,-1.1673154830932617,-0.35019493103027344,1,-0.015747975054234087,1.666693899782135,20.715953826904297,1.8420944002270758,20.78599166870117,-1.1025489555315093,21.042802810668945,-0.015747975054234087
8043,2012-02-01,20.83268547058105,20.988327026367188,20.778209686279297,20.817121505737305,3828657.0,0.003749566007561711,-3.4998978799885627,0.6666666666665145,46.625817607698544,58.991741511677645,0.15813279013921644,0.03356986037136167,-0.806895668448103,-1.2918044439834482,19.078311450544664,0.23346328735351562,0.20513778543825723,-0.05758686065674112,-0.43199389751670125,0.316820176203219,-0.24479037908672296,0.12961665777324072,0.389888519287112,35.22733919146573,-26.153473667675236,0.18720351842998065,2,0.10116672515869496,0.0077810287475621465,-0.9961099624633754,-1.245137214660641,-0.4669265747070277,2,-0.02203962580501373,1.84208353757643,20.754863739013672,1.666693899782135,20.715953826904297,1.8420944002270758,20.78599166870117,-0.02203962580501373
8044,2012-02-02,20.941633224487305,20.97276306152344,20.817121505737305,20.863813400268555,3109700.0,0.005229654816231166,1.2221889382096818,5.000000000001141,47.5903196419846,57.48943058433708,0.01815463745716528,-0.053610251697605804,-0.8687450379491288,-1.376328694233834,19.47104093810127,0.15564155578613637,0.20213064125844937,0.03579673767089986,-0.3184531033761395,0.39004657871793924,-0.1413281828526216,0.21292165819442133,0.2556954138183585,88.23498315575996,29.597493277601316,0.1771249205235202,2,-0.007781028747558594,-0.1011667251586914,-1.0661468505859375,-1.3151741027832031,-0.5058345794677734,3,-0.028613827271992798,-3.4998978799885627,20.83268547058105,1.84208353757643,20.754863739013672,1.666693899782135,20.715953826904297,-0.028613827271992798
8045,2012-02-03,20.85603141784668,21.073930740356445,20.80933952331543,21.03501892089844,4308605.0,-0.004087637564988422,1.0605898561380838,-2.300024509803967,48.466276118415664,55.48751465935745,0.0805025563590469,0.053747386149495924,-0.7338106062989915,-1.2671744823874604,19.750538959290235,0.2645912170410156,0.1730663520859217,-0.061867332458497515,-0.3898441587068753,0.26610949378988025,-0.22585574558268817,0.10212108066569314,0.3170616829589825,54.838633165193464,-2.2261490539128417,0.16398841312418908,2,0.0778207778930664,-0.015564918518066406,-0.961090087890625,-1.2101173400878906,-0.3346309661865199,4,-0.01641793406176939,1.2221889382096818,20.941633224487305,-3.4998978799885627,20.83268547058105,1.84208353757643,20.754863739013672,-0.01641793406176939
8046,2012-02-06,20.84046745300293,20.980545043945312,20.72373580932617,20.762645721435547,4943395.0,-0.000746257259203742,-2.300008578326141,-0.43478863183469046,46.250045955319194,52.74527980406042,0.0773625750556377,0.09631425371389213,-0.6678268642818033,-1.23051894575908,20.153072517327136,0.2568092346191442,0.12223571268319233,-0.0914391517639146,-0.3761933560303419,0.19331505250251269,-0.23381625389712823,0.050937950369299045,0.309359531802734,50.0,-6.41704301282293,0.1423771021332144,2,0.0933847427368164,-9.5367431640625e-07,-0.945526123046875,-1.1945533752441406,-0.37354087829589844,0,-0.02837941145703249,1.0605898561380838,20.85603141784668,1.2221889382096818,20.941633224487305,-3.4998978799885627,20.83268547058105,-0.02837941145703249
8047,2012-02-07,20.708171844482425,20.848249435424805,20.677043914794922,20.817121505737305,4304365.0,-0.006348015408907837,1.0,-1.399990196318672,33.548332007710414,48.708487677337175,0.1797631495711549,0.24677857063971587,-0.4775810361381616,-1.07010719002961,20.497465899256532,0.1712055206298828,0.09034229761114076,-0.22723674774169567,-0.49816577215133506,0.04369227666794373,-0.36270125994651536,-0.09177223553687597,0.4193196689632366,7.843024177853001,-42.465347573752744,0.1354645122048188,2,0.22568035125732067,0.13229465484618785,-0.8132305145263707,-1.0622577667236364,-0.023345947265625,1,-0.01916580255808087,-2.300008578326141,20.84046745300293,1.0605898561380838,20.85603141784668,1.2221889382096818,20.941633224487305,-0.01916580255808087
8048,2012-02-08,20.669261932373047,20.801555633544922,20.607004165649414,20.7470817565918,3834825.0,-0.0018789641307591642,1.0833537581699346,0.7142732095026907,29.870115401693823,44.745529173126116,0.16120718350386554,0.27464026547838927,-0.38223616889782974,-1.0052585889996593,19.93750278309665,0.1945514678955078,0.05051842423744901,-0.2501934051513679,-0.5445635997375398,0.044176789434803965,-0.39737850244445383,-0.10300830785828197,0.43678752856701664,13.333523962026764,-31.119238216413162,0.14718509729308624,2,0.1634235382080078,0.1712045669555664,-0.7743206024169922,-1.0233478546142578,-0.10116958618164062,2,-0.012801285563817433,1.0,20.708171844482425,-2.300008578326141,20.84046745300293,1.0605898561380838,20.85603141784668,-0.012801285563817433
8049,2012-02-09,20.778209686279297,20.82490348815918,20.63035011291504,20.669261932373047,3576926.0,0.005271003592808965,-1.0833316312983803,-1.3999999999999362,38.46142969141572,42.669815011854865,0.012046686483525804,0.16301820436126846,-0.4413510393817113,-1.0910985364487011,19.29392204309284,0.19455337524414062,0.003974414902430112,-0.13424177169799734,-0.4353182569952132,0.16683471359921853,-0.28478001434660527,0.016296470950610598,0.30725540425538966,36.66647603797323,-5.336716496538585,0.15053824264860832,2,0.05447578430175781,0.062256813049316406,-0.7821011543273926,-1.1167316436767578,-0.2645912170410156,3,-0.019850160174176734,1.0833537581699346,20.669261932373047,1.0,20.708171844482425,-2.300008578326141,20.84046745300293,-0.019850160174176734
8050,2012-02-10,20.739299774169922,20.762645721435547,20.607004165649414,20.669261932373047,3694761.0,-0.0018726306403129556,1.6666993464052287,0.6428571428571429,38.709626410881796,41.14029915210963,0.04876499057670003,0.19087553195971196,-0.3575523058782579,-1.0223625629259985,18.551412474462573,0.1712055206298828,-0.053809342207799205,-0.15992212295532227,-0.4672684488708576,0.14742420296021308,-0.3135952859130917,-0.0062489599975528165,0.3264043207756053,35.41663475334835,-6.331799819490847,0.15367316295776853,2,0.10116767883300781,0.1361865997314453,-0.5350198745727539,-1.0778217315673828,-0.2645912170410156,4,-0.01463410686258515,-1.0833316312983803,20.778209686279297,1.0833537581699346,20.669261932373047,1.0,20.708171844482425,-0.01463410686258515
8051,2012-02-13,20.80933952331543,20.90272331237793,20.739299774169922,20.82490348815918,3834311.0,0.003377151104818843,-1.0999730398764735,-0.2222222222222222,41.717803403368485,41.248862915387576,-0.007414654175825319,0.12025966761454043,-0.3992779716029631,-1.0568958386752527,18.38389797774217,0.1634235382080078,-0.10112030437580444,-0.0856022834777832,-0.3955725753163577,0.2243680083607913,-0.24058742939707045,0.06938286244150405,0.2373940158645027,68.42145999148617,26.308186713922595,0.15498514591928783,2,0.0311279296875,0.0661468505859375,-0.5836591720581055,-1.1478614807128906,-0.29572105407714844,0,-0.013837011565535517,1.6666993464052287,20.739299774169922,-1.0833316312983803,20.778209686279297,1.0833537581699346,20.669261932373047,-0.013837011565535517
8052,2012-02-14,20.82490348815918,20.82490348815918,20.708171844482425,20.7470817565918,3006772.0,0.000747931707602234,1.999975490796703,-5.0001225490193795,36.24158203465553,40.095058962827245,-0.013408740734583091,0.1013092945757279,-0.38425797371856873,-1.036999381978518,17.786936488105905,0.11673164367675426,-0.11835492351128707,-0.0645909309387207,-0.3755099269647282,0.24632806508728677,-0.22005042895172267,0.09086856707428126,0.2036183174857804,73.68454999290515,35.177866519615165,0.15545949801300354,2,0.01556396484375,0.085601806640625,-0.5233473777770996,-1.1634254455566406,-0.42801666259765625,1,-0.017189847417813486,-1.0999730398764735,20.80933952331543,1.6666993464052287,20.739299774169922,-1.0833316312983803,20.778209686279297,-0.017189847417813486
8053,2012-02-15,20.988327026367188,21.042802810668945,20.85603141784668,20.910505294799805,5042469.0,0.00784750519016475,-1.0000204246280164,1.0000000000000457,47.7706469424744,40.11509532954833,-0.1703465094409431,-0.07516144795088309,-0.5168259142546958,-1.1713561957428489,17.308673217429842,0.21789932250976562,-0.11700831128836597,0.10466918945312642,-0.19332553994872015,0.402663918854973,-0.04432817524779509,0.25366655415404793,-0.39688682556152344,87.4997811662961,47.811830857758565,0.14899736470092323,2,-0.1478595733642578,-0.054474830627441406,-0.608950138092041,-1.3268489837646484,-0.7159538269042969,2,-0.014460472660308032,1.999975490796703,20.82490348815918,-1.0999730398764735,20.80933952331543,1.6666993464052287,20.739299774169922,-0.014460472660308032
8054,2012-02-16,20.801555633544922,20.89494132995605,20.607004165649414,20.89494132995605,4166869.0,-0.008898822311451005,5.166622413758282,-1.1999950981593133,50.67566896195404,40.36058342327482,-0.006185153856293368,0.08857006474762485,-0.3100155436651697,-0.9559362856752145,16.16230414563945,0.38132286071777344,-0.10280353034867673,-0.06459245681762837,-0.3362498710095565,0.20706495737429975,-0.20042116391359244,0.07123625027833569,-0.20108818054199062,44.642513261322456,2.0113117291350946,0.13582870709596492,2,0.023347854614257812,0.13229656219482422,-0.3171200752258301,-1.0350189208984375,-0.5058364868164027,3,-0.011223357111668553,-1.0000204246280164,20.988327026367188,1.999975490796703,20.82490348815918,-1.0999730398764735,20.80933952331543,-0.011223357111668553
8055,2012-02-17,20.607004165649414,20.941633224487305,20.57587432861328,20.89494132995605,5989128.0,-0.00935273646465995,-1.0888760593451123,3.083311206879024,45.73167724512687,40.302986899920114,0.16687571939326418,0.2609519204409345,-0.09376033216211255,-0.7401624255348516,15.222646811490693,0.36575889587402344,-0.10820621218437765,-0.23657579421997,-0.5158833802897398,0.042731791849799805,-0.3762295872548549,-0.0969220011850851,0.43579864501953125,6.666938992259146,-37.44353991731606,0.13965379303488457,2,0.20233440399169922,0.3190650939941406,-0.10700464248657227,-0.8249034881591797,-0.21789932250976562,4,-0.004531745403672072,5.166622413758282,20.801555633544922,-1.0000204246280164,20.988327026367188,1.999975490796703,20.82490348815918,-0.004531745403672072
8056,2012-02-21,20.536964416503906,20.770427703857425,20.52918243408203,20.622568130493164,5401626.0,-0.0033988321923212883,-3.7692162666617093,0.2972999827771264,41.66661803667091,41.20501868091573,0.21158668113436363,0.3094709560533815,-0.0016305984304949561,-0.6520743145575914,14.363855498619117,0.24124526977539418,-0.12651301657721703,-0.2828801155090339,-0.5820195393368586,0.016259308318790744,-0.43244982742294624,-0.13331040359512158,0.4964998245239265,1.5151233822901389,-43.29108530529265,0.1495697119139124,2,0.24902820587158203,0.36575889587402344,-0.03307294845581055,-0.750971794128418,-0.085601806640625,1,-0.0030314051342938964,-1.0888760593451123,20.607004165649414,5.166622413758282,20.801555633544922,-1.0000204246280164,20.988327026367188,-0.0030314051342938964
8057,2012-02-22,20.31906509399414,20.536964416503906,20.31906509399414,20.49805450439453,6043098.0,-0.010610103717892061,-1.434773342426632,2.090907065350594,32.257945496640644,41.47033313590981,0.41179096198957765,0.4977271832622705,0.2392927078421181,-0.4131099623700045,13.733118925739424,0.21789932250976562,-0.14756470039105096,-0.4657599449157708,-0.8245471716820667,-0.10697271814947484,-0.6451535582989187,-0.2863663315326228,0.6942278747558603,0.0,-44.11692046390099,0.1793936133831482,2,0.36186885833740234,0.47859954833984375,0.18482637405395508,-0.5330724716186523,0.12451553344726562,2,0.009574917662016125,-3.7692162666617093,20.536964416503906,-1.0888760593451123,20.607004165649414,5.166622413758282,20.801555633544922,0.009574917662016125
8058,2012-02-23,20.87159538269043,20.926069259643555,20.311283111572266,20.35797691345215,7003636.0,0.027192702328593166,-1.0256342577754316,-2.869546684853264,48.14817429754684,42.54663809214661,-0.12183196704106791,-0.08037578519356714,-0.2915974380367139,-0.9448761409481179,12.814307596982369,0.6147861480712891,-0.1523491754228239,0.10038900375366211,-0.21957643906712576,0.42035444657445,-0.059593717656731826,0.26037172516405604,0.10004391357421838,88.88905699199661,48.27275356216292,0.15998272141039444,2,-0.19455242156982422,-0.07782173156738281,-0.344357967376709,-1.0622568130493164,-0.43579673767089844,3,-0.0227442391645154,-1.434773342426632,20.31906509399414,-3.7692162666617093,20.536964416503906,-1.0888760593451123,20.607004165649414,-0.0227442391645154
8059,2012-02-24,20.88715934753418,20.996109008789066,20.754863739013672,20.84046745300293,8450674.0,0.0007457007745874655,-1.214281962850823,0.09090774052673015,50.85468832156391,43.896089415555736,-0.13445561963144925,-0.11404519011569292,-0.2786222362045372,-0.9376351056408438,11.697605427360152,0.24124526977539418,-0.1275992715263321,0.12373514175414968,-0.17530337949747477,0.4227736630057741,-0.025784118871662542,0.2732544023799619,-0.5758762359619141,84.09089643109753,43.4034154352626,0.1495192606258121,2,-0.21011638641357422,-0.09338569641113281,-0.31906604766845703,-1.0544748306274414,-0.22567939758301137,4,-0.029433688796167812,-1.0256342577754316,20.87159538269043,-1.434773342426632,20.31906509399414,-3.7692162666617093,20.536964416503906,-0.029433688796167812
8060,2012-02-27,20.708171844482425,20.879377365112305,20.64591407775879,20.739299774169922,4010485.0,-0.008569260188695083,-1.9999754907967942,-0.6666666666665906,46.66666666666676,44.44596311147777,0.044311908869786976,0.06199166617618701,-0.0700782517538805,-0.7341667333022635,11.71810261590944,0.24124526977539062,-0.09734751540325348,-0.05136137008666708,-0.35118760518675174,0.24846486501341758,-0.2012744876367094,0.09855174746337525,-0.3968887329101598,57.95469104237362,17.683229666741447,0.14991311755004297,2,-0.03112888336181996,0.08560180664062145,-0.10505867004394887,-0.8404674530029332,0.10894966125487926,0,-0.019917388210384246,-1.214281962850823,20.88715934753418,-1.0256342577754316,20.87159538269043,-1.434773342426632,20.31906509399414,-0.019917388210384246
8061,2012-02-28,20.552528381347656,20.770427703857425,20.490272521972656,20.708171844482425,3590804.0,-0.007516040735205731,-1.0000000000000253,5.0001225490202925,46.12399492331769,45.54400898799579,0.17846304850392158,0.21582964435336294,0.11618042866560074,-0.5616573567288654,11.93365719328112,0.2801551818847692,-0.09090639496712782,-0.19883356094360494,-0.5122599084045625,0.11459278651735261,-0.35554673467408193,-0.04212038721312794,-0.22754875183105483,35.22724107774473,-8.768379441969877,0.156713173730478,2,0.12451457977294922,0.24124526977539062,0.06809425354003906,-0.6848239898681641,0.13229751586914418,1,-0.007951505292960515,-1.9999754907967942,20.708171844482425,-1.214281962850823,20.88715934753418,-1.0256342577754316,20.87159538269043,-0.007951505292960515
8062,2012-02-29,20.428016662597656,20.622568130493164,20.42023277282715,20.536964416503906,6704616.0,-0.006058219039512425,-2.2499617046046385,0.69998284355774,44.23791110268821,45.15148278357509,0.2690492470580743,0.3316006343934532,0.2632162510076199,-0.4189686565110122,11.920609239457042,0.20233535766601562,-0.085517284951667,-0.3070029258728013,-0.6521405229477395,0.03813467120213687,-0.4795717244102704,-0.13443412733533222,-0.08961444549560582,17.04572673139366,-29.55495161662999,0.17256879853746832,2,0.2256793975830078,0.3657569885253906,0.23151683807373047,-0.5603122711181641,0.147857666015625,2,0.0011428396427917153,-1.0000000000000253,20.552528381347656,-1.9999754907967942,20.708171844482425,-1.214281962850823,20.88715934753418,0.0011428396427917153
8063,2012-03-01,20.3735408782959,20.428016662597656,20.25680923461914,20.428016662597656,4538492.0,-0.0026667192024323327,5.285634256503624,0.5000175070028011,40.07635337336538,43.97378105150968,0.25384065062933914,0.3688245954613869,0.34255633459314794,-0.3531580781003072,11.489120230741449,0.17120742797851562,-0.09168097514690743,-0.33852148056030273,-0.7158827788560487,0.038839817735443205,-0.5272021297081757,-0.14984083141242976,0.6225681304931676,15.78948726283899,-30.74311309077379,0.1886806491478733,3,0.2529182434082031,0.39299583435058594,0.31517553329467773,-0.5058364868164062,-0.10116767883300781,3,0.0034377798912765822,-2.2499617046046385,20.428016662597656,-1.0000000000000253,20.552528381347656,-1.9999754907967942,20.708171844482425,0.0034377798912765822
8064,2012-03-02,20.3424129486084,20.45136260986328,20.25680923461914,20.365758895874023,3149535.0,-0.0015278605654974742,1.0,0.4285564230944295,40.22990016874871,43.36247248746766,0.238020349761765,0.3718222058642553,0.4057240619679199,-0.31150682505206717,11.00196031487072,0.19455337524414062,-0.0948569960114547,-0.33968839645385884,-0.7350275625253708,0.05565076961765314,-0.5373579794896166,-0.14201881341810108,0.6389100646972707,13.750095739954965,-32.7763037235889,0.19766958303575666,3,0.2840461730957031,0.42412376403808594,0.34630346298217773,-0.47470855712890625,-0.22568130493163707,4,0.004590689248471058,5.285634256503624,20.3735408782959,-2.2499617046046385,20.428016662597656,-1.0000000000000253,20.552528381347656,0.004590689248471058
8065,2012-03-05,20.51361846923828,20.552528381347656,20.29571914672852,20.326847076416016,2714691.0,0.008416185487061245,-1.0624990426004808,-8.000163398692811,43.06566470203599,43.517922116952676,0.05830655142191432,0.18303286096364957,0.2436187410191586,-0.4746901226733833,9.995026178256992,0.2568092346191371,-0.1254857813291146,-0.1513622283935554,-0.5446384792191807,0.24191402243206994,-0.3480003538063663,0.045275897019255495,0.45321426849365665,49.99999999999966,5.9852791788073745,0.19663812541281211,3,0.11284065246582031,0.15175151824951172,0.21011686325073242,-0.6108951568603516,-0.4357967376708949,0,0.00720796679213942,1.0,20.3424129486084,5.285634256503624,20.3735408782959,-2.2499617046046385,20.428016662597656,0.00720796679213942
8066,2012-03-06,20.249027252197266,20.52140045166016,20.19455337524414,20.3735408782959,4892124.0,-0.012898320081256798,-1.8000098038415022,-0.6666632625967607,37.90848050338847,44.14575933992466,0.3104005350330965,0.4227158513389284,0.5076494648548113,-0.20378233659198486,9.491404818594635,0.3268470764160192,-0.15659194883896888,-0.3863814353942878,-0.8117348084490743,0.03897193766049867,-0.5990581219216828,-0.1737047488668928,0.7036050154724158,12.727102578842528,-26.39715911481217,0.21267668652739377,3,0.34630393981933594,0.38521480560302734,0.5194554328918457,-0.34630393981933594,-0.06225776672362926,1,0.028055384906373382,-1.0624990426004808,20.51361846923828,1.0,20.3424129486084,5.285634256503624,20.3735408782959,0.028055384906373382
8067,2012-03-07,20.311283111572266,20.381322860717773,20.21011734008789,20.25680923461914,3155832.0,0.0030745111159966587,-1.3158152734778121,-0.4374932982031525,35.153556210255815,42.70191288578121,0.2759430768498383,0.34699199323696917,0.44780291055066357,-0.262526173377708,9.189476742765551,0.1712055206298828,-0.16636683295011778,-0.3042811393737779,-0.7517966117476824,0.14323433300012667,-0.5280388755607319,-0.08052340318682383,0.6110260004003933,32.60834816338274,-0.38034692075935084,0.2237577361869525,3,0.28404808044433594,0.32295894622802734,0.5758762359619141,-0.40855979919433594,-0.25680732727050426,2,0.018390900446447533,-1.8000098038415022,20.249027252197266,-1.0624990426004808,20.51361846923828,1.0,20.3424129486084,0.018390900446447533
8068,2012-03-08,20.4046688079834,20.43579864501953,20.326847076416016,20.4046688079834,2434690.0,0.004597725111611828,2.4999080938667975,0.0,40.92527062870639,41.59864425324149,0.12221021689085987,0.245346307057698,0.35219109732301135,-0.35057859847684725,9.129944327642841,0.12451553344726562,-0.16265881655590775,-0.19766578674316548,-0.6540534189305731,0.25872184544424215,-0.4258596028368693,0.030528029350538333,0.48853007452012065,58.6955595102354,26.058175222534288,0.2281938160937032,3,0.13229656219482422,0.22957324981689453,0.48249053955078125,-0.5019454956054688,-0.2723731994628906,3,0.008390507204061981,-1.3158152734778121,20.311283111572266,-1.8000098038415022,20.249027252197266,-1.0624990426004808,20.51361846923828,0.008390507204061981
8069,2012-03-09,20.365758895874023,20.4046688079834,20.28793716430664,20.38910484313965,4614435.0,-0.0019069122109030001,3.28578431372549,-100.0,44.061298004687785,41.30915884635493,0.08871036959300937,0.26537819019692677,0.3881259833959305,-0.3081228587913998,9.024991992239181,0.11673164367675781,-0.12399638509254629,-0.2159531593322761,-0.6761375999526784,0.2442312812881262,-0.44604537964247726,0.014139060977925055,0.4994941663391188,47.82611012244115,11.411912111390876,0.2300922203102017,3,0.11673164367675781,0.26848316192626953,0.5214004516601562,-0.46303558349609375,-0.03891181945800781,4,-0.004585426788591307,2.4999080938667975,20.4046688079834,-1.3158152734778121,20.311283111572266,-1.8000098038415022,20.249027252197266,-0.004585426788591307
8070,2012-03-12,20.43579864501953,20.52140045166016,20.27237319946289,20.365758895874023,2079772.0,0.0034390935051133997,1.0645314315983905,-3.0000816993464055,47.509615962497755,41.46311673959716,-0.0268524440933966,0.1806996372686882,0.3221357339868618,-0.37094281640177584,8.938473670798464,0.24902725219726918,-0.15301911256415224,-0.13073835372924947,-0.5890550345085579,0.32757832705005896,-0.3598966941189019,0.09841998666040297,0.4026264297148501,73.80982948378207,31.618716648931787,0.2291583403896534,3,-0.027237892150878906,0.19844341278076172,0.45136070251464844,-0.5330753326416016,-0.17120742797851562,0,-0.01561314078716125,3.28578431372549,20.365758895874023,2.4999080938667975,20.4046688079834,-1.3158152734778121,20.311283111572266,-0.01561314078716125
8071,2012-03-13,20.52140045166016,20.552528381347656,20.412450790405273,20.46692657470703,2719060.0,0.004188816308458243,1.400032679738562,0.7777565970426149,55.32789437628457,42.69533710333009,-0.13112308957574825,0.0763337833709592,0.23513874817106384,-0.45322704388254564,8.302472573755697,0.1400775909423828,-0.191419446310384,-0.030739593505856533,-0.47481074734224293,0.41333156033052987,-0.2527751704240515,0.19129598341233844,0.2912697550946106,90.9091921881451,41.58915523174522,0.22203557691819353,3,-0.14785957336426137,0.09727764129638317,0.3657588958740199,-0.6186771392822301,-0.23346328735351918,1,-0.021615421478551555,1.0645314315983905,20.43579864501953,3.28578431372549,20.365758895874023,2.4999080938667975,20.4046688079834,-0.021615421478551555
8072,2012-03-14,20.46692657470703,20.58365821838379,20.443580627441406,20.52918243408203,1683993.0,-0.0026544912020720624,-1.5714635854341736,-1.1428571428570684,35.555528322773895,42.19302320881994,-0.07884030668557784,0.1081592275935499,0.29307506072197853,-0.3917424148159512,7.846696158924315,0.1400775909423828,-0.2110571995232391,-0.06731462478637695,-0.49359602853559537,0.35896677896284146,-0.28045532666098794,0.14582607708823403,0.3210189587873131,62.50007659172931,17.43404044526612,0.21314070187460973,3,-0.0778207778930664,0.15175151824951172,0.42023277282714844,-0.5642032623291016,-0.038909912109375,2,-0.013688283299926995,1.400032679738562,20.52140045166016,1.0645314315983905,20.43579864501953,3.28578431372549,20.365758895874023,-0.013688283299926995
8073,2012-03-15,20.6848258972168,20.6848258972168,20.45914459228516,20.505836486816406,2590946.0,0.010646411502694741,1.5217280109118583,-2.875061274509861,43.68934349088821,42.57740580016876,-0.2770779914347159,-0.14086572187072477,0.08400119518510607,-0.6015412488831267,6.6787079756339685,0.22568130493164062,-0.21387255711569964,0.16575975418091105,-0.2112161303939999,0.542735638755822,-0.022728188106544422,0.3542476964683665,0.0793839499475375,100.0,57.397163976870694,0.18848794228745605,3,-0.24513626098633168,-0.06614780426025746,0.20233345031737926,-0.7821025848388707,-0.6303501129150391,3,-0.03047403522017822,-1.5714635854341736,20.46692657470703,1.400032679738562,20.52140045166016,1.0645314315983905,20.43579864501953,-0.03047403522017822
8074,2012-03-16,20.568092346191406,20.817121505737305,20.48249053955078,20.731517791748047,3956772.0,-0.005643438896002606,-1.0000113997788442,-0.9130453315146555,45.45448918861369,42.842830743121844,-0.13965106543404104,-0.044817250164385314,0.20286640086024477,-0.4784221066521255,6.865838743649332,0.33463096618652344,-0.20479251925148034,0.06069936752319194,-0.29319755008451054,0.4145962851308944,-0.11624909128066108,0.23764782632704495,-0.3735389709472656,54.28546419005269,13.061719110012035,0.17694845880385168,3,-0.062254905700683594,0.05058574676513672,0.26848363876342773,-0.6653690338134766,-0.43579673767089844,4,-0.021187999856077777,1.5217280109118583,20.6848258972168,-1.5714635854341736,20.46692657470703,1.400032679738562,20.52140045166016,-0.021187999856077777
8075,2012-03-19,20.51361846923828,20.64591407775879,20.505836486816406,20.54474639892578,2605980.0,-0.0026484652069939107,-5.0000816993464055,0.19047174435704115,48.6486665518475,44.03618474850618,-0.09518713234924192,0.002426072503894261,0.25938464122534555,-0.4157021899907356,6.883348273381334,0.1400775909423828,-0.18179730665741545,0.010894775390625,-0.33991922785098794,0.36170877863223794,-0.1645122262301797,0.1863017770114297,-0.30661373138427805,25.0,-16.280742760827962,0.17540700162080605,3,9.5367431640625e-07,0.10505962371826172,0.32295751571655273,-0.5953311920166016,-0.38132286071777344,0,-0.009104751221845286,-1.0000113997788442,20.568092346191406,1.5217280109118583,20.6848258972168,-1.5714635854341736,20.46692657470703,-0.009104751221845286
8076,2012-03-20,20.474708557128906,20.54474639892578,20.43579864501953,20.46692657470703,2359003.0,-0.0018967844297057557,-2.111111111111111,-0.25,51.72411364500724,45.87735779681189,-0.0233536283142044,0.03840166454734373,0.3016851165494927,-0.36433975860623846,6.9908061510672495,0.10894775390625,-0.15628863379305358,-0.02490234375,-0.37554186154283187,0.32573717404283187,-0.20022210264641416,0.15041741514641416,-0.2555014839172358,10.203928512477303,-32.73199425422827,0.17531975889641513,3,0.0700387954711914,0.14396953582763672,0.3832683563232422,-0.42412471771240234,-0.31906700134277344,1,-0.010262287226292743,-5.0000816993464055,20.51361846923828,-1.0000113997788442,20.568092346191406,1.5217280109118583,20.6848258972168,-0.010262287226292743
8077,2012-03-21,20.51361846923828,20.552528381347656,20.43579864501953,20.45914459228516,3485691.0,0.001900389058081542,-1.3076923076923077,6.9999999999995435,55.232562281890424,47.467056869387896,-0.03413344528564721,0.01561512790445363,0.2641789994596806,-0.3925568554211978,7.3969060379570015,0.116729736328125,-0.1480775757987054,0.004279899597168679,-0.3359089681086793,0.3444687673030167,-0.16581453425575532,0.17437433345009268,-0.2824531073760994,20.407857024954605,-24.889447653607608,0.17009443385292367,3,0.031128883361816406,0.10505962371826172,0.3443584442138672,-0.42023372650146484,-0.3424129486083949,2,-0.011001535651551042,-2.111111111111111,20.474708557128906,-5.0000816993464055,20.51361846923828,-1.0000113997788442,20.568092346191406,-0.011001535651551042
8078,2012-03-22,20.396886825561523,20.51361846923828,20.25680923461914,20.45914459228516,4575628.0,-0.005690446268746041,2.000011140695848,-1.142892156862885,51.91254269068504,48.33941739005426,0.09094173174094422,0.10009104092542032,0.36969739291419756,-0.26756650120577063,6.701017944125252,0.2568092346191406,-0.10403387814488951,-0.08871631622314524,-0.3860228911367116,0.20859025869042114,-0.2373696036799302,0.059936971233639724,-0.15400234082184028,24.999914897962658,-23.284591467070396,0.14865328745678377,3,0.14007854461669922,0.22179126739501953,0.47859954833984375,-0.1517505645751953,-0.3035011291503906,3,0.0015262053127205188,-1.3076923076923077,20.51361846923828,-2.111111111111111,20.474708557128906,-5.0000816993464055,20.51361846923828,0.0015262053127205188
8079,2012-03-23,20.27237319946289,20.3735408782959,20.202335357666016,20.3735408782959,4244484.0,-0.006104540715624829,2.3845892799909505,1.6249808523022264,41.24292064195421,47.64311790999386,0.22441517664062616,0.18570613125251612,0.48357765255477503,-0.13481308081598087,5.791010610040233,0.1945514678955078,-0.0586841837372134,-0.1824906349182136,-0.4275168286183195,0.06253555878189232,-0.30500373176826656,-0.05997753806816064,0.5447483062744141,15.789270004256911,-30.94485723917544,0.1225130968500533,3,0.23735523223876953,0.32295799255371094,0.6147866249084473,0.1284046173095703,-0.14785957336425426,4,-0.010748490717746972,2.000011140695848,20.396886825561523,-1.3076923076923077,20.51361846923828,-2.111111111111111,20.474708557128906,-0.010748490717746972
8080,2012-03-26,20.29571914672852,20.490272521972656,20.28793716430664,20.350194931030273,5448914.0,0.001151613924818884,-4.777729364668718,0.5384702400029814,52.05476692496756,47.27943708206975,0.20015808957749925,0.13689458347010586,0.4468906980190397,-0.1504453626510731,5.350465563867349,0.21789932250976562,-0.03540629847842425,-0.1385220527648876,-0.3622869393985404,0.08524283386876519,-0.250404496081714,-0.026639609448061208,0.5091066360473597,26.666376183266994,-23.362735739815104,0.11188244331682677,3,0.21400928497314098,0.2996120452880824,0.5836586952209437,0.10505867004394176,-0.22567939758301137,0,-0.008052118627900562,2.3845892799909505,20.27237319946289,2.000011140695848,20.396886825561523,-1.3076923076923077,20.51361846923828,-0.008052118627900562
8081,2012-03-27,20.38910484313965,20.46692657470703,20.29571914672852,20.29571914672852,3663278.0,0.0046012509207480345,-2.6666734748066814,-1.714260705157429,53.33336601259128,49.25475238093835,0.09614324114668094,0.03229356194072608,0.344486392202743,-0.23325937952565212,5.500134004492979,0.17120742797851207,-0.015428865063221053,-0.036965179443360086,-0.25438837191185115,0.18045801302513098,-0.1456767756776074,0.07174641679088722,0.40367113113403263,53.33329702290824,1.0551120011674513,0.10871159623424614,3,0.12062358856201172,0.20622634887695312,0.47859907150268555,0.0116729736328125,-0.3346290588378871,1,-0.012595414884315037,-4.777729364668718,20.29571914672852,2.3845892799909505,20.27237319946289,2.000011140695848,20.396886825561523,-0.012595414884315037
8082,2012-03-28,20.45136260986328,20.474708557128906,20.365758895874023,20.4046688079834,5166086.0,0.003053482102456373,1.3333265251935214,0.500010212209737,52.05484741198845,50.18425281661615,0.035141003811425264,-0.029645444628329187,0.2724931378969373,-0.2857187062195692,5.934144295218208,0.10894966125488281,-0.006893149295809309,0.024125289916991477,-0.19359238620772956,0.24184296604171251,-0.08473354814536904,0.132984127979352,0.3296045520782478,80.00024509503561,27.355112331082253,0.10885883806236023,3,0.058365821838378906,0.1439685821533203,0.39299535751342773,-0.05058479309082031,-0.41245079040527344,2,-0.014459723770900657,-2.6666734748066814,20.38910484313965,-4.777729364668718,20.29571914672852,2.3845892799909505,20.27237319946289,-0.014459723770900657
8083,2012-03-29,20.443580627441406,20.536964416503906,20.28793716430664,20.38910484313965,4978090.0,-0.00038051168376052047,1.064531431598422,1.1666598586659043,53.52115836366801,51.08054939162219,0.005703357153738153,-0.017230643490023567,0.26472910920200476,-0.26833260251397206,5.680469780437644,0.24902725219726562,-0.023964602503546928,0.012841320037843218,-0.20348844937738164,0.22917108945306808,-0.09532356466976921,0.12100620474545565,0.32581389841461217,72.09334138917704,18.060430105126585,0.10816488470761197,3,-0.019455909729003906,0.1517505645751953,0.2957186698913574,-0.04280281066894531,-0.44358062744140625,3,-0.013323258375096514,1.3333265251935214,20.45136260986328,-2.6666734748066814,20.38910484313965,-4.777729364668718,20.29571914672852,-0.013323258375096514
8084,2012-03-30,20.43579864501953,20.607004165649414,20.428016662597656,20.52140045166016,3855514.0,-0.0003806565280168872,-2.538499245852187,-1.5713735513463065,50.0,51.23069755252802,-0.008106485958229825,-0.0022068680573426036,0.2550488785071927,-0.2523853205685995,5.6190116298219825,0.1789875030517578,0.0003544450727233084,0.00039005279541015625,-0.2119062695154028,0.21268637510622312,-0.10575810835999633,0.10653821395081664,0.32225469747268676,46.34182792035054,-4.975065961922901,0.10614816115540568,3,-0.031128883361816406,0.1595325469970703,0.2996096611022949,-0.03502082824707031,-0.5136203765869176,4,-0.01675554523492273,1.064531431598422,20.443580627441406,1.3333265251935214,20.45136260986328,-2.6666734748066814,20.38910484313965,-0.01675554523492273
8085,2012-04-02,20.66147994995117,20.7470817565918,20.311283111572266,20.45136260986328,7482170.0,0.011043429662419335,1.2857314352597273,-2.4545900178251685,55.92111840301819,51.69703141452924,-0.23535837596731213,-0.22792881726163827,0.017178263156882423,-0.47335218258624323,6.185327527324214,0.4357986450195348,0.0012222157112375953,0.2186782836914034,-0.014369953133808622,0.45172652051661544,0.10215416527879739,0.3352024021040094,-0.4591445922851527,81.35624200328867,33.59973119667869,0.11652411841260599,4,-0.18677139282226207,-0.12451457977294567,0.07392835617065785,-0.2607021331787074,-0.7859935760498011,0,-0.02598876388105975,-2.538499245852187,20.43579864501953,1.064531431598422,20.443580627441406,1.3333265251935214,20.45136260986328,-0.02598876388105975
8086,2012-04-03,20.817121505737305,20.910505294799805,20.708171844482425,20.80933952331543,8940388.0,0.007532933563479061,1.0800196078431008,0.037036364626641394,63.63636363636357,52.630787120581815,-0.37696235694937386,-0.35713866758787916,-0.14759004064609726,-0.6254387691053012,6.643898353581901,0.24902534484863637,0.010438360174376271,0.3459151268005378,0.07664328298119827,0.6151869706198774,0.21127920489086804,0.4805510487102076,-0.6038912200927733,85.00022977589191,37.493141618815926,0.13463592190967008,4,-0.26070117950439453,-0.26459217071533203,-0.08171319961547852,-0.41634368896484375,-0.8482494354248047,1,-0.035887851083825306,1.2857314352597273,20.66147994995117,-2.538499245852187,20.43579864501953,1.064531431598422,20.443580627441406,-0.035887851083825306
8087,2012-04-04,20.6848258972168,20.863813400268555,20.6848258972168,20.770427703857425,6301769.0,-0.006355134569591803,-3.1818627450979564,-11.0,50.0,52.41828237717237,-0.24342582845064342,-0.20598421578451465,-0.026397515380420344,-0.4803807246928784,7.0792323673702455,0.17898750305175426,0.014666172359333984,0.19494237899780487,-0.07939545898617695,0.4692802169817867,0.057773460005815735,0.332111297989794,-0.44370461120605853,63.750248923883476,21.937881299399372,0.13716891899199063,4,-0.12840557098389027,-0.13229656219482777,0.050582408905025744,-0.2840480804443395,-0.6536979675293004,2,-0.03047403522017822,1.0800196078431008,20.817121505737305,1.2857314352597273,20.66147994995117,-2.538499245852187,20.43579864501953,-0.03047403522017822
8088,2012-04-05,20.57587432861328,20.6848258972168,20.52918243408203,20.6848258972168,6268616.0,-0.005267221930941091,1.8571128461887378,1.2727718360071716,50.326792150580694,53.42760143368642,-0.11892062537308234,-0.08806379156315103,0.06594196124374463,-0.3614073716660968,7.467454922608105,0.15564346313476918,0.014124508594893115,0.07743053436279368,-0.196395472832414,0.35125654155800135,-0.05948246923480838,0.21434353796039574,-0.30797768225097855,44.15577801473748,3.7591935983213887,0.1369130035976031,4,0.023346900939941406,-0.023344993591308594,0.14786052703857422,-0.1750965118408203,-0.6459140777587926,3,-0.026096704352852718,-3.1818627450979564,20.6848258972168,1.0800196078431008,20.817121505737305,1.2857314352597273,20.66147994995117,-0.026096704352852718
8089,2012-04-09,20.27237319946289,20.49805450439453,20.25680923461914,20.3735408782959,5519075.0,-0.014750339368487242,-2.6470639119966552,0.9285564230943992,41.62162233774768,52.26836314621755,0.20627223268912687,0.21932742861537236,0.3522231575861099,-0.04258909743953154,7.683635494206344,0.3190650939941406,-0.0031048424250812445,-0.22140130996704244,-0.5076565614229693,0.06485394148888446,-0.3645289356950059,-0.07827368423907899,0.6381320953369141,2.3809176453424756,-38.312391295618895,0.14312762572796384,4,0.31128406524658203,0.28015613555908203,0.42412471771240234,0.1284046173095703,-0.37354087829589844,0,-0.013435683961762646,1.8571128461887378,20.57587432861328,-3.1818627450979564,20.6848258972168,1.0800196078431008,20.817121505737305,-0.013435683961762646
8090,2012-04-10,20.11673164367676,20.264591217041016,20.108949661254886,20.21011734008789,5945567.0,-0.007677520251563541,-1.8571278514032827,0.9230783733338009,38.49999938726475,50.620211298959035,0.37308863560067707,0.36874543804082904,0.4967602317083539,0.12575618653557186,8.382974838303145,0.16342353820800426,-0.011184895031849607,-0.3610895156860323,-0.6928899509123809,-0.029289080459683703,-0.5269897332992066,-0.195189298072858,0.78069972991943,0.9708599249011336,-41.778940829062414,0.1659002176131744,4,0.3929958343505824,0.3929958343505824,0.5797662734985316,0.2840461730956996,-0.11673164367676137,1,-0.009671221880881542,-2.6470639119966552,20.27237319946289,1.8571128461887378,20.57587432861328,-3.1818627450979564,20.6848258972168,-0.009671221880881542
8091,2012-04-11,20.077821731567386,20.280155181884766,20.007781982421875,20.22568130493164,5188316.0,-0.001934206450559528,1.1212260752668206,1.5833214190886846,36.000039215061605,48.83634372152272,0.4058823648669758,0.39286187953404195,0.5261424496367901,0.1770240262094589,9.114918738931754,0.2723731994628906,0.007576727813287221,-0.37782049179076793,-0.7537255876947881,-0.0019153958867477172,-0.5657730397427763,-0.1898679438387596,0.7880703735351524,8.181913383704323,-35.849285715614315,0.1879525479520101,4,0.3813219070434535,0.3813219070434535,0.5680928230285609,0.3229560852050746,-0.326848983764652,2,-0.010077555243350744,-1.8571278514032827,20.11673164367676,-2.6470639119966552,20.27237319946289,1.8571128461887378,20.57587432861328,-0.010077555243350744
8092,2012-04-12,20.186769485473636,20.186769485473636,19.94552421569824,20.077821731567386,14828129.0,0.005426273594956621,3.4286414565827634,-0.7368326001986736,43.21605750235251,47.691332514709885,0.2854758673046689,0.27599996657882997,0.4074821688776673,0.08355408166110934,9.827729582446079,0.24124526977539773,0.010219843684033947,-0.2548648834228473,-0.6494166899634486,0.139686923117754,-0.4521407866931497,-0.05758898015254488,0.6276360122680629,32.63150562296411,-13.236669059628923,0.19727590327030067,4,0.24124526977538707,0.24124526977538707,0.4280171394348109,0.3696508407592738,-0.6459140777587926,3,-0.010794070607381467,1.1212260752668206,20.077821731567386,-1.8571278514032827,20.11673164367676,-2.6470639119966552,20.27237319946289,-0.010794070607381467
8093,2012-04-13,20.05447578430176,20.31906509399414,20.046693801879886,20.186769485473636,14728670.0,-0.006553485502822642,-2.684236326109343,-1.2142857142857142,43.00003308778936,46.91355841335315,0.3986979564216391,0.37802987181933645,0.5258170167248544,0.23618080302487954,9.921176474117651,0.27237129211425426,0.0005859489457122891,-0.35564107894897035,-0.7686710753483972,0.05738891745045649,-0.562156077148682,-0.1491260807492587,0.6904192108764597,19.718659923711396,-28.716912925179994,0.20651499819971278,4,0.3735389709472621,0.3735389709472621,0.5603108406066859,0.680932998657223,-0.4824924468994176,4,-0.0011642216363759728,3.4286414565827634,20.186769485473636,1.1212260752668206,20.077821731567386,-1.8571278514032827,20.11673164367676,-0.0011642216363759728
8094,2012-04-16,20.132295608520508,20.186769485473636,20.007781982421875,20.062257766723636,13855641.0,0.0038804217599974766,1.0000213128729356,-0.5294117647058555,44.92754309584378,45.69205004588933,0.3054165588413795,0.28025612032876523,0.43114256192663447,0.17972571052843378,9.553755381183263,0.17898750305176137,-0.011000743138598779,-0.25603141784667827,-0.6798121212369779,0.16774928554362134,-0.46792176954182807,-0.04414106615152846,0.5486497242993131,50.00025530654705,-1.1398592032696513,0.21189035169515028,4,0.2957191467285156,0.2957191467285156,0.45330810546875,0.6031131744384766,-0.48249053955078125,0,-0.010050287438675642,-2.684236326109343,20.05447578430176,3.4286414565827634,20.186769485473636,1.1212260752668206,20.077821731567386,-0.010050287438675642
8095,2012-04-17,20.326847076416016,20.396886825561523,20.101167678833008,20.22568130493164,3917708.0,0.009663650468810348,1.4516057620847236,1.4444444444445177,48.181784759767865,43.97487461515647,0.06526932638327665,0.07483141755514566,0.22440928682394912,0.009005485262306934,8.826296033118238,0.2957191467285156,-0.02025129439764939,-0.05214138031005788,-0.4725147889084056,0.3682320282882898,-0.2623280846092335,0.15804532398911775,0.2952645670340779,84.48259833336162,32.231102996891806,0.21018670429917413,4,0.07782173156738281,0.10116767883300781,0.23151922225952148,0.40856170654296875,-0.5992202758789062,1,-0.02105662297944977,1.0000213128729356,20.132295608520508,-2.684236326109343,20.05447578430176,3.4286414565827634,20.186769485473636,-0.02105662297944977
8096,2012-04-18,20.264591217041016,20.311283111572266,20.163423538208008,20.27237319946289,4091568.0,-0.0030627405785539352,2.454590017825312,-0.07692307692307693,44.54540390592794,43.368808382481795,0.04571372573792232,0.12705275991315546,0.27401050786168213,0.09509676803419609,8.433738866622106,0.1634235382080078,-0.026339786060340487,-0.10389137268066406,-0.5246944866912955,0.31691174132996736,-0.31429292968597977,0.10651018432465165,0.3033934321889298,70.68972803029045,21.041602815845536,0.21040155700531524,4,0.050583839416503906,0.1634235382080078,0.25681018829345703,0.47081756591796875,-0.6070041656494141,2,-0.013056824793905242,1.4516057620847236,20.326847076416016,1.0000213128729356,20.132295608520508,-2.684236326109343,20.05447578430176,-0.013056824793905242
8097,2012-04-19,20.28793716430664,20.365758895874023,20.21011734008789,20.30350112915039,5741380.0,0.0011520561661264583,1.2221889382097437,2.0,45.495434823409894,42.83199090168504,-0.04453474787713674,0.09057633185287628,0.24228522836581234,0.09994026726256067,7.910169374564399,0.1556415557861328,-0.05954041930660381,-0.06926136016845774,-0.48575904527667646,0.347236324939761,-0.2775102027225671,0.13898748238565162,0.23025065024076952,71.99992156978084,24.150352458991556,0.2082488425541085,4,-0.0661478042602539,0.1400775909423828,0.20817232131958008,0.44747161865234375,-0.6381320953369141,3,-0.026467176635809442,2.454590017825312,20.264591217041016,1.4516057620847236,20.326847076416016,1.0000213128729356,20.132295608520508,-0.026467176635809442
8098,2012-04-20,20.428016662597656,20.490272521972656,20.30350112915039,20.30350112915039,4417316.0,0.006904570787879871,-1.9999693636837106,-8.000245098039215,49.79079755356197,43.73967703677552,-0.2322132105464405,-0.04959413670711399,0.09653574485118455,-0.011967379348238438,8.461619209225253,0.20233535766601562,-0.11849633754430755,0.06926164627075337,-0.3480923300040182,0.48661562254552493,-0.13941534186663063,0.2779386344081374,-0.4824924468994176,87.09697822615075,37.44329841905524,0.20867698813738522,4,-0.21011829376220703,-1.9073486328125e-06,0.07587528228759766,0.3073921203613281,-0.7704296112060547,4,-0.043428653380097604,1.2221889382097437,20.28793716430664,2.454590017825312,20.264591217041016,1.4516057620847236,20.326847076416016,-0.043428653380097604
8099,2012-04-23,20.05447578430176,20.27237319946289,20.038911819458008,20.264591217041016,4102105.0,-0.01828571439242188,1.0689649343734418,-1.687463619374378,34.88367011731323,43.337862673447574,0.11976278936556284,0.3233644795656936,0.456436908374787,0.38338595539132925,8.927075365793318,0.38910484313964844,-0.16013068263738006,-0.293384361267087,-0.7311119118986582,0.1443431893644842,-0.5122481365828726,-0.0745205859513014,-0.09805660247803516,3.4482321471591653,-40.45224298404313,0.2188637753157852,4,0.16342258453368785,0.3735389709472621,0.4747080802917445,0.680932998657223,-0.4980564117431676,0,-0.024059090453867782,-1.9999693636837106,20.428016662597656,1.2221889382097437,20.28793716430664,2.454590017825312,20.264591217041016,-0.024059090453867782
8100,2012-04-24,20.132295608520508,20.25680923461914,20.077821731567386,20.11673164367676,3134244.0,0.0038804217599974766,-2.8333741830067516,-0.07407340165755825,32.2579784395345,42.92207814283345,0.049598723360841035,0.24524759419496434,0.36685479584546954,0.3253188559987237,9.248227371066244,0.20233345031737926,-0.1968110359091071,-0.20739336013793874,-0.6552043432887515,0.24041762301287406,-0.43129885171334337,0.016512131437465882,-0.1651993598938013,20.689392882950266,-17.268172656077063,0.22390549157540574,4,0.0856027603149414,0.2957191467285156,0.429962158203125,0.6031131744384766,-0.5603122711181641,1,-0.023965997168578168,1.0689649343734418,20.05447578430176,-1.9999693636837106,20.428016662597656,1.2221889382097437,20.28793716430664,-0.023965997168578168
8101,2012-04-25,20.132295608520508,20.249027252197266,20.093385696411133,20.21011734008789,3904344.0,0.0,1.0,-5.000122549020749,34.631948740093875,41.968288280360255,0.06497082917492847,0.23718206909345696,0.3525920587234843,0.33620129940889143,9.586734829764968,0.1556415557861328,-0.19782514371739524,-0.19455289840698242,-0.6510411508699079,0.26193535405594304,-0.42279702463844515,0.03369122782448031,-0.15473583442688366,20.689392882950266,-13.427015955200375,0.22824412623146326,4,0.11673164367675781,0.2957191467285156,0.4338531494140625,0.6031131744384766,-0.9961090087890625,2,-0.02010048013660859,-2.8333741830067516,20.132295608520508,1.0689649343734418,20.05447578430176,-1.9999693636837106,20.428016662597656,-0.02010048013660859
8102,2012-04-26,20.155641555786133,20.202335357666016,19.844358444213867,19.961088180541992,4937484.0,0.0011596266873681316,1.4864603481624759,-2.499987745398397,37.72722867083542,41.38242112292093,0.04106327924838382,0.20084281836561857,0.31445883966967614,0.3247295682368403,10.23352083741265,0.35797691345214844,-0.1792325284506724,-0.1564208984374993,-0.6150797564646346,0.30223795958963606,-0.38575032745106697,0.07290853057606839,0.33463096618652344,48.1926501203325,14.712220173869838,0.22932942901356737,4,0.011673927307128906,0.22179031372070312,0.4260711669921875,0.5797672271728516,-1.1984443664550817,3,-0.02471042675650048,1.0,20.132295608520508,-2.8333741830067516,20.132295608520508,1.0689649343734418,20.05447578430176,-0.02471042675650048
8103,2012-04-27,20.171205520629886,20.22568130493164,20.140077590942386,20.155641555786133,2587091.0,0.0007721890072651671,-2.666748366013478,0.07999843140332408,46.448053765701964,41.55136675290518,0.048945920159745526,0.17268034280969147,0.27871514102750794,0.32013253747888726,11.25436944593074,0.08560371398925426,-0.15105346877685477,-0.12723817825316885,-0.5856294129301887,0.33115305642385096,-0.356433795591677,0.10195743908533927,0.3061487197875934,76.363506726738,37.340246453646074,0.22919561733850985,4,-0.0038900375366246465,0.20622634887694957,0.41050720214843395,0.564203262329098,-1.027236938476566,4,-0.025848750146683197,1.4864603481624759,20.155641555786133,1.0,20.132295608520508,-2.8333741830067516,20.132295608520508,-0.025848750146683197
8104,2012-04-30,20.093385696411133,20.147859573364254,20.05447578430176,20.11673164367676,3264928.0,-0.0038579659574220493,1.181818181818197,-1.4999999999998859,49.132955347200244,41.657052373731,0.13484648658198495,0.23561210809868172,0.3410560173205752,0.4039805802576666,12.11138038511911,0.116729736328125,-0.14594091113404772,-0.18793735504150533,-0.6502887959714059,0.2744140858883952,-0.4191130755064556,0.04323836542344495,0.37130862808227505,60.377445743908474,15.85752883211702,0.23117572046495094,4,0.0739297866821289,0.2840461730957031,0.48443603515625,0.6420230865478516,-0.6692600250244141,0,-0.021688661712066182,-2.666748366013478,20.171205520629886,1.4864603481624759,20.155641555786133,1.0,20.132295608520508,-0.021688661712066182
8105,2012-05-01,20.124513626098636,20.249027252197266,20.0,20.093385696411133,3701700.0,0.0015491630010895374,-1.285709283801054,-1.3333333333332826,51.74417113396773,42.456915399068755,0.08046055083639914,0.17095851648117133,0.30076364146704293,0.38086269163272135,12.170979138304066,0.24902725219726562,-0.12892020407688776,-0.12996110916137482,-0.560641195016661,0.30071897669391134,-0.3453011520890179,0.08537893376626826,0.32777398078918196,69.23073297417639,19.28340189494385,0.21534004292764228,5,0.042801856994625354,0.2529182434081996,0.4280161857604945,0.610895156860348,-0.7626457214355504,1,-0.02822896811793285,1.181818181818197,20.093385696411133,-2.666748366013478,20.171205520629886,1.4864603481624759,20.155641555786133,-0.02822896811793285
8106,2012-05-02,20.070039749145508,20.124513626098636,19.961088180541992,20.101167678833008,3077061.0,-0.0027068419125659826,3.200098039215394,-0.9999999999998859,45.45458596625686,42.452376637162864,0.11670821181384383,0.1755960736068829,0.3475090659240827,0.44348393444234446,11.606817302604831,0.16342544555664418,-0.12140159937188244,-0.1470808982849121,-0.49367140925422603,0.19950961268440182,-0.32037615376956907,0.026214357199744853,0.37008927448883,55.769384859754055,3.481695778711412,0.17329525548465646,5,0.0972757339477539,0.3073921203613281,0.48249006271362305,0.6653690338134766,-0.5058383941650391,2,-0.024815915562118818,-1.285709283801054,20.124513626098636,1.181818181818197,20.093385696411133,-2.666748366013478,20.171205520629886,-0.024815915562118818
8107,2012-05-03,20.05447578430176,20.11673164367676,19.9688720703125,20.108949661254886,3861810.0,-0.0007754825121564224,3.2222766884532605,1.75,50.0,42.47562135343376,0.1069164453838809,0.14916207138341875,0.3620290008585023,0.4686785784167675,11.149749304134264,0.14785957336426137,-0.1357396926303629,-0.1311273574829066,-0.4058259496192811,0.14357123465346788,-0.26847665355109385,0.00622193858528064,0.3737378277441685,32.433112749482895,-22.983984246329577,0.1373492960681873,5,0.003890037536617541,0.3229560852050746,0.4980540275573695,0.680932998657223,-0.7003898620605504,3,-0.04578973763498395,3.200098039215394,20.070039749145508,-1.285709283801054,20.124513626098636,1.181818181818197,20.093385696411133,-0.04578973763498395
8108,2012-05-04,20.038911819458008,20.24124526977539,20.007781982421875,20.023345947265625,4542732.0,-0.0007760843519997174,-8.99975491197255,-0.28574929971988794,45.77469164569549,43.685734856587345,0.06870669128574391,0.1290521115673684,0.3585341276747265,0.4897799800091178,11.309125158349545,0.23346328735351562,-0.13952360852006507,-0.11984319686889577,-0.3317130980836076,0.09202670434581606,-0.2257781474762517,-0.013908246261539858,0.3776246892312791,27.02781476255771,-27.873439652481608,0.10593495060735583,5,0.011672019958496094,0.3385200500488281,0.513617992401123,0.6964969635009766,-0.5836582183837891,4,-0.05398070712984526,3.2222766884532605,20.05447578430176,3.200098039215394,20.070039749145508,-1.285709283801054,20.124513626098636,-0.05398070712984526
8109,2012-05-07,20.0,20.19455337524414,19.937742233276367,19.961088180541992,4159673.0,-0.0019418129990583788,-5.0,2.4998161989952212,32.786891832708676,43.74450301138447,0.11072209372229125,0.15442985872459047,0.37704024853925233,0.5371656457123635,11.680680314074346,0.25681114196777344,-0.14929455052142515,-0.14513635635375977,-0.361229302790683,0.07095659008316346,-0.2531828295722214,-0.03708988313529815,0.40509294739977975,20.00024509353382,-29.87201516264666,0.10804647321846095,5,0.046692848205566406,0.37743186950683594,0.509727954864502,0.7354087829589844,-0.6848258972167969,0,-0.04280157089233394,-8.99975491197255,20.038911819458008,3.2222766884532605,20.05447578430176,3.200098039215394,20.070039749145508,-0.04280157089233394
8110,2012-05-08,19.922178268432614,19.97665405273437,19.82101249694824,19.95330619812012,5570989.0,-0.0038910865783693405,2.9998529483852483,-0.7999607862361514,32.25801350787762,43.48073243002711,0.17389074162481677,0.228651913029001,0.438901449893482,0.6243372828199689,11.663111498769272,0.17898750305176137,-0.18340868579771552,-0.2132304191589398,-0.4511236714692686,0.024662833151388952,-0.3321770453141042,-0.09428379300377543,0.471699988903449,24.073746272517873,-22.20831196878637,0.118946626155165,5,0.11284160614014027,0.4435806274414098,0.5778222084045446,0.8132305145263707,-0.5836582183837855,1,-0.024999906653534798,-5.0,20.0,-8.99975491197255,20.038911819458008,3.2222766884532605,20.05447578430176,-0.024999906653534798
8111,2012-05-09,19.875486373901367,19.98443603515625,19.782100677490234,19.844358444213867,6226211.0,-0.0023437143219038337,-1.5999852944780766,-0.9999999999997717,29.13385066976491,42.52591265213039,0.20151474367872524,0.2734268662597117,0.4737788004436325,0.6813208289813595,11.334987397718907,0.20233535766601562,-0.15513802577958913,-0.2498055458068862,-0.5137888265382529,0.01417773492448049,-0.3817971861725695,-0.11781390544120285,0.4954772530191818,20.33906050082252,-21.752566239831985,0.13199164036568414,5,0.1400775909423828,0.47081661224365234,0.6303505897521973,0.8599224090576172,-0.44357872009277344,2,-0.02584180631235855,2.9998529483852483,19.922178268432614,-5.0,20.0,-8.99975491197255,20.038911819458008,-0.02584180631235855
8112,2012-05-10,19.9688720703125,20.05447578430176,19.86770439147949,19.98443603515625,5791495.0,0.004698536410850274,1.3999901963186994,-0.5,25.619725898648312,40.21165400023554,0.0881160179405498,0.17168207191276608,0.3734341186642993,0.5952708133895683,10.637469779334157,0.18677139282227273,-0.12490151227581237,-0.1455249786376953,-0.41671253595895763,0.125662578683567,-0.28111875729832647,-0.009931199977064153,0.36675977964222994,40.67812100164504,4.102592244583477,0.13559377866063185,5,0.04669189453125,0.35408496856689453,0.5856027603149414,0.7665367126464844,-0.5525302886962891,3,-0.020265076260048254,-1.5999852944780766,19.875486373901367,2.9998529483852483,19.922178268432614,-5.0,20.0,-0.020265076260048254
8113,2012-05-11,20.0311279296875,20.163423538208008,19.86770439147949,19.92996025085449,4024748.0,0.0031176452608736582,-1.6207013125311143,-6.500122549019836,48.148013664847866,40.102216035529715,0.004358946080902371,0.11340151968262191,0.30655539927915854,0.5420297140613641,10.365093437911494,0.2957191467285192,-0.10083342400309192,-0.082101726531981,-0.3545733438149803,0.1903698907510183,-0.21833753517347887,0.05413408210951687,0.27129204991936007,60.37716653410037,18.80113673024095,0.13623580864149928,5,-0.01556396484375,0.20233535766601562,0.5233469009399414,0.7042808532714844,-0.5447463989257812,4,-0.03379949495718948,1.3999901963186994,19.9688720703125,-1.5999852944780766,19.875486373901367,2.9998529483852483,19.922178268432614,-0.03379949495718948
8114,2012-05-14,19.92996025085449,20.038911819458008,19.78988265991211,19.961088180541992,5174824.0,-0.005050523324903411,1.6666190106613292,-0.30768650666467995,34.52369836953365,38.18883017281482,0.08929741720042372,0.20936792182429542,0.40283282721724945,0.6551945878827148,10.04976364518851,0.24902915954589844,-0.08917848677386786,-0.1731526374816923,-0.4574137850668123,0.1111085101034277,-0.3152832112742523,-0.031022063689132295,0.3412405706253736,38.77542853998696,-5.217791330347183,0.14213057379256025,5,0.08171272277832387,0.21011734008789418,0.645915031433109,0.8054485321044957,-0.7859916687011683,0,-0.023818745436781197,-1.6207013125311143,20.0311279296875,1.3999901963186994,19.9688720703125,-1.5999852944780766,19.875486373901367,-0.023818745436781197
8115,2012-05-15,19.898832321166992,20.023345947265625,19.859922409057614,19.92996025085449,5084745.0,-0.0015618661199368056,-2.000035014005472,0.9999999999997717,32.95445683537429,36.79992693605009,0.09504038306747375,0.21796091588773336,0.4230886603016053,0.6855862011196123,10.692077133954838,0.16342353820801137,-0.10029913143431912,-0.18287982940673686,-0.46059025481121196,0.09483059599773824,-0.3217350421089762,-0.04402461670449753,0.34302249167349075,30.61228573000605,-15.654189296922226,0.1388552127022379,5,0.11284065246582031,0.23735427856445312,0.6692609786987305,0.8365764617919922,-0.24124526977539062,1,-0.029331279793886944,1.6666190106613292,19.92996025085449,-1.6207013125311143,20.0311279296875,1.3999901963186994,19.9688720703125,-0.029331279793886944
8116,2012-05-16,20.0,20.062257766723636,19.898832321166992,19.922178268432614,3717762.0,0.005084101277912367,-1.6250210627901491,-2.5000612745102035,39.79592091935644,35.66614037153414,-0.019117674050953326,0.10113985787225488,0.32053017383083926,0.5809080409046672,11.292796256980347,0.16342544555664418,-0.10929564398090008,-0.06848258972167898,-0.3344728264992689,0.19750764705591095,-0.20147770811047394,0.06451252866711599,0.21426956471946923,56.250159566591606,9.804852169124047,0.13299511838879569,5,0.0116729736328125,0.1361865997314453,0.5097274780273438,0.6926069259643555,-0.2723731994628906,2,-0.03307399749755857,-2.000035014005472,19.898832321166992,1.6666190106613292,19.92996025085449,-1.6207013125311143,20.0311279296875,-0.03307399749755857
8117,2012-05-17,19.750972747802734,20.070039749145508,19.750972747802734,20.070039749145508,3720204.0,-0.012451362609863237,1.0,-4.099973039876287,28.90624551218106,33.791868578921424,0.2037574650272731,0.32451449312922875,0.5632372250394013,0.826059426387797,12.373514662101151,0.31906700134277344,-0.13262989702277395,-0.2906616210937507,-0.5713757401278805,-0.009947502059620916,-0.4310186806108156,-0.1503045615766858,0.43736668368298126,0.0,-40.898580422117405,0.14035705951706498,5,0.22179031372070312,0.36964988708496094,0.7081708908081055,0.7898836135864258,-0.1322956085205078,3,-0.016154398979140727,-1.6250210627901491,20.0,-2.000035014005472,19.898832321166992,1.6666190106613292,19.92996025085449,-0.016154398979140727
8118,2012-05-18,19.540855407714844,19.859922409057614,19.48638153076172,19.766536712646484,6846609.0,-0.010638328692507915,-1.2325668882023477,0.7073163441592989,25.517191253006786,32.984124070065654,0.37525819573015795,0.48987634056138774,0.7614519127231922,1.0281817785793521,13.316739341035289,0.3735408782958949,-0.14923493563579626,-0.4564208984375,-0.7595406473773032,-0.1533011494976968,-0.6079807729073998,-0.3048610239676002,0.6124946890762324,9.33318083037859,-27.89930308028672,0.1515598744699014,5,0.28404712677001953,0.44747161865234375,0.8871593475341797,0.9688720703125,0.09338569641113281,4,-0.006371963944294623,1.0,19.750972747802734,-1.6250210627901491,20.0,-2.000035014005472,19.898832321166992,-0.006371963944294623
8119,2012-05-21,19.571983337402344,19.64202308654785,19.447471618652344,19.634241104125977,6418061.0,0.0015929665840119789,3.9999264723903827,0.2758658575750917,25.51719125300656,32.23514381952443,0.3095876475691668,0.44348565104622395,0.719792007662523,0.9890344456212219,14.333396199865977,0.1945514678955078,-0.17368412818414924,-0.4011683464050293,-0.7572877516727594,-0.04504894113729918,-0.5792280490388961,-0.22310864377116246,0.5146699027857977,19.999693632144115,-12.640558847601184,0.17805970263386525,5,0.23346424102783203,0.39688873291015625,0.8560314178466797,0.937744140625,0.12451553344726562,0,-0.0043736909624809694,-1.2325668882023477,19.540855407714844,1.0,19.750972747802734,-1.6250210627901491,20.0,-0.0043736909624809694
8120,2012-05-22,19.649805068969727,19.719844818115234,19.556419372558594,19.6264591217041,3058943.0,0.003976180146171737,1.0,-0.3749885113813915,31.756727664155008,32.526574596678884,0.21128561214769093,0.3453709164086476,0.6298675136181586,0.9066708884668913,15.244236335842382,0.16342544555664062,-0.1918023423693178,-0.29922208786010884,-0.6747879864452138,0.07634381072499608,-0.4870050371526595,-0.11143913856755816,0.36014637663411975,32.49980852009007,2.6701805186174283,0.1877829492925524,5,0.15564250946044922,0.31906700134277344,0.7782096862792969,0.8599224090576172,0.21789932250976207,1,-0.025742570220974148,3.9999264723903827,19.571983337402344,-1.2325668882023477,19.540855407714844,1.0,19.750972747802734,-0.025742570220974148
8121,2012-05-23,19.72762680053711,19.74319076538086,19.494163513183594,19.634241104125977,3507151.0,0.003960432752092569,3.0,4.0000816993464055,36.53845851708812,33.739767109838866,0.12324482729515296,0.24841430798089448,0.537838157860989,0.8214830326271105,16.28048096052706,0.24902725219726562,-0.19246569575201278,-0.2011669158935554,-0.5787574027911333,0.1764235710040225,-0.3899621593423426,-0.012371672444768222,0.21482706583255506,44.99992340803603,14.859345456670383,0.18879524344878865,5,0.0778207778930664,0.24124526977539062,0.6887149810791016,0.7821006774902344,0.451360702514652,2,-0.003550338307474532,1.0,19.649805068969727,3.9999264723903827,19.571983337402344,-1.2325668882023477,19.540855407714844,-0.003550338307474532
8122,2012-05-24,19.6575870513916,19.78988265991211,19.540855407714844,19.719844818115234,7055807.0,-0.003550338307474532,1.461552964244304,-0.6666734748064786,34.9692956340256,32.27546510641417,0.16146499722365704,0.2943177324225488,0.5943196089262557,0.8864082918922094,16.335474340239518,0.24902725219726562,-0.1890671510886861,-0.24630393981933452,-0.626586226521642,0.13397834688297294,-0.43644508317049,-0.05616279646817901,0.2254689452519827,50.94315191705672,19.56576262698728,0.1901411433511546,5,0.10116863250732422,0.31128501892089844,0.7140078544616699,0.8521404266357422,0.4280166625976527,3,0.0035629881206884484,3.0,19.72762680053711,1.0,19.649805068969727,3.9999264723903827,19.571983337402344,0.0035629881206884484
8123,2012-05-25,19.649805068969727,19.71206283569336,19.60311317443848,19.688716888427734,4305650.0,-0.00039587678800712123,1.5454423921034797,0.6250114886186084,35.849065329080915,32.42272810191942,0.12233255439473112,0.27514151814756005,0.5811487020501573,0.8903454260516455,16.509581301129675,0.10894966125487926,-0.17859392067118662,-0.22801589965820312,-0.6025834707377058,0.14655167142129955,-0.41529968519795446,-0.04073211411845179,0.18098080231490954,59.090807811855925,25.18892263234018,0.18728378553975067,5,0.10895061492919922,0.31906700134277344,0.6750969886779785,0.8443584442138672,0.4747085571289098,4,-0.001584134274016602,1.461552964244304,19.6575870513916,3.0,19.72762680053711,1.0,19.649805068969727,-0.001584134274016602
8124,2012-05-29,19.6575870513916,19.782100677490234,19.634241104125977,19.688716888427734,6425257.0,0.0003960335685040395,-2.7999558834342295,0.8000098034410078,38.666688452803164,33.05742050385596,0.08029523004623584,0.2456301676338839,0.5558355014658183,0.8759911495465502,16.239029476004756,0.1478595733642578,-0.1728156570143753,-0.19844398498535298,-0.570908865331301,0.17402089536059506,-0.38467642515832523,-0.012211544812380737,0.1322956085205078,55.263090001418966,19.28695705169367,0.1862324401729739,5,0.10116863250732422,0.20233535766601562,0.6653695106506348,0.8365764617919922,0.3968887329101598,1,-0.0011876303640213637,1.5454423921034797,19.649805068969727,1.461552964244304,19.6575870513916,3.0,19.72762680053711,-0.0011876303640213637
8125,2012-05-30,19.556419372558594,19.704280853271484,19.525291442871094,19.56420135498047,6875264.0,-0.005146495272716933,-4.111220043572985,0.24998468231113288,36.9426652158777,32.74039209235832,0.14280073828004802,0.3183789079773227,0.6396910536754099,0.9701800380930656,16.62317395108249,0.17898941040039062,-0.20347874750342498,-0.27120695114135884,-0.6441089723493789,0.10169507006666123,-0.4576579617453689,-0.0847559405373488,0.22568130493164062,21.052360005675883,-16.203563277811522,0.1864510106040094,5,0.20233631134033203,0.29572105407714844,0.7665371894836426,0.937744140625,0.45914459228515625,2,0.0071628397623531015,-2.7999558834342295,19.6575870513916,1.5454423921034797,19.649805068969727,1.461552964244304,19.6575870513916,0.0071628397623531015
8126,2012-05-31,19.571983337402344,19.64202308654785,19.45525360107422,19.571983337402344,3405379.0,0.000795849411246996,1.6666212793769233,-0.0,32.65301698984611,33.156700034321105,0.0672050336955401,0.27783330293802777,0.6078932529678589,0.9485267595514841,16.975673341517382,0.1867694854736328,-0.2180435544391841,-0.23074016571045064,-0.6019973941406143,0.14051706271971298,-0.4163687799255342,-0.04511155149536705,0.21011734008789062,34.88332326352869,-1.859587397465809,0.1856286142150822,5,0.08171367645263672,0.27626609802246094,0.7509732246398926,0.92218017578125,0.24902915954589488,3,0.015109406593046604,-4.111220043572985,19.556419372558594,-2.7999558834342295,19.6575870513916,1.5454423921034797,19.649805068969727,0.015109406593046604
8127,2012-06-01,19.136186599731445,19.463035583496094,19.073930740356445,19.42412567138672,7926779.0,-0.022266355440742958,1.1276575773220068,-100.0,20.512862409236646,32.60066349612442,0.45440932998233663,0.675963749483266,1.0208030774028387,1.3743956356778533,17.75970696345166,0.49805259704589844,-0.24186587074427734,-0.6206224441528327,-1.0779444307001818,-0.16330045760548373,-0.8492834374265072,-0.39196145087915824,0.6057585906982439,8.791090402251639,-23.93108121403541,0.22866099327367523,6,0.29572010040283203,0.5252923965454102,1.2023344039916992,1.3579769134521484,0.6692600250244141,4,0.05449366298168057,1.6666212793769233,19.571983337402344,-4.111220043572985,19.556419372558594,-2.7999558834342295,19.6575870513916,0.05449366298168057
8128,2012-06-04,18.95719718933105,19.167314529418945,18.91828727722168,19.042802810668945,8292747.0,-0.009353452395938988,-2.0475945939637263,0.2973046375602092,19.51222719849261,31.933445267845098,0.6055837493835803,0.8113573879533647,1.1781170089272344,1.5367239656872762,19.368546838061867,0.24902725219726562,-0.2872517072160292,-0.7455261230468793,-1.3064882592974278,-0.18456398679633068,-1.0260071911721553,-0.4650450549216032,0.6912259780883829,4.504434881106797,-26.31802497149517,0.28048106812527485,6,0.3968877792358434,0.6264600753784215,1.3151764869689977,1.4863834381103551,0.8093395233154332,0,0.05952391133501855,1.1276575773220068,19.136186599731445,1.6666212793769233,19.571983337402344,-4.111220043572985,19.556419372558594,0.05952391133501855
8129,2012-06-05,19.14396858215332,19.17509651184082,18.82490348815918,18.94941520690918,5219927.0,0.009852268294565425,1.7272619242138412,-2.27267055835292,28.444493342164066,31.565419232068326,0.39304664196677663,0.5872759795190703,0.9754075961660611,1.3353267475240997,20.843890403201687,0.3501930236816406,-0.2974761225456142,-0.5159531593322768,-1.1110059021666636,0.07909958350211,-0.8134795307494684,-0.21842678791508519,0.3876328428344742,36.283068754378625,5.209549392025519,0.2975263714171926,6,0.16342449188232422,0.39299678802490234,1.1284050941467285,1.299612045288086,0.44358062744140625,1,0.051219528476421194,-2.0475945939637263,18.95719718933105,1.1276575773220068,19.136186599731445,1.6666212793769233,19.571983337402344,0.051219528476421194
8130,2012-06-06,19.42412567138672,19.42412567138672,19.12840461730957,19.167314529418945,3815165.0,0.014634222158856458,1.3030235511686459,1.3200035293425618,35.080712906356496,31.40344749754259,0.0866193235511723,0.2823701574192441,0.6814867045967219,1.0406576012564521,21.439809937708965,0.29572105407714844,-0.27816050345802523,-0.21089344024658274,-0.8014035450420636,0.3796166645488981,-0.5061484926443249,0.08436161215115945,-0.5992221832275391,73.33347338739419,43.56735891260223,0.29525505239774097,6,-0.11673259735107422,0.1128396987915039,0.8482480049133301,1.0194549560546875,0.24902725219726562,2,0.03245191693974658,1.7272619242138412,19.14396858215332,-2.0475945939637263,18.95719718933105,1.1276575773220068,19.136186599731445,0.03245191693974658
8131,2012-06-07,19.361867904663086,19.540855407714844,19.35408592224121,19.45525360107422,3184873.0,-0.0032051773025409958,-2.4285464190052695,-0.36363568845019795,38.83932918789812,31.83345122575065,0.10229547460448174,0.3206140257264778,0.7259628877949353,1.0896335712448,21.714241051874755,0.1867694854736328,-0.2625047244780845,-0.24747028350829936,-0.8386212134587119,0.34368064644211316,-0.5430457484835074,0.048105181466908675,-0.5369644165039062,75.00006660184087,39.75570800963284,0.2955754649752064,6,-0.058365821838378906,0.17120647430419922,0.9105057716369629,1.058365821838379,-0.10894966125488281,3,0.0337620349131309,1.3030235511686459,19.42412567138672,1.7272619242138412,19.14396858215332,-2.0475945939637263,18.95719718933105,0.0337620349131309
8132,2012-06-08,19.56420135498047,19.587549209594727,19.307392120361328,19.35408592224121,2770846.0,0.010450099717324024,1.1818141307011876,-2.2499744694757053,50.672633911300245,33.480514401552796,-0.12815463966519758,0.09107887907658352,0.5058253076185082,0.8744387635579471,22.393943797743823,0.28015708923339844,-0.25635725407079235,-0.024903297424316406,-0.591428635979959,0.5416220411313262,-0.3081659667021377,0.2583593718535049,-0.7106597900390632,96.93857134996973,56.00349259439247,0.28326266927782123,6,-0.2606992721557617,-0.031126976013183594,0.7081723213195801,0.8560323715209961,-0.3346290588378942,4,0.013126584485003479,-2.4285464190052695,19.361867904663086,1.3030235511686459,19.42412567138672,1.7272619242138412,19.14396858215332,0.013126584485003479
8133,2012-06-11,19.35408592224121,19.68093490600586,19.35408592224121,19.6575870513916,2842677.0,-0.010739790954245598,-1.1538567891303528,-1.4444494875681957,44.30898966520775,34.10743675848664,0.03978554066620177,0.2612666075803389,0.6955788431588559,1.0676067624315237,23.52341303580691,0.32684898376464844,-0.268454162483021,-0.20116662979125977,-0.7365360523097735,0.33420279272725395,-0.4688513410505166,0.06651808146799709,-0.4565038986206069,61.818108897588495,17.481582096873353,0.2676847112592576,6,-0.0894937515258789,0.17898845672607422,0.8638129234313965,1.066147804260254,-0.07782173156738281,0,0.02332121001880827,1.1818141307011876,19.56420135498047,-2.4285464190052695,19.361867904663086,1.3030235511686459,19.42412567138672,0.02332121001880827
8134,2012-06-12,19.45525360107422,19.478599548339844,19.35408592224121,19.40077781677246,2562804.0,0.005227200046515668,1.4615297599969834,-0.17949120800392152,44.979954465680464,35.00046889735361,-0.1040426241571275,0.12934311748788474,0.5750559011183469,0.949162344729924,24.37792223887276,0.12451362609863281,-0.27155522184624203,-0.07626361846923757,-0.5830125127200567,0.4304852757815816,-0.32963806559464714,0.177110828656172,-0.495003346862795,59.15494416348792,12.770869054455282,0.25337444712541,6,-0.20233440399169922,0.054474830627441406,0.7587542533874512,0.9649801254272461,-0.32684898376464844,1,0.015999951373292687,-1.1538567891303528,19.35408592224121,1.1818141307011876,19.56420135498047,-2.4285464190052695,19.361867904663086,0.015999951373292687
8135,2012-06-13,19.315174102783203,19.50194549560547,19.260700225830078,19.463035583496094,3163285.0,-0.007200085959469638,1.1379287030307128,-2.7142607051573826,39.6887022233921,35.78221170108094,-0.0019920044268531,0.23553018166757766,0.686477840492568,1.072466224686405,25.392324520470194,0.24124526977539062,-0.28131707252909877,-0.18716020584106374,-0.6715751461036206,0.2972547344214931,-0.4293676759723404,0.055047264290212894,-0.29726907642822553,12.96272761932427,-32.20859936379889,0.24220747013127783,6,-0.062254905700683594,0.17898941040039062,0.896888256072998,1.1050596237182617,-0.5369644165039062,2,0.014101612823271159,1.4615297599969834,19.45525360107422,-1.1538567891303528,19.35408592224121,1.1818141307011876,19.56420135498047,0.014101612823271159
8136,2012-06-14,19.338520050048828,19.41634178161621,19.252918243408203,19.338520050048828,3373639.0,0.0012086842780392182,1.0999730398764735,-0.0,41.83265842981674,38.15107792558984,-0.0692162126236866,0.1687381986508747,0.6291371992770749,1.0330556721190867,26.689631734474776,0.1634235382080078,-0.2989328842693162,-0.13074026107788228,-0.5591795088478868,0.29769898669212225,-0.34495988496288277,0.08347936280711821,-0.2675726333217803,19.999643500115862,-23.431929722603225,0.21421962388500201,6,-0.0856008529663086,0.15564346313476562,0.8618693351745605,1.0700407028198242,-0.6536941528320277,3,0.01730395462885026,1.1379287030307128,19.315174102783203,1.4615297599969834,19.45525360107422,-1.1538567891303528,19.35408592224121,0.01730395462885026
8137,2012-06-15,19.431907653808594,19.43968963623047,19.284046173095703,19.330738067626953,4520373.0,0.004829097755054468,1.6666448808862455,100.0,44.65653675142357,40.944890098137726,-0.12990532282593392,0.05293545679641909,0.5064041121239988,0.9238591603010811,27.356518423783115,0.15564346313476562,-0.30552861725874436,-0.021399402618406782,-0.4289218515219666,0.38612304628515304,-0.22516062707018847,0.1823618218333749,-0.31216123793923956,41.81832765904351,0.35235950406248406,0.20376122445178035,6,-0.17898845672607422,0.062255859375,0.749025821685791,0.9143953323364258,-0.9027252197265625,4,-0.009211108532893308,1.0999730398764735,19.338520050048828,1.1379287030307128,19.315174102783203,1.4615297599969834,19.45525360107422,-0.009211108532893308
8138,2012-06-18,19.41634178161621,19.447471618652344,19.276264190673828,19.276264190673828,3136942.0,-0.0008010470443612361,-1.4444656254680628,1.3845820293352438,44.10648053230949,42.68511089704277,-0.047338709508352395,0.06186673151170652,0.4953509559031488,0.9213769869049457,27.091361950525588,0.17120742797851562,-0.31053452620894006,-0.030739593505860086,-0.4364308504426653,0.3749516634309451,-0.23358522197426268,0.1721060349625425,-0.2517002865359359,65.62476065011259,24.833966626749202,0.20284562846840287,6,-0.011672019958496094,0.07782173156738281,0.7529187202453613,0.9299612045288086,-0.8560314178466797,0,-0.009619190245737874,1.6666448808862455,19.431907653808594,1.0999730398764735,19.338520050048828,1.1379287030307128,19.315174102783203,-0.009619190245737874
8139,2012-06-19,19.48638153076172,19.5953311920166,19.361867904663086,19.463035583496094,2984541.0,0.003607257738521108,-1.0689643515153564,0.166664397271279,48.26258114578799,44.14976292364627,-0.0711851431433459,-0.015720928714955562,0.4087414651019401,0.8351285714908556,26.39093285760713,0.23346328735351562,-0.24925143337140554,0.04358024597167898,-0.35835147102903164,0.4455119629723896,-0.15738561252867456,0.2445461044720325,-0.28043656280739526,68.18179286219593,23.865865148215633,0.20096585850035512,6,-0.0194549560546875,-0.038909912109375,0.6381320953369141,0.8599214553833008,-0.7392997741699183,1,-0.010782778719394037,-1.4444656254680628,19.41634178161621,1.6666448808862455,19.431907653808594,1.0999730398764735,19.338520050048828,-0.010782778719394037
8140,2012-06-20,19.14396858215332,19.494163513183594,19.042802810668945,19.45525360107422,6448259.0,-0.017571910314280625,1.3199952941868502,-13.33357843137255,40.86383633946015,44.374708162708714,0.2540213619571219,0.30235486392917466,0.7352817316922398,1.1632777273549273,26.527704033024012,0.45136070251464844,-0.17332860699627517,-0.273540878295897,-0.6841925143198857,0.13711075772809167,-0.4788666963078896,-0.06821506028390445,0.5369663238525391,18.30960632965576,-26.075899847790243,0.20532581801199365,6,0.21790027618408203,0.30350303649902344,0.9319067001342773,1.2023344039916992,-0.23346328735351562,2,-0.0008129957368535612,-1.0689643515153564,19.48638153076172,-1.4444656254680628,19.41634178161621,1.6666448808862455,19.431907653808594,-0.0008129957368535612
8141,2012-06-21,19.6575870513916,20.007781982421875,19.361867904663086,19.40077781677246,14790350.0,0.026829257843490995,-2.8604781067247296,-0.8249970895142859,60.77165806081466,45.49682195709921,-0.23829750909365188,-0.2284949004358694,0.21268598628067537,0.6393556275095378,25.772838028287747,0.8638134002685547,-0.10739248563765358,0.2435795783996575,-0.15700797587270188,0.6441671326720169,0.04328580126347603,0.44387335553583895,-0.6147842407226562,63.709586560907006,14.209360086136684,0.20029377713618027,6,-0.1322946548461914,-0.2101154327392578,0.41634273529052734,0.688715934753418,-0.38910484313964844,3,-0.044734756245174645,1.3199952941868502,19.14396858215332,-1.0689643515153564,19.48638153076172,-1.4444656254680628,19.41634178161621,-0.044734756245174645
8142,2012-06-22,19.72762680053711,19.922178268432614,19.71206283569336,19.80544662475586,7965201.0,0.0035629881206884484,-2.857177871148394,-0.30302580175576715,66.66663915899139,47.981005234186284,-0.3159421672850051,-0.30885348562003045,0.130785487884431,0.558693640634992,25.258395963107656,0.2645912170410121,-0.06822426201570408,0.31011734008789205,-0.10053429593609664,0.7207689761118807,0.10479152207589948,0.5154431580998846,-0.6848239898681641,70.9677483115153,15.1241724429577,0.20532581801199365,6,-0.20233440399169922,-0.2801551818847656,0.34630298614501953,0.6186761856079102,-0.5136184692382812,4,-0.0528599265316555,-2.8604781067247296,19.6575870513916,1.3199952941868502,19.14396858215332,-1.0689643515153564,19.48638153076172,-0.0528599265316555
8143,2012-06-25,19.618677139282227,19.71206283569336,19.51750946044922,19.634241104125977,3592603.0,-0.005522694764882541,1.2727211960517815,0.2,60.62714883747146,49.719582386607506,-0.184964184111454,-0.21329095945178267,0.23062872625026998,0.6550370969785035,24.864592678679312,0.21011734008789062,-0.036334920961760275,0.20272407531738423,-0.20444170681755836,0.6098898574523268,-0.0008588157500852844,0.40630696638485375,-0.5565747451782244,59.677384286665855,1.3033747980493757,0.20358289106747107,6,-0.0933847427368164,-0.20233440399169922,0.42801570892333984,0.712061882019043,-0.6381320953369141,0,-0.05553354578728009,-2.857177871148394,19.72762680053711,-2.8604781067247296,19.6575870513916,1.3199952941868502,19.14396858215332,-0.05553354578728009
8144,2012-06-26,19.634241104125977,19.766536712646484,19.540855407714844,19.735408782958984,4625101.0,0.0007933238685389199,1.7619192119606448,6.500122549019608,55.335918601823764,51.45816198421102,-0.19273710601591887,-0.24316059179203364,0.20344268908266372,0.6250898652480004,24.811860050532612,0.22568130493164062,-0.043997905154263606,0.21945533752441548,-0.18491794237459658,0.6238286174234275,0.017268697574909453,0.4216419774739215,-0.553225118255618,61.29026519636233,4.6098919806184995,0.20218663994950592,6,-0.1089487075805664,-0.21789836883544922,0.27237367630004883,0.5642023086547852,-0.7159538269042969,1,-0.054696829618271714,1.2727211960517815,19.618677139282227,-2.857177871148394,19.72762680053711,-2.8604781067247296,19.6575870513916,-0.054696829618271714
8145,2012-06-27,19.69649887084961,19.80544662475586,19.6575870513916,19.673152923583984,4101334.0,0.0031708771626803856,-4.428261326237658,-0.23076487999849174,58.498012611176065,53.30986800436205,-0.21815712588223235,-0.3102948513573338,0.12377473389742732,0.5500316525252416,24.262376751118925,0.1712055206298828,-0.018726297774360745,0.2747091293334947,-0.14457105373316637,0.6939893124001557,0.06506903780016415,0.4843492208668252,-0.5969475650482217,51.8073498796675,-2.4501317790839323,0.20964009153333138,6,-0.17120647430419922,-0.28015613555908203,0.19066095352172852,0.48248958587646484,-0.5758762359619176,2,-0.04820232877341091,1.7619192119606448,19.634241104125977,1.2727211960517815,19.618677139282227,-2.857177871148394,19.72762680053711,-0.04820232877341091
8146,2012-06-28,19.86770439147949,19.86770439147949,19.5953311920166,19.618677139282227,4826846.0,0.00869218035918351,1.187497127801385,10.666830065359324,57.831326487121686,54.773733530550736,-0.3424120710558185,-0.48297197720101437,-0.061203512974685736,0.3671397971320012,23.362200622696456,0.2723731994628871,0.0037340081763197475,0.43112859725951935,-0.02929217215163149,0.8915493666706702,0.20091821255394393,0.6613389819650948,-0.7499884721456915,86.53865188557842,36.12351739837581,0.2302103847055749,6,-0.3424119949340785,-0.4513616561889613,0.019455432891849256,0.3112840652465856,-0.7704277038574183,3,-0.048178645998487424,-4.428261326237658,19.69649887084961,1.7619192119606448,19.634241104125977,1.2727211960517815,19.618677139282227,-0.048178645998487424
8147,2012-06-29,20.17898750305176,20.17898750305176,20.023345947265625,20.070039749145508,6472288.0,0.015667794599650398,1.8571778711483382,0.437493298203173,70.22890980186726,57.67622567161271,-0.5996354805185753,-0.7506095393580914,-0.38367880242178387,0.047974188582404764,21.6088353137315,0.31128311157227273,0.06124461574817275,0.6902716636657757,0.14476187903717275,1.2357814482943787,0.41751677135147247,0.963026555980079,-1.0434702624562036,100.0,48.919381401154965,0.2727548923143022,6,-0.5680923461914098,-0.6770420074462926,-0.2918276786804235,9.536743128535363e-07,-0.9571971893310582,4,-0.04512145590367744,1.187497127801385,19.86770439147949,-4.428261326237658,19.69649887084961,1.7619192119606448,19.634241104125977,-0.04512145590367744
8148,2012-07-02,20.085603713989254,20.171205520629886,19.961088180541992,20.11673164367676,4232662.0,-0.0046277737695403776,2.0000544662308353,-0.2857142857143416,65.51719928368777,59.59340546471269,-0.4484975334709347,-0.5990684174280609,-0.3073189492978692,0.13347371417710363,19.295018702957467,0.21789932250976918,0.11404180567662436,0.5404675483703585,-0.006987307176565594,1.0879224039172826,0.26674012059689645,0.8141949761438205,-0.9083476628954479,85.36607236261908,33.8483140884144,0.2737274277734628,7,-0.4747085571289027,-0.5836582183837855,-0.22178983688354137,0.09338474273681996,-0.8793773651123011,0,-0.0433940346081495,1.8571778711483382,20.17898750305176,1.187497127801385,19.86770439147949,-4.428261326237658,19.69649887084961,-0.0433940346081495
8149,2012-07-03,20.124513626098636,20.171205520629886,19.992218017578125,20.062257766723636,1883681.0,0.0019372040125575918,1.3000245098039673,-1.9999999999995435,70.96773555947125,62.93828315582503,-0.4328923835376308,-0.5910555579030969,-0.3511094760864424,0.08508617025113452,16.64639432674693,0.17898750305176137,0.1591129067911723,0.5303502082824743,-0.040941361136223264,1.1016417777011718,0.2447044235731255,0.815995992991823,-0.9071883169265114,90.66678866942921,32.85633411256079,0.2856457847093485,7,-0.3540859222412145,-0.6225681304931676,-0.2606997489929235,0.054474830627437854,-0.8560314178466832,1,-0.056844533160282595,2.0000544662308353,20.085603713989254,1.8571778711483382,20.17898750305176,1.187497127801385,19.86770439147949,-0.056844533160282595
8150,2012-07-05,20.05447578430176,20.124513626098636,19.937742233276367,20.085603713989254,3640277.0,-0.0034802253161559937,2.4286414565824748,-0.49999999999988587,68.11027686939666,63.753685245667484,-0.24598458581151306,-0.4968456678179649,-0.28937547186464485,0.14576417516143536,15.192163297968433,0.18677139282226918,0.20958377993171595,0.4287948608398473,-0.17179859100737715,1.0293883126870718,0.12849813491623507,0.7290915867634595,-0.7986839873744493,78.66694553012393,15.409690623308421,0.30029672592361184,7,-0.20622730255127308,-0.5525302886962926,-0.24513673782348988,0.12451267242431285,-0.7315196990966832,3,-0.056655108779730234,1.3000245098039673,20.124513626098636,2.0000544662308353,20.085603713989254,1.8571778711483382,20.17898750305176,-0.056655108779730234
8151,2012-07-06,20.01556396484375,20.046693801879886,19.914396286010746,19.992218017578125,4113542.0,-0.001940305988375468,2.090860478588042,-0.7500000000001712,65.18214365096989,63.58874130033175,-0.16869358234559684,-0.4284146064568759,-0.2593908558659521,0.17387652939721576,14.209953037553202,0.14007949829101562,0.24752363049098136,0.35719823837280273,-0.2540007383628762,0.9683972151084816,0.05159875000496328,0.6627977267406422,-0.722844339671461,38.2354637332205,-26.588021932165688,0.30559948836784034,7,-0.16731548309326172,-0.5136184692382812,-0.21011590957641602,0.16342449188232422,-0.7548637390136719,4,-0.04471227148672774,2.4286414565824748,20.05447578430176,1.3000245098039673,20.124513626098636,2.0000544662308353,20.085603713989254,-0.04471227148672774
8152,2012-07-09,19.82101249694824,20.0311279296875,19.704280853271484,20.007781982421875,7903906.0,-0.009720009300623778,1.8000098038414718,-8.000081699346557,59.62967131922538,63.47791046497108,0.04525697438706544,-0.2251822249927038,-0.07696398088702949,0.35613907433043934,13.096776688090003,0.3268470764160156,0.334499872909074,0.149806213378902,-0.4638488146002757,0.7634612413580797,-0.15702130061068686,0.45663372736849084,-0.492842156660771,25.00010212293055,-38.081151657857625,0.3068275139895895,7,0.038908958435062146,-0.3190670013427699,-0.07003927230834606,0.3579759597778356,-0.7081718444824183,0,-0.03651356404914219,2.090860478588042,20.01556396484375,2.4286414565824748,20.05447578430176,1.3000245098039673,20.124513626098636,-0.03651356404914219
8153,2012-07-10,19.80544662475586,19.98443603515625,19.735408782958984,19.898832321166992,5660554.0,-0.0007853217485623842,-1.1333485837534008,0.5000051061569946,57.79465377389429,63.751103261867804,0.10069094513356447,-0.18347458768096203,-0.0744553111175108,0.3565913412607351,12.392442821996339,0.24902725219726562,0.3283622039599301,0.1116723060607896,-0.48586442083052006,0.7092090329520992,-0.18709605738486346,0.41044066950644265,-0.44324359795782087,21.6664011470446,-39.08551578211987,0.29876836344565455,7,0.08171272277832031,-0.3035011291503906,-0.25875377655029297,0.18677139282226562,-0.6225681304931676,1,-0.02946948493984547,1.8000098038414718,19.82101249694824,2.090860478588042,20.01556396484375,2.4286414565824748,20.05447578430176,-0.02946948493984547
8154,2012-07-11,19.766536712646484,19.852140426635746,19.74319076538086,19.844358444213867,4894951.0,-0.0019646066481904256,1.3333265251934199,0.8333367374032393,67.85716239593035,64.79100879350717,0.17918356421363058,-0.1265359734064937,-0.0468151998846551,0.38299015916792456,11.650045878579485,0.10894966125488637,0.3009060937031407,0.057198238372802024,-0.5303113206778676,0.6447077974234716,-0.23655654115253455,0.3509530178981386,-0.3716623067982958,14.81461309078023,-49.18657396180373,0.29375477952533535,7,0.12062263488769531,-0.2645912170410156,-0.2976655960083008,0.1478595733642578,-0.5758762359619141,2,-0.028346410497446906,-1.1333485837534008,19.80544662475586,1.8000098038414718,19.82101249694824,2.090860478588042,20.01556396484375,-0.028346410497446906
8155,2012-07-12,19.587549209594727,19.766536712646484,19.587549209594727,19.735408782958984,4132560.0,-0.009055076549512209,-1.4210472001135177,1.8999779417171148,47.51384582052571,63.64462205277428,0.3811760433233111,0.07789728566561394,0.11758679324525545,0.5514051815416856,10.756701269494725,0.1789875030517578,0.2958551643602618,-0.13540802001953267,-0.6964790264431286,0.4256629864040633,-0.41594352323133066,0.14512748319226532,-0.16131027985839452,0.0,-61.39272583310333,0.2805355032117976,7,0.2957191467285156,0.023345947265625,-0.16536998748779297,0.2801551818847656,-0.34241294860839844,3,-0.016289276311631795,1.3333265251934199,19.766536712646484,-1.1333485837534008,19.80544662475586,1.8000098038414718,19.82101249694824,-0.016289276311631795
8156,2012-07-13,19.673152923583984,19.72762680053711,19.540855407714844,19.6264591217041,3601213.0,0.004370312644693897,1.400019607602848,-0.31579829981553387,48.08745730931498,61.184460664712915,0.29622412995252745,0.019656643272945473,0.01984769489856575,0.45673776947428735,9.849152455480903,0.18677139282226562,0.30945987620225424,-0.06653594970703125,-0.5985416419100709,0.46546974249600837,-0.33253879580855283,0.19946689639449033,-0.21680405091503374,26.984485146511883,-31.825728238047024,0.26600284610152,7,0.1828775405883789,-0.06225776672363281,-0.2509737014770508,0.1945514678955078,-0.39688873291015625,4,-0.01780074804171794,-1.4210472001135177,19.587549209594727,1.3333265251934199,19.766536712646484,-1.1333485837534008,19.80544662475586,-0.01780074804171794
8157,2012-07-16,19.252918243408203,19.66537094116211,19.229572296142575,19.649805068969727,6823350.0,-0.02136082008857909,1.0363539136828668,-8.499775335974837,39.46186911512092,58.289423979316595,0.6384177726629368,0.4488047973865221,0.4233153715514142,0.8688523218434838,9.38480631977153,0.4435806274414098,0.3013280699655567,-0.4778211593627937,-1.0369571987639397,0.0813148800383523,-0.7573891790633667,-0.1982531396622207,0.9260692596435582,3.092736617092374,-53.31068522284686,0.27956801970057377,7,0.44747066497802734,0.35797691345214844,0.16536998748779297,0.6147861480712891,0.09338569641113281,0,0.0004041975519497587,1.400019607602848,19.673152923583984,-1.4210472001135177,19.587549209594727,1.3333265251934199,19.766536712646484,0.0004041975519497587
8158,2012-07-17,19.229572296142575,19.37743186950684,19.12840461730957,19.252918243408203,6293288.0,-0.0012125926558494982,-1.2068930545461007,0.05882268133389976,38.392858119796585,54.66999315268609,0.5895649364417963,0.4821616951307739,0.4297790839270128,0.8750376153235742,8.99573359593204,0.24902725219726918,0.28046177942152895,-0.49182863235473917,-1.0786282911086325,0.09497102639915411,-0.7852284617316876,-0.19842880297779075,0.9304269027710035,13.978537130447515,-40.079738921007824,0.29339982937694664,7,0.396886825561527,0.381322860717777,0.18871593475342152,0.6381320953369176,0.10894775390625355,1,-0.00607042329798313,1.0363539136828668,19.252918243408203,1.400019607602848,19.673152923583984,-1.4210472001135177,19.587549209594727,-0.00607042329798313
8159,2012-07-18,19.276264190673828,19.346303939819336,19.11284065246582,19.19066047668457,5475899.0,0.002428129643872623,1.0689468657826457,-3.6667483660125137,37.83777816050858,51.30638218503186,0.45806566666586335,0.44156024592930265,0.36765387945316874,0.8110338476077175,9.44564215212503,0.23346328735351562,0.20064346090110163,-0.4346308708190918,-1.0461502677499688,0.17688852611178518,-0.7403905692845321,-0.12887117235365153,0.8424712249755899,24.9999270552192,-28.130943816271913,0.30575969846543877,7,0.30350303649902344,0.33463096618652344,0.12256908416748047,0.5914402008056641,-0.062255859375,2,-0.004844595170900301,-1.2068930545461007,19.229572296142575,1.0363539136828668,19.252918243408203,1.400019607602848,19.673152923583984,-0.004844595170900301
8160,2012-07-19,19.12840461730957,19.307392120361328,19.042802810668945,19.276264190673828,14137956.0,-0.007670551300899664,1.5185138116030175,-1.7272565228047503,28.310457823559148,47.20952820420844,0.5148940661925892,0.6199807567268749,0.500552611137735,0.9434039181063625,8.802209952625258,0.2645893096923828,0.12964377881384337,-0.5817122459411621,-1.1963012388797942,0.03287674699747001,-0.8890067424104799,-0.2744177494718443,0.9299771125488334,12.4998259271122,-34.901324673667176,0.3072944964693164,7,0.40856075286865234,0.48249053955078125,0.25291919708251953,0.7392997741699219,0.2101154327392578,3,0.003254628946873339,1.0689468657826457,19.276264190673828,-1.2068930545461007,19.229572296142575,1.0363539136828668,19.252918243408203,0.003254628946873339
8161,2012-07-20,18.778209686279297,19.11284065246582,18.72373580932617,19.089494705200195,14896748.0,-0.01830758696485213,1.1739102635827632,2.105274699758775,9.82139828630811,41.6752756449954,0.7499806382892906,0.9496037055472399,0.8329141942591711,1.27840090966221,10.352174932398613,0.404668807983402,0.028381953129066773,-0.887938308715821,-1.6307912192098009,-0.1450853982218412,-1.259364763962811,-0.5165118534688311,1.1989257300439498,5.785030221516778,-33.51844579343732,0.3714264552469907,7,0.5758762359619141,0.673151969909668,0.5953316688537598,1.0894947052001953,0.7003898620605469,4,0.02486534033370602,1.5185138116030175,19.12840461730957,1.0689468657826457,19.276264190673828,-1.2068930545461007,19.229572296142575,0.02486534033370602
8162,2012-07-23,18.6848258972168,18.863813400268555,18.61478614807129,18.78599166870117,12424537.0,-0.004972986808786661,-1.0645151088692462,0.3249940258450903,9.821398286308167,36.3449139241525,0.7434266414106965,1.0127837534787894,0.9040012619103486,1.3578775417202529,12.067475009603516,0.24902725219726562,-0.07340609854253088,-0.9291820526123011,-1.790763994385184,-0.06760011083941819,-1.3599730234987426,-0.49839108172585966,1.1669695584067377,9.183785757517066,-23.289559466416996,0.43079097088644136,7,0.5486373901367152,0.712060928344723,0.6887154579162562,1.1828784942626918,0.9416332244873011,0,0.03165340135950245,1.1739102635827632,18.778209686279297,1.5185138116030175,19.12840461730957,1.0689468657826457,19.276264190673828,0.03165340135950245
8163,2012-07-24,18.52918243408203,18.700389862060547,18.396886825561523,18.66147994995117,6893768.0,-0.008329939170476974,1.8888909061200776,1.307730015083013,7.112963846031718,29.595558529719323,0.7811385236750219,1.1411261095629506,1.0330727034164724,1.499437423450427,13.598513905147275,0.30350303649902344,-0.17761087750276516,-1.030350780487062,-2.019077874333231,-0.041623686640893,-1.5247143274101482,-0.5359872335639757,1.1741719046352372,13.934403175776666,-10.716116843331296,0.4943635469230849,7,0.5525293350219727,0.7587547302246094,0.8443589210510254,1.338521957397461,1.1128406524658203,1,0.044099166741124796,-1.0645151088692462,18.6848258972168,1.1739102635827632,18.778209686279297,1.5185138116030175,19.12840461730957,0.044099166741124796
8164,2012-07-25,18.56031036376953,18.64591407775879,18.474708557128906,18.505836486816406,6288276.0,0.0016799408067915689,-1.9333660130718955,-0.41175283296330506,8.974322717822375,25.31338929608562,0.6268316482928284,1.080831537085622,0.9784480394870982,1.4547609647336373,15.42216365243082,0.1712055206298828,-0.2647277979004983,-0.9455263137817376,-2.0292537692305928,0.1382011416671176,-1.487390041506167,-0.4036625860573082,0.9601385231059325,17.94866423527391,0.12545312079646465,0.5418637277244283,7,0.5019464492797852,0.7276268005371094,0.889106273651123,1.284048080444336,0.8871612548828125,2,0.0419287000608779,1.8888909061200776,18.52918243408203,-1.0645151088692462,18.6848258972168,1.1739102635827632,18.778209686279297,0.0419287000608779
8165,2012-07-26,18.7470817565918,18.85603141784668,18.64591407775879,18.692607879638672,4676372.0,0.010062945562960834,-1.84208353757643,1.0000000000000653,17.78657619815266,21.946624728178698,0.34453374731354103,0.8635604361210518,0.7708692603070553,1.2526558980672355,17.1064404070425,0.29572105407714844,-0.3492944851603781,-0.7112840652465771,-1.8420031661385607,0.41943503564540663,-1.2766436156925707,-0.14592451480058344,0.61606844169971,48.91306085260835,32.28091251076922,0.5653595504459924,7,0.284047126770016,0.5408554077148402,0.7101173400878871,1.0077829360961879,0.7937736511230433,3,0.024906627109728685,-1.9333660130718955,18.56031036376953,1.8888909061200776,18.52918243408203,-1.0645151088692462,18.6848258972168,0.024906627109728685
8166,2012-07-27,18.910505294799805,18.94941520690918,18.7470817565918,18.80933952331543,4402025.0,0.00871727879196671,1.260890878090327,1.857142857142736,26.50600037797669,20.50708375738489,0.06878543269752768,0.658511315565768,0.5848468926531609,1.0789180827450693,18.876519547921156,0.20233345031737926,-0.4544001304979943,-0.5000005722045913,-1.6387698609116477,0.6387687165024651,-1.0693852165581177,0.06938407214893516,0.3173680313095062,92.95784371936317,74.1875243836389,0.5693846443535278,7,-0.023345947265625,0.37743186950683594,0.49416494369506836,0.7509737014770508,1.0505828857421875,4,0.022633702726426952,-1.84208353757643,18.7470817565918,-1.9333660130718955,18.56031036376953,1.8888909061200776,18.52918243408203,0.022633702726426952
8167,2012-07-30,19.268482208251953,19.315174102783203,18.83268547058105,18.879377365112305,8198043.0,0.018930055430649295,1.0000000000000147,3.846210407239819,38.225265965010934,20.48846240685315,-0.32045033425128366,0.24119008871767278,0.21599305476541275,0.71160974932301,19.121457956002246,0.482488632202152,-0.5015207898082039,-0.09649839401244975,-1.1772324809227435,0.984235692897844,-0.6368654374675984,0.4438686494426989,-0.8715953826904297,94.91532816696335,73.35073901777879,0.5403670434551475,7,-0.39688682556152344,0.0194549560546875,0.21789979934692383,0.38910579681396484,0.5214004516601562,0,0.010904716719094099,1.260890878090327,18.910505294799805,-1.84208353757643,18.7470817565918,-1.9333660130718955,18.56031036376953,0.010904716719094099
8168,2012-07-31,19.214008331298828,19.291828155517575,19.11284065246582,19.276264190673828,5232520.0,-0.002827097451910121,2.8333741830067516,-0.1599976470934251,37.96611549511559,20.502722110698375,-0.2999604228767936,0.23928655286137968,0.2655065036851951,0.7548496056475145,19.632516303850217,0.17898750305175426,-0.5630091193005775,-0.10739250183105398,-1.134749388859099,0.919964385196991,-0.6210709453450747,0.4062859416829667,-0.7987557601928721,87.96312686374095,62.83712673305997,0.5136784435140216,7,-0.35797786712646484,0.0739288330078125,0.27237367630004883,0.44357967376708984,0.9105052947998082,1,0.02146615028439469,1.0000000000000147,19.268482208251953,1.260890878090327,18.910505294799805,-1.84208353757643,18.7470817565918,0.02146615028439469
8169,2012-08-01,18.980545043945312,19.276264190673828,18.94941520690918,19.252918243408203,3894192.0,-0.012150681072268132,1.048791860451214,4.375061274509804,37.08608895298495,21.477792236190126,-0.12611902544724884,0.40333131626729113,0.49019072618716564,0.9762285251029539,20.33903017983129,0.32684898376464844,-0.5839947741067029,-0.283657360076905,-1.2482084831913731,0.6808937630375631,-0.7659329216341391,0.19861820148032905,-0.547294042205813,50.00014249682945,20.799638225740694,0.4822755615572349,8,-0.12451457977294922,0.3073921203613281,0.49027252197265625,0.6770429611206055,0.9260692596435547,2,0.03485031863263299,2.8333741830067516,19.214008331298828,1.0000000000000147,19.268482208251953,1.260890878090327,18.910505294799805,0.03485031863263299
8170,2012-08-02,18.91828727722168,18.96498107910156,18.731517791748047,18.94941520690918,4973721.0,-0.003280083189365124,6.499663010845666,0.1142841136678758,33.779229945103864,24.139773531611883,-0.10817675280742733,0.39642944549132864,0.5402561712290463,1.0247988800714865,21.517684295099503,0.24902725219726562,-0.605167715898201,-0.2891057014465339,-1.1893727578974698,0.6111613550044019,-0.7392392296720018,0.161027826778934,-0.46739781346130727,31.999908497928132,2.415031589794097,0.4501335282254676,8,-0.062256813049316406,0.36964988708496094,0.5525302886962891,0.7393007278442383,1.0428009033203125,3,0.027972106231192617,1.048791860451214,18.980545043945312,2.8333741830067516,19.214008331298828,1.0000000000000147,19.268482208251953,0.027972106231192617
8171,2012-08-03,19.12062263488769,19.19066047668457,19.03501892089844,19.05836677551269,3838166.0,0.010695225984311607,-1.8570778334095017,-2.0,46.86347163825163,28.2555594596056,-0.2870156818674836,0.13028964959291045,0.3253194563119557,0.8084469067994071,22.555471243436138,0.2723731994628906,-0.6269674574434276,-0.04202327728271982,-0.8581923028472538,0.7741457482818142,-0.4501077900649868,0.36606123549954717,-0.6524474783468612,66.666775597704,32.33743568688104,0.40808451278226726,8,-0.2645921707153285,0.16731452941894887,0.350194931030277,0.5369653701782262,0.8715953826904332,4,0.021977985803683486,6.499663010845666,18.91828727722168,1.048791860451214,18.980545043945312,2.8333741830067516,19.214008331298828,0.021977985803683486
8172,2012-08-06,19.09727668762207,19.252918243408203,19.08171272277832,19.17509651184082,3585536.0,-0.0012209825857356638,-2.1428921568627453,-1.25,46.86347163825179,32.672282547630054,-0.22239846356217896,0.10185735194437129,0.33779088759773046,0.8183679759593225,23.793187353879958,0.1712055206298828,-0.6205370145495976,-0.02918243408203125,-0.7843419949645067,0.7259771268004442,-0.406762214523269,0.3483973463592065,-0.6121615521563939,65.27791015917582,27.202216237059012,0.37757978044123713,8,-0.20233535766601562,0.1906604766845703,0.37354087829589844,0.5603113174438477,0.7937736511230504,0,0.04523218189951672,-1.8570778334095017,19.12062263488769,6.499663010845666,18.91828727722168,1.048791860451214,18.980545043945312,0.04523218189951672
8173,2012-08-07,19.221790313720703,19.291828155517575,19.105058670043945,19.14396858215332,3237558.0,0.00651996764435725,-1.3999950980992424,-1.0000245098039215,48.75446795371644,37.092298684951615,-0.2663425000444519,-0.07233285607392048,0.20387627070611103,0.6775379895134037,25.04765329795373,0.19455146789550426,-0.5421927380703657,0.12451400756835795,-0.5621705662718881,0.811198581408604,-0.21882827935176508,0.467856294488481,-0.7200739989086777,87.50017020465462,45.79713047294085,0.34334228692012275,8,-0.24124622344970703,0.062255859375,0.33463001251220703,0.43579769134521484,0.9805450439453125,1,0.029554601154185844,-2.1428921568627453,19.09727668762207,-1.8570778334095017,19.12062263488769,6.499663010845666,18.91828727722168,0.029554601154185844
8174,2012-08-08,19.206226348876953,19.284046173095703,19.12062263488769,19.237354278564453,4370285.0,-0.0008097042257629861,1.625030637254959,-0.3999901963187177,51.893955922041485,40.882007543161485,-0.16709139981844245,-0.10635089835035672,0.20941368712519903,0.678393345370857,26.369912140434348,0.16342353820801137,-0.4520432729420065,0.13696556091308665,-0.47657598380213884,0.7505071056283121,-0.1698052114445261,0.4437363332706994,-0.6882408783055034,84.7224302501333,37.700889477095544,0.3067707723576129,8,-0.18288040161132812,0.07781982421875,0.35019397735595703,0.45136165618896484,0.7081699371337926,2,0.047811957463230526,-1.3999950980992424,19.221790313720703,-2.1428921568627453,19.09727668762207,-1.8570778334095017,19.12062263488769,0.047811957463230526
8175,2012-08-09,19.268482208251953,19.268482208251953,19.105058670043945,19.268482208251953,2978630.0,0.003241441511941723,1.0,-0.0,63.87665816574429,45.03430285291344,-0.16495548858945597,-0.20420581263332593,0.1409094077904065,0.6025113595860425,27.165497252034427,0.1634235382080078,-0.329492453365539,0.21517477035522603,-0.3568086536634354,0.7871581943738875,-0.07081694165410468,0.5011664823645567,-0.7345529650362685,90.90922594732812,37.07406233267888,0.2859917120093302,8,-0.24513626098632812,-0.007781982421875,0.3677043914794922,0.38910579681396484,0.6536960601806605,3,0.033117922233834696,1.625030637254959,19.206226348876953,-1.3999950980992424,19.221790313720703,-2.1428921568627453,19.09727668762207,0.033117922233834696
8176,2012-08-10,19.322956085205078,19.361867904663086,19.14396858215332,19.206226348876953,2675627.0,0.002827097451910232,1.2399952942099175,100.0,68.46840381817091,48.39465150326455,-0.17295900753025606,-0.3017306400136519,0.08018952333259222,0.5352110643869956,27.696533859999306,0.21789932250976562,-0.2054624166629253,0.2871584892272949,-0.22303321942850118,0.797350197883091,0.03206263489939687,0.542254343555193,-0.7734019447980423,86.11061940877711,25.527408151124824,0.25509585432789883,8,-0.2762632369995117,-0.101165771484375,0.3521409034729004,0.22568225860595703,0.6303501129150426,4,0.03302455858839881,1.0,19.268482208251953,1.625030637254959,19.206226348876953,-1.3999950980992424,19.221790313720703,0.03302455858839881
8177,2012-08-13,19.260700225830078,19.307392120361328,19.18287849426269,19.252918243408203,3110086.0,-0.0032218600042602796,1.4615761689291804,0.06666666666666667,72.38098906177794,52.21852634400481,-0.1250762090381059,-0.251770274348992,0.14939635837777132,0.5835269940461458,27.227422648553812,0.14007759094238637,-0.10297177832592652,0.22451353073120117,-0.2863867669728002,0.7354138284352025,-0.030936618120801285,0.47996367958320363,-0.6786535348527991,60.60590306145185,-5.635251732570119,0.2554501488520015,8,-0.21400737762451172,-0.046692848205566406,0.4143967628479004,0.28015613555908203,0.7003879547119141,0,0.03797981294402919,1.2399952942099175,19.322956085205078,1.0,19.268482208251953,1.625030637254959,19.206226348876953,0.03797981294402919
8178,2012-08-14,19.11284065246582,19.330738067626953,19.073930740356445,19.291828155517575,3330977.0,-0.007676749631665314,1.0,-23.00024509803876,65.77782667565717,55.4064972020795,0.0077372198720269125,-0.11921663779460445,0.30840232680203883,0.7183091920841349,26.583740831090307,0.2568073272705078,-0.032804220557231645,0.08249053955078267,-0.42173107360607176,0.5867121527076371,-0.16962026702764632,0.33460134612921166,-0.4996011129411073,13.513334481525153,-56.40602064047975,0.25211080657842805,8,-0.0661478042602539,0.0778207778930664,0.5680928230285645,0.42412471771240234,2.085603713989258,1,0.04071658946096535,1.4615761689291804,19.260700225830078,1.2399952942099175,19.322956085205078,1.0,19.268482208251953,0.04071658946096535
8179,2012-08-15,19.18287849426269,19.237354278564453,19.08171272277832,19.12062263488769,2609578.0,0.003664439162675448,-1.2222494553378034,-0.3478223804094228,63.33333722372836,58.69028689970445,-0.0341752187199198,-0.20723443723041868,0.24453341900067116,0.6374566050830133,25.861209382374124,0.1556415557861328,-0.008607459229963865,0.15719766616820863,-0.3391028468151305,0.6534981791515477,-0.09095259032346092,0.4053479226598782,-0.5396938201324453,37.83733654826919,-33.30413409904533,0.2481502564916699,8,0.015564918518069959,-0.05836486816405895,0.5116739273071325,0.3540868759155309,2.225681304931644,2,0.05314410262819669,1.0,19.11284065246582,1.4615761689291804,19.260700225830078,1.2399952942099175,19.322956085205078,0.05314410262819669
8180,2012-08-16,19.19066047668457,19.268482208251953,19.12062263488769,19.19066047668457,4256049.0,0.00040567334168373215,-1.1111383442265232,0.0,59.47369099985815,60.09142238432739,0.0008292461217287439,-0.2214680061097667,0.23410630580730896,0.6184225676636714,24.84889830973242,0.14785957336426137,0.021319253168869068,0.16186685562133718,-0.33791515246189974,0.6616488637045741,-0.08802414842028128,0.41175785966295564,-0.5187284733330095,40.540003444575454,-26.691724929119566,0.24989100404161796,8,0.027238845825195312,-0.1089487075805664,0.5038919448852539,0.34630489349365234,2.2334651947021484,3,0.03771291822944134,-1.2222494553378034,19.18287849426269,1.0,19.11284065246582,1.4615761689291804,19.260700225830078,0.03771291822944134
8181,2012-08-17,19.245136260986328,19.276264190673828,19.15953254699707,19.252918243408203,3716734.0,0.002838661252328567,3.28578431372549,-100.0,49.006635415719835,60.32955169293495,-0.03813741516108493,-0.2520942420905783,0.17957092821215426,0.5514061660047886,22.973194740873726,0.11673164367675781,0.075592285460786,0.19299631118774485,-0.30108988889572075,0.6870825112712104,-0.05404678885398795,0.44003941122947765,-0.5456068215823073,66.66691423860487,2.8156516454863834,0.24704310004173358,8,-0.0272369384765625,-0.18287944793701172,0.5019454956054688,0.29182910919189453,2.070037841796875,4,0.03517990199003074,-1.1111383442265232,19.19066047668457,-1.2222494553378034,19.18287849426269,1.0,19.11284065246582,0.03517990199003074
8182,2012-08-20,19.276264190673828,19.284046173095703,19.136186599731445,19.252918243408203,2228319.0,0.0016174439746940994,6.600098039215687,-3.0,52.70266689630505,60.76824046433369,-0.04604841941024418,-0.24942962015387593,0.14222107600220468,0.5067972325080774,20.79665482981642,0.1478595733642578,0.14868760764045774,0.19455232620239116,-0.27726335405775515,0.6663680064625375,-0.04135551392768022,0.43046016633246253,-0.5502412126594436,78.78803633365766,17.24374780746171,0.23590784013007285,8,-0.0583648681640625,-0.24513530731201172,0.4571986198425293,0.26070117950439453,2.1478614807128906,0,0.035123092355927366,3.28578431372549,19.245136260986328,-1.1111383442265232,19.19066047668457,-1.2222494553378034,19.18287849426269,0.035123092355927366
8183,2012-08-21,19.346303939819336,19.408559799194336,19.198444366455078,19.315174102783203,4366173.0,0.003633471115185971,1.699991421673754,1.3334150326797385,68.50397651722335,62.613798308242785,-0.10791712778928542,-0.26890057711586124,0.07341867451691897,0.42367115153524537,17.862737633752037,0.2101154327392578,0.17323794449227847,0.22373600006103445,-0.18375529498205267,0.6312272951041216,0.019990352539490885,0.427481647582578,-0.5948471647390043,80.952603260933,17.2066421429372,0.2037456475215431,8,-0.10505867004394531,-0.44358062744140625,0.3093380928039551,0.18677043914794922,2.116731643676758,1,0.03177786530362958,6.600098039215687,19.276264190673828,3.28578431372549,19.245136260986328,-1.1111383442265232,19.19066047668457,0.03177786530362958
8184,2012-08-22,19.338520050048828,19.361867904663086,19.229572296142575,19.346303939819336,4359491.0,-0.000402345057470499,5.799764717415996,-0.2500459530666013,72.49998468159174,63.571945698892506,-0.0887241928184288,-0.21062470708280756,0.07911353824877665,0.418314847584476,14.770267906750881,0.13229560852051137,0.2014612303213461,0.17704162597656392,-0.14379763700553383,0.49788088895866167,0.016621994485515046,0.3374612574676128,-0.5476370935216579,75.6753355148981,7.58680495567458,0.16041963149104854,8,-0.0972747802734375,-0.43579673767089844,0.28015708923339844,0.19455432891845703,2.1322975158691406,2,0.0961771796183315,1.699991421673754,19.346303939819336,6.600098039215687,19.276264190673828,3.28578431372549,19.245136260986328,0.0961771796183315
8185,2012-08-23,19.214008331298828,19.361867904663086,19.18287849426269,19.315174102783203,4575885.0,-0.0064385339947296005,-1.1904717443569894,12.996814506248468,55.454596094072265,62.12596706288154,0.03044993261768525,-0.05200474758533247,0.2045621945317535,0.5252254542412231,12.703459566887746,0.17898941040039418,0.21398053067539635,0.029183578491210227,-0.22590710796846025,0.2842742649508807,-0.09836176473862324,0.1567289217210437,-0.3860647642116284,28.57172868727329,-38.05681688409237,0.1275453432298349,8,0.0272369384765625,-0.31128501892089844,0.38132286071777344,0.31906604766845703,2.3968868255615234,3,0.11421622339575421,5.799764717415996,19.338520050048828,1.699991421673754,19.346303939819336,6.600098039215687,19.276264190673828,0.11421622339575421
8186,2012-08-24,19.338520050048828,19.361867904663086,19.151750564575195,19.19066047668457,3690520.0,0.006480257351984875,1.1599756869895983,-1.4615573152337857,62.601600095647065,61.039368288866996,-0.1023891796330787,-0.15052400523607545,0.08170094318141707,0.3811728111333821,11.032607491526644,0.21011734008789062,0.22320455773390435,0.13229455947875834,-0.09633970365760192,0.3609288226151186,0.017977427910576438,0.24661169104694025,-0.47573950903520057,74.28537415442361,7.1767440806553395,0.11431713156818078,8,-0.0972747802734375,-0.43579673767089844,0.23541021347045898,0.17120838165283203,2.2879390716552734,4,0.107847219742786,-1.1904717443569894,19.214008331298828,5.799764717415996,19.338520050048828,1.699991421673754,19.346303939819336,0.107847219742786
8187,2012-08-27,19.478599548339844,19.57976722717285,19.338520050048828,19.37743186950684,3595559.0,0.007243548003078137,-1.6956299351043764,0.6842145999148378,63.20004078383392,60.75294763421998,-0.23278946271802425,-0.2888651941534057,-0.058076944840372846,0.22428094426645373,10.806970930689944,0.24124717712402344,0.2059317506780438,0.26186819076538015,0.0037764125367658608,0.5199599689939944,0.13282230165107123,0.39091407987968907,-0.5830722518353753,76.36361205682608,11.345508858211716,0.12904588911430775,8,-0.1478595733642578,-0.49027252197265625,-0.07587575912475586,-0.027237892150878906,2.0933837890625,0,0.0942867863721697,1.1599756869895983,19.338520050048828,-1.1904717443569894,19.214008331298828,5.799764717415996,19.338520050048828,0.0942867863721697
8188,2012-08-28,19.6264591217041,19.6575870513916,19.45525360107422,19.47081756591797,4758612.0,0.007590872896037215,-1.166664964614332,1.5384513866632015,69.01411367923959,61.38414501816566,-0.3354014394021121,-0.42608632835654703,-0.2034087368645956,0.06203776194529098,10.687936906672132,0.2023334503173828,0.1785396897645768,0.3891052246093736,0.0726220392075021,0.7055884100112451,0.23086363190843784,0.5473468173103093,-0.6761926307461614,93.84624666294627,30.026786295175874,0.15824159270093544,8,-0.23735427856445312,-0.5992221832275391,-0.31128406524658203,-0.22957229614257812,2.0311279296875,1,0.09159403326576876,-1.6956299351043764,19.478599548339844,1.1599756869895983,19.338520050048828,-1.1904717443569894,19.214008331298828,0.09159403326576876
8189,2012-08-29,19.64202308654785,19.75875473022461,19.61089515686035,19.649805068969727,3870034.0,0.0007930093119312698,-3.222276688453159,-0.049999387262411,67.64710652799579,62.292302299069846,-0.31177272482933915,-0.4106050467378033,-0.21846988426839076,0.03688071426849859,10.228255351451931,0.1478595733642578,0.15000392965492892,0.3715952873229966,0.03079241565713886,0.7123981589888544,0.20119385149006774,0.5419967231559255,-0.6210245395465464,80.76921868371852,19.534702106858703,0.17040143583292935,8,-0.19455242156982422,-0.5252914428710938,-0.4571986198425293,-0.35408592224121094,1.98443603515625,2,0.09271002731869271,-1.166664964614332,19.6264591217041,-1.6956299351043764,19.478599548339844,1.1599756869895983,19.338520050048828,0.09271002731869271
8190,2012-08-30,19.447471618652344,19.618677139282227,19.307392120361328,19.60311317443848,2899346.0,-0.0099048589362849,2.3333605661706884,20.000245098039674,55.19489820603251,62.97988705354903,-0.08600609727690767,-0.18379916269240226,-0.01462725536076448,0.22309555303318263,8.776999137356315,0.33463096618652344,0.13947873376780962,0.1505846023559556,-0.15550657798591416,0.4566757826978254,-0.0024609878149775,0.3036301925268887,-0.33794232966424076,48.71812597212839,-8.98267697990859,0.15304559017093458,8,-9.5367431640625e-07,-0.24513721466064453,-0.27237462997436523,-0.15953445434570312,2.2334632873535156,3,0.1040415940406878,-3.222276688453159,19.64202308654785,-1.166664964614332,19.6264591217041,-1.6956299351043764,19.478599548339844,0.1040415940406878
8191,2012-08-31,19.540855407714844,19.60311317443848,19.45525360107422,19.48638153076172,3358862.0,0.0048018472989019845,-1.5333660130719562,-0.34999571083686903,61.39241880840397,63.94541504378223,-0.1486644102404604,-0.2572766536198401,-0.11400118369679291,0.12245480226556182,8.12307407369777,0.15564155578613637,0.1344761829110368,0.22295675277710103,-0.08980943379032524,0.5357229393445273,0.06657365949338612,0.37933984606081594,-0.35341906577836113,51.72410878788391,-5.377507506485507,0.1563830932837137,8,-0.0856027603149414,-0.2957191467285156,-0.38132238388061523,-0.2529182434082031,2.093385696411133,4,0.10593393717698985,2.3333605661706884,19.447471618652344,-3.222276688453159,19.64202308654785,-1.166664964614332,19.6264591217041,0.10593393717698985
8192,2012-09-04,19.961088180541992,20.046693801879886,19.688716888427734,19.688716888427734,6224540.0,0.021505341708901726,-1.628595037849901,5.0000350140056025,78.23836434059305,65.02701369082331,-0.5157787390573496,-0.642413596159205,-0.5377223938641436,-0.30440455829153024,8.126227846497327,0.5058383941650426,0.15098057408649268,0.599998950958252,0.19156987728450758,1.0084280246319963,0.39578441412137977,0.8042134877951241,-0.7050936320109358,88.42074575536519,24.739506169323846,0.20421453683687302,9,-0.3618659973144531,-0.5719823837280273,-0.873539924621582,-0.6731510162353516,1.7354106903076172,1,0.08343086940448008,-1.5333660130719562,19.540855407714844,2.3333605661706884,19.447471618652344,-3.222276688453159,19.64202308654785,0.08343086940448008
8193,2012-09-05,19.78988265991211,20.0,19.782100677490234,19.9688720703125,5336220.0,-0.008576963293853601,-1.2399952942099175,-0.6571522608385095,68.93208850540941,64.63058078235862,-0.30735632944555036,-0.44951257874789974,-0.3685543471200283,-0.13877609836772464,8.273206170549496,0.21789932250976562,0.18137934310452408,0.40038881301880025,-0.04462830937126583,0.8454059354088663,0.17788025182376543,0.6228973742138351,-0.42319021591221784,65.26301124592662,-1.6176072999233924,0.2225085611950334,9,-0.1906604766845703,-0.40077686309814453,-0.7101163864135742,-0.5019454956054688,1.883270263671875,2,0.09005109874148931,-1.628595037849901,19.961088180541992,-1.5333660130719562,19.540855407714844,2.3333605661706884,19.447471618652344,0.09005109874148931
8194,2012-09-06,20.124513626098636,20.163423538208008,19.898832321166992,19.906614303588867,6824507.0,0.016909194053200682,-1.2666623094393883,-1.2173866712133359,74.19360895939538,66.71269332295007,-0.5797343752225821,-0.7502880495404973,-0.7018781042972329,-0.4783374426452802,8.604741124918169,0.37354087829589844,0.2160151482539625,0.6891054153442404,0.14520223895399198,1.2330085917344888,0.417153827149118,0.9610570035393629,-0.6626209919955457,95.45461634956716,24.199362562390533,0.2719515881951238,9,-0.4669265747070348,-0.677042961120609,-1.0525298118591344,-0.8365764617919957,1.618677139282223,3,0.0761794025821716,-1.2399952942099175,19.78988265991211,-1.628595037849901,19.961088180541992,-1.5333660130719562,19.540855407714844,0.0761794025821716
8195,2012-09-07,19.906614303588867,20.163423538208008,19.875486373901367,20.101167678833008,3779056.0,-0.010827557205019045,-1.2424206414046137,-0.8928590185745903,65.79926836046226,67.06798979681842,-0.2830195299667082,-0.5081851612975825,-0.48718369109681703,-0.2697920585511113,8.86327420982721,0.2879371643066406,0.22476312276446464,0.43929948806762553,-0.13726126295120267,1.0158602390864537,0.1510191125582132,0.7275798635770379,-0.3324767248289895,63.73621342095694,-7.764855177863879,0.28828037550941377,9,-0.17120647430419922,-0.45914363861083984,-0.8346304893493652,-0.6186771392822266,2.202335357666019,4,0.0863956467878706,-1.2666623094393883,20.124513626098636,-1.2399952942099175,19.78988265991211,-1.628595037849901,19.961088180541992,0.0863956467878706
8196,2012-09-10,19.961088180541992,20.062257766723636,19.859922409057614,19.961088180541992,2794618.0,0.002736471211144398,-1.0000377073906486,-0.0,66.17647721384961,67.39870495570905,-0.26808724667213113,-0.5400913177495354,-0.5498148745028146,-0.3324040254475982,9.48741469215198,0.20233535766602273,0.23474044489308454,0.46186676025390483,-0.15056892704268776,1.0743024475504974,0.1556489166056103,0.7680846039021993,-0.2926648482704124,57.37675936082416,-12.657172823496701,0.30621784364829596,9,-0.22568035125732422,-0.36186695098876953,-0.8891043663024902,-0.6731510162353516,2.1400794982910156,0,0.0861599683298011,-1.2424206414046137,19.906614303588867,-1.2666623094393883,20.124513626098636,-1.2399952942099175,19.78988265991211,0.0861599683298011
8197,2012-09-11,19.992218017578125,20.070039749145508,19.95330619812012,19.97665405273437,3831356.0,0.0015595260516145792,-2.749892776178244,100.0,65.5430866322432,67.01303528382057,-0.24439967981926713,-0.541363731305502,-0.5989435929441314,-0.3719463216518548,10.154429635182783,0.11673355102538707,0.2792440055728278,0.45642070770263743,-0.18282479465568002,1.0956662100609549,0.13679795652347693,0.7760434588817979,-0.2445946523567173,55.10221435252573,-12.990818916847324,0.3196227511791595,9,-0.25681018829345703,-0.37354087829589844,-0.920234203338623,-0.7042808532714844,2.2023353576660156,1,0.08213311224918152,-1.0000377073906486,19.961088180541992,-1.2424206414046137,19.906614303588867,-1.2666623094393883,20.124513626098636,0.08213311224918152
8198,2012-09-12,19.89105033874512,20.070039749145508,19.859922409057614,19.992218017578125,2997391.0,-0.0050603529205239806,-1.5714452445699063,-6.500122549017896,62.72406628980051,66.46603081290998,-0.11371060389232568,-0.39938174362398016,-0.5143109715036935,-0.2821014622331752,10.289285533190256,0.21011734008789418,0.3076417670744256,0.3163425445556669,-0.30909157382062347,0.9417766629319573,0.003625485367521719,0.6290596037438121,-0.07689894584585844,10.256281343876733,-54.52808497793281,0.3127170591881444,9,-0.15564250946045277,-0.2723731994628942,-0.7996110916137731,-0.6031131744384801,2.4902725219726527,2,0.09076687763379265,-2.749892776178244,19.992218017578125,-1.0000377073906486,19.961088180541992,-1.2424206414046137,19.906614303588867,0.09076687763379265
8199,2012-09-13,20.202335357666016,20.23346328735352,19.906614303588867,19.906614303588867,3934541.0,0.015649501339532135,-1.2105222422166995,-2.9230783733339387,70.95711412989846,68.21738813778397,-0.37677928152895035,-0.66444190078996,-0.8401091804411784,-0.5970497621105153,10.630630643073014,0.34241294860839844,0.3361782572845904,0.5766547203063972,-0.07972590841700722,1.2330353490298016,0.248464405944695,0.9048450346680994,-0.342412948608402,91.66679431993916,21.38050964884286,0.32819031436170276,9,-0.35797691345214844,-0.5486383438110352,-1.070040225982666,-0.914398193359375,1.7898826599121094,3,0.0728043337504467,-1.5714452445699063,19.89105033874512,-2.749892776178244,19.992218017578125,-1.0000377073906486,19.961088180541992,0.0728043337504467
8200,2012-09-14,19.914396286010746,20.147859573364254,19.844358444213867,20.101167678833008,5368602.0,-0.014252761700939143,1.1666643972713087,-0.6315796262972088,61.41976079113978,68.22042613586574,-0.017479825865414966,-0.3367686063857285,-0.5680705320929782,-0.31572807412515047,11.021965333638942,0.35797691345214844,0.33944895483016424,0.2525288581848173,-0.38231770858680036,0.887375424956435,-0.06489442520098976,0.5699521415706243,0.31906700134277344,17.99973529801107,-49.6416844980583,0.3174232833858083,9,0.04669380187987926,-0.26069927215576527,-0.7607002258300817,-0.6264591217041051,2.0933856964111293,4,0.09183278534307293,-1.2105222422166995,20.202335357666016,-1.5714452445699063,19.89105033874512,-2.749892776178244,19.992218017578125,0.09183278534307293
8201,2012-09-17,19.922178268432614,19.98443603515625,19.852140426635746,19.88326835632324,7931791.0,0.0003907716965205754,-1.615422322775561,-0.2083290782459548,59.28336655811726,66.1143152711462,0.038573620214169324,-0.30696591165487774,-0.5907359066247402,-0.3301493693547748,11.471898376586367,0.13229560852050426,0.3463290521805291,0.22645874023437074,-0.3866559738887254,0.8395734543574669,-0.08009861682717911,0.5330160972959206,0.31128501892090554,19.99970588667704,-44.61596132008962,0.3065573570615488,9,0.08560371398926137,-0.26848125457763317,-0.7801551818847621,-0.634241104125973,1.961090087890625,0,0.10976567739519161,1.1666643972713087,19.914396286010746,-1.2105222422166995,20.202335357666016,-1.5714452445699063,19.89105033874512,0.10976567739519161
8202,2012-09-18,19.95330619812012,20.007781982421875,19.859922409057614,19.95330619812012,3062284.0,0.0015624762146029259,1.7142256923779602,0.0,57.19175610091852,64.80983389286943,0.006957371138650359,-0.3001602335335498,-0.6304204475916961,-0.3681757762844349,11.878607731456418,0.14785957336426137,0.3872379836291735,0.2237345695495634,-0.36619132562784174,0.8136604647269685,-0.0712283780391374,0.5186975171382642,0.2723749923706045,27.999588241350047,-31.55877354223685,0.29496294758870184,9,0.08560466766357067,-0.29960918426514027,-0.819064617156986,-0.6653690338134801,1.7509746551513636,1,0.1076443903274158,-1.615422322775561,19.922178268432614,1.1666643972713087,19.914396286010746,-1.2105222422166995,20.202335357666016,0.1076443903274158
8203,2012-09-19,19.961088180541992,20.108949661254886,19.92996025085449,20.0311279296875,4902789.0,0.00039000967281332954,-1.7059010106543644,-100.0,57.044650963785024,62.90439411557941,0.029072075422881483,-0.2735475032211667,-0.6463432214064397,-0.3831295309451477,13.052462406991012,0.17898941040039773,0.41608152307462376,0.20077733993530344,-0.36877788413605117,0.7703325640066581,-0.08400027210037564,0.48555495197098253,0.25696655502319743,29.99955883001693,-25.765561780256206,0.28477761203567786,9,0.07782268524169922,-0.3073911666870117,-0.8307380676269531,-0.6731510162353516,2.0778236389160156,2,0.11189095376470126,1.7142256923779602,19.95330619812012,-1.615422322775561,19.922178268432614,1.1666643972713087,19.914396286010746,0.11189095376470126
8204,2012-09-20,21.198444366455078,21.5953311920166,20.910505294799805,20.95719718933105,22026571.0,0.06198841339317651,-3.0930216651562046,-3.4444323411672304,76.47056448915478,64.09009368543413,-1.1621379859159084,-1.4381532483752757,-1.8763754825321612,-1.6192925717807327,15.304367579395572,1.6342430114746094,0.41149574348149187,1.3451373100280755,0.5169214568962133,2.1733531631599377,0.9310293834621461,1.7592452365940048,-1.354085922241211,77.3333522146721,19.822695485296443,0.4141079265659309,9,-0.47859954833984375,-0.8599224090576172,-2.0797672271728516,-1.9105072021484375,0.7548618316650426,3,0.05580024995298771,-1.7059010106543644,19.961088180541992,1.7142256923779602,19.95330619812012,-1.615422322775561,19.922178268432614,0.05580024995298771
8205,2012-09-21,21.408559799194336,21.587549209594727,21.268482208251953,21.346303939819336,10267407.0,0.009911832637669926,-1.9285726790497366,0.25805839519935103,77.2727044850546,65.32300782667912,-1.2703926617634522,-1.5551625536670848,-2.0708042423333985,-1.8274779596896664,17.45622137056036,0.38910484313964844,0.444345294194175,1.4455251693725586,0.4167264269731099,2.4743239117720073,0.9311257981728325,1.9599245405722847,-1.5291819000244153,89.28565957716857,29.760687346686858,0.5143993711997246,9,-0.6887149810791016,-1.0505828857421875,-2.2470812797546387,-2.1206226348876953,0.25681114196777344,4,0.02726284364096987,-3.0930216651562046,21.198444366455078,-1.7059010106543644,19.961088180541992,1.7142256923779602,19.95330619812012,0.02726284364096987
8206,2012-09-24,21.42412567138672,21.47081756591797,21.15953254699707,21.330738067626953,5261561.0,0.0007270863775230563,2.3333265251935216,1.5000612745098039,74.22680151882396,66.28786503629921,-1.1807727984518053,-1.4824760623954774,-2.0729388253558696,-1.840133885573188,19.407339904287404,0.31128501892089844,0.43690466309314147,1.3568107604980462,0.18209390057168662,2.5315276204244057,0.7694523305348682,1.9441691904612242,-1.510428706359864,90.13457104106814,32.8492795946347,0.5873584299631798,9,-0.7042808532714844,-1.0583667755126953,-2.274320125579834,-2.136188507080078,0.4435787200927699,0,0.027242946572828775,-1.9285726790497366,21.408559799194336,-3.0930216651562046,21.198444366455078,-1.7059010106543644,19.961088180541992,0.027242946572828775
8207,2012-09-25,21.315174102783203,21.43968963623047,21.221790313720703,21.408559799194336,5526143.0,-0.005085461608779984,1.7999460804137102,-0.9999795759977125,75.78939492836824,67.7395682183623,-0.9660112203184532,-1.2952882903017056,-1.93799757777915,-1.7286278642261017,21.495436246036586,0.21789932250976562,0.46439386701647223,1.156030464172364,-0.10860803709532263,2.4206689654400506,0.5237112135385225,1.7883497148062055,-1.3678444532165521,83.17749623769093,25.790066388308617,0.6323192506338432,9,-0.5953292846679688,-0.9494152069091797,-2.175096035003662,-2.0272369384765625,0.5291843414306641,1,0.026652104777594054,2.3333265251935216,21.42412567138672,-1.9285726790497366,21.408559799194336,-3.0930216651562046,21.198444366455078,0.026652104777594054
8208,2012-09-26,21.42412567138672,21.53307342529297,21.291828155517575,21.330738067626953,4569846.0,0.0051114557206122235,-1.8181635881552687,-1.000020424419436,73.78910933331102,68.0542343520748,-0.9327110599094226,-1.3308934985977245,-2.018404964977581,-1.834116986579577,23.400615926002317,0.24124526977539418,0.4950936372743655,1.1750987052917488,-0.18226495906276696,2.5324623696462645,0.4964168731144909,1.8537805374690066,-1.443835990971067,75.00013925792238,21.50147690156561,0.6786818321772572,9,-0.7042808532714844,-1.0505847930908203,-2.2996115684509277,-2.136188507080078,0.428014755249027,2,0.013076621477203565,1.7999460804137102,21.315174102783203,2.3333265251935216,21.42412567138672,-1.9285726790497366,21.408559799194336,0.013076621477203565
8209,2012-09-27,21.463035583496094,21.50194549560547,21.284046173095703,21.494163513183594,4127420.0,0.0018161726973691117,8.333496732026143,-0.3333197173318083,80.48772104179683,70.17289660214782,-0.8649421615399291,-1.2926579989342102,-2.0292352895293426,-1.86868173095165,24.97535134280218,0.21789932250976562,0.5334751714544943,1.1229579925537116,-0.30541100332633775,2.551326988433761,0.40877349461368695,1.8371424904937363,-1.4504450728484244,70.90916382952176,17.93277863055956,0.7141844979400244,9,-0.7392997741699219,-1.0894947052001953,-2.3910512924194336,-2.175098419189453,0.6147861480712926,3,0.026831071202469303,-1.8181635881552687,21.42412567138672,1.7999460804137102,21.315174102783203,2.3333265251935216,21.42412567138672,0.026831071202469303
8210,2012-09-28,21.47081756591797,21.50194549560547,21.299610137939453,21.37743186950684,4926433.0,0.0003625760387715449,1.6000171566524921,-3.0000612745096897,80.12414512268006,72.48853866487701,-0.7026155277153805,-1.2027493792080755,-2.0035016315506233,-1.87078658962524,27.7516602135085,0.20233535766601562,0.593474312212841,1.029572677612304,-0.41907543795383617,2.478220793178444,0.3052486198292357,1.7538967353953723,-1.4265722416429192,83.3335886398799,29.636803113517445,0.7243240577830695,9,-0.7431907653808594,-1.0972766876220703,-2.3988332748413086,-2.182880401611328,0.2879371643066406,4,0.02247183325557378,8.333496732026143,21.463035583496094,-1.8181635881552687,21.42412567138672,1.7999460804137102,21.315174102783203,0.02247183325557378
8211,2012-10-01,21.61089515686035,21.6264591217041,21.48638153076172,21.556419372558594,7010189.0,0.0065240920850977435,2.272698914908313,0.5833418435081205,80.95229064012476,75.12859805812215,-0.6458783400523131,-1.2435507291795034,-2.096455291790239,-2.003569340755906,30.74222341728347,0.1556415557861328,0.6142789505787434,1.066148281097412,-0.4072215605493703,2.5395181227441945,0.3294633602740227,1.8028332019208015,-1.5356281152304696,96.15390053873672,40.87368888442305,0.7366849208233905,10,-0.8326854705810547,-1.2217903137207031,-2.5389108657836914,-2.322957992553711,-0.06225776672363281,0,0.002520755568260924,1.6000171566524921,21.47081756591797,8.333496732026143,21.463035583496094,-1.8181635881552687,21.42412567138672,0.002520755568260924
8212,2012-10-02,21.6264591217041,21.64202308654785,21.53307342529297,21.61089515686035,4727258.0,0.0007201906598861552,3.666748366013072,0.28570428206295295,84.30759925913867,78.15781453538365,-0.4460537594583194,-1.1889081048938124,-2.0607323787082734,-2.013165006740234,32.56957511463708,0.10894966125488281,0.6912935975996177,0.9984436988830581,-0.5234775018387907,2.520364899604907,0.23748309852213367,1.7594042992439825,-1.48914439687125,95.65224341043141,33.24434423296549,0.760960600360925,10,-0.35019493103027344,-1.1517515182495117,-2.5544748306274414,-2.338521957397461,-0.01556396484375,1,0.011155097948201576,2.272698914908313,21.61089515686035,1.6000171566524921,21.47081756591797,8.333496732026143,21.463035583496094,0.011155097948201576
8213,2012-10-03,21.571983337402344,21.673152923583984,21.540855407714844,21.61089515686035,5018953.0,-0.0025189414501556318,-1.6154107200090495,-2.5001225490196077,80.13684947397235,78.56517953369672,-0.15538219918949636,-1.0477974260015017,-1.9495276838481672,-1.953971154823897,34.512152087355034,0.13229751586914062,0.7864457632708302,0.8548628807067864,-0.6691190521184076,2.3788448135319804,0.0928719142941894,1.6168538471193834,-1.3443861108665907,73.99952942099175,14.660958712305558,0.7619909664125972,10,-0.1556406021118164,-1.0817108154296875,-2.412449836730957,-2.284046173095703,0.09338760375976562,2,0.01262633586125883,3.666748366013072,21.6264591217041,2.272698914908313,21.61089515686035,1.6000171566524921,21.47081756591797,0.01262633586125883
8214,2012-10-04,21.6575870513916,21.735408782958984,21.525291442871094,21.649805068969727,3320312.0,0.003968282037416282,1.5714152330711235,-0.1999901965589922,92.10513222150556,80.21322705996904,-0.18886888054082362,-1.0673835079488683,-1.9772416371390698,-2.0326957616497374,36.08695440479611,0.21011734008789062,0.9018614879475493,0.8638129234313965,-0.6886217199049014,2.4162475667676944,0.08759560176324754,1.6400302450995454,-1.3143453690919884,82.14273209502635,16.849068436566526,0.7762173216681496,10,-0.21011638641357422,-1.1361865997314453,-2.449416160583496,-2.369649887084961,-0.007781982421875,3,0.008983151021509705,-1.6154107200090495,21.571983337402344,3.666748366013072,21.6264591217041,2.272698914908313,21.61089515686035,0.008983151021509705
8215,2012-10-05,21.6264591217041,21.750972747802734,21.57976722717285,21.72762680053711,3318384.0,-0.001437275981559516,1.3157854000851381,-13.000245098039215,90.70621571878931,82.0442730821874,-0.13810461206528046,-0.9494832585598338,-1.8934132159804236,-1.9943028698540672,37.869365739102705,0.1712055206298828,1.031214079757465,0.7466927528381362,-0.7892740583167175,2.28265956399299,-0.021290652739288873,1.5146761584155612,-1.1440007293385506,52.94113406669454,-17.334965553667324,0.7679834055774266,10,-0.1400775909423828,-1.0972766876220703,-2.344357967376709,-2.338521957397461,-0.08560371398925781,4,0.020870851179253025,1.5714152330711235,21.6575870513916,-1.6154107200090495,21.571983337402344,3.666748366013072,21.6264591217041,0.020870851179253025
8216,2012-10-08,21.68093490600586,21.735408782958984,21.587549209594727,21.587549209594727,2495213.0,0.0025189414501556318,-2.166642838177325,-0.9230783733338361,90.80872712724401,83.71308777095138,-0.17022170674701442,-0.9154412199171631,-1.898737360597785,-2.042738522063125,39.826639595477594,0.1478595733642578,0.9886375917267074,0.7151762008667006,-0.796614614992361,2.2269670167257622,-0.04071920706282839,1.4710716087962297,-1.0462547909878452,68.96604181808962,-6.382727290933104,0.7558954079295306,10,-0.16342544555664062,-1.0778217315673828,-2.356032371520996,-2.3929977416992188,-0.12451553344726562,0,0.0035893205046795273,1.3157854000851381,21.6264591217041,1.5714152330711235,21.6575870513916,-1.6154107200090495,21.571983337402344,0.0035893205046795273
8217,2012-10-09,21.634241104125977,21.813230514526367,21.57976722717285,21.673152923583984,4342144.0,-0.0021536802763495455,-2.1579055997729646,-0.4166785809113376,88.80852818395621,85.38191208768973,-0.08214725656342026,-0.7793831175991741,-1.8139615362475396,-1.9862385344848192,41.90822431210498,0.23346328735351562,0.9214386230755487,0.5863812446594245,-0.8804775361465289,2.053240025465378,-0.1470481457435504,1.3198106350623995,-0.865605873173795,37.837748322436624,-41.46088578802535,0.733429390402976,10,-0.0856027603149414,-0.8832674026489258,-2.2840466499328613,-2.346303939819336,-0.04669189453125,1,-0.003956862345078194,-2.166642838177325,21.68093490600586,1.3157854000851381,21.6264591217041,1.5714152330711235,21.6575870513916,-0.003956862345078194
8218,2012-10-10,21.69649887084961,21.782100677490234,21.5953311920166,21.68093490600586,5472430.0,0.002877742113716275,1.0000204248366014,-0.3999803931179844,75.39662161636438,84.8162343737528,-0.11365814867666657,-0.7372449553432361,-1.8348725464575004,-2.0348735604813903,44.59455107714186,0.1867694854736328,0.8784205674620651,0.5583665847778327,-0.8287923309604643,1.9455255005161298,-0.1352128730913158,1.2519460426469813,-0.7816203001970408,59.4596026841014,-19.2578272443899,0.6935794578691487,10,-0.14007854461669922,-0.8988332748413086,-2.2023348808288574,-2.4085617065429688,-0.01556396484375,2,-0.003945508189999725,-2.1579055997729646,21.634241104125977,-2.166642838177325,21.68093490600586,1.3157854000851381,21.6264591217041,-0.003945508189999725
8219,2012-10-11,21.673152923583984,21.914396286010746,21.60311317443848,21.78988265991211,3553796.0,-0.0010760237126088423,-1.424236122458141,-7.5,66.66658657138532,83.32095009027562,-0.06411502878696496,-0.6303791275953969,-1.7620722730368499,-1.9983993515614387,46.93092773869697,0.3112831115722656,0.8390100660522783,0.46147975921631,-0.8716892235519502,1.7946487419845703,-0.20510473216781833,1.1280642506004384,-0.632505080789084,27.907228599764867,-47.42969658978063,0.6665844913841301,10,0.027235984802246094,-0.7937755584716797,-2.1789889335632324,-2.3852157592773438,0.085601806640625,3,-0.0003590609289434443,1.0000204248366014,21.69649887084961,-2.1579055997729646,21.634241104125977,-2.166642838177325,21.68093490600586,-0.0003590609289434443
8220,2012-10-12,21.74319076538086,21.844358444213867,21.634241104125977,21.766536712646484,3710695.0,0.003231548360490777,1.3478186739413056,0.2,68.80714141164302,81.97148906488876,-0.10220117253517813,-0.5864510615518554,-1.7788152407925502,-2.0560109755272116,49.719206545318215,0.21011734008789062,0.8073659899146008,0.44007787704467916,-0.7629640566517004,1.6431198107410587,-0.1614430898035124,1.0415988438928707,-0.5627431716714248,48.83722255788186,-23.610546808742356,0.6015209668481901,10,-0.023346900939941406,-0.8638134002685547,-2.190661907196045,-2.4552536010742188,0.14785957336426137,4,-0.004294939846630985,-1.424236122458141,21.673152923583984,1.0000204248366014,21.69649887084961,-2.1579055997729646,21.634241104125977,-0.004294939846630985
8221,2012-10-15,22.108949661254886,22.108949661254886,21.66537094116211,21.673152923583984,5921409.0,0.01682176732112306,1.035713816782851,-18.666911764706036,85.9154151657574,82.1501352767353,-0.43569984294868647,-0.8221338142997219,-2.0924531587436483,-2.408333221177955,52.79430265218424,0.443578720092777,0.7661347025105805,0.6964982032775922,-0.3675571990709017,1.760553605626086,0.16447050210334524,1.228525904451839,-0.8110702767772437,100.0,27.715248580475986,0.532027701174247,10,-0.2918291091918981,-1.1322956085205114,-2.5175104141235387,-2.8210124969482457,0.0,0,-0.025695216744538785,1.3478186739413056,21.74319076538086,-1.424236122458141,21.673152923583984,1.0000204248366014,21.69649887084961,-0.025695216744538785
8222,2012-10-16,22.101167678833008,22.21011734008789,22.007781982421875,22.101167678833008,4023977.0,-0.0003519833615396317,-1.1666632625967608,0.0,83.72082860720172,82.54835518042744,-0.39504190210012524,-0.6800557693695559,-2.030813379251903,-2.3859050937629576,55.99326361011821,0.20233535766601562,0.7277355256657536,0.5813231468200684,-0.2761610212716903,1.438807314911827,0.15258106277418904,1.0100652308659477,-0.6572956445354627,82.27844566819205,9.910154613206572,0.42874208404587905,10,-0.23346328735351562,-1.073929786682129,-2.4338531494140625,-2.813230514526367,-0.08560371398925781,1,-0.024647942325515038,1.035713816782851,22.108949661254886,1.3478186739413056,21.74319076538086,-1.424236122458141,21.673152923583984,-0.024647942325515038
8223,2012-10-17,22.19455337524414,22.280155181884766,22.101167678833008,22.171205520629886,3177805.0,0.00422537387020383,-1.1904739673906701,100.0,84.55874137216362,81.70986730827833,-0.43675874975117424,-0.6298281668626444,-2.072159757990722,-2.4638286652847157,59.02297169151471,0.1789875030517578,0.6746111822064265,0.5630355834960952,0.046230002807984505,1.0798411641842058,0.3046327931520416,0.8214383738401487,-0.5974322797885279,87.3564999366134,14.192116039836947,0.25840279034405506,10,-0.26459217071533203,-1.1322965621948242,-2.5175108909606934,-2.9066162109375,0.8638134002685511,2,-0.027349239941294234,-1.1666632625967608,22.101167678833008,1.035713816782851,22.108949661254886,1.3478186739413056,21.74319076538086,-0.027349239941294234
8224,2012-10-18,22.381322860717773,22.4046688079834,22.163423538208008,22.163423538208008,4009842.0,0.008415104477027091,-1.2142819628507904,9.33273425373886,86.79236848555081,81.27499539347404,-0.5700129974147004,-0.7625309863943244,-2.2031449601831383,-2.63401725194727,59.360766333949414,0.24124526977539062,0.6174605295460225,0.6906611442565911,0.11513154608907072,1.2661907424241114,0.4028963451728309,0.9784259433403513,-0.6475949479763301,96.96974198244233,24.055182093307806,0.2877647990837595,10,-0.38910484313964844,-1.2568092346191406,-2.704280376434326,-3.093385696411133,0.6926078796386719,3,-0.031293411880545685,-1.1904739673906701,22.19455337524414,-1.1666632625967608,22.101167678833008,1.035713816782851,22.108949661254886,-0.031293411880545685
8225,2012-10-19,21.992218017578125,22.412450790405273,21.9688720703125,22.249027252197266,4196296.0,-0.01738524776042527,-1.923077889920941,-1.1785683023756588,62.827203632009976,78.16593722733694,-0.13809079941684743,-0.34515418900207706,-1.7636341144403644,-2.2288104437438676,59.25943991230271,0.44357872009277344,0.5778687676204228,0.2723733901977532,-0.3021167503371309,0.8468635307326373,-0.014871680069688864,0.5596184604651953,-0.12430192578829136,43.74995212990031,-25.14166028054747,0.28724507026744217,10,0.0038909912109375,-0.8638134002685547,-2.243190288543701,-2.6770429611206055,1.042800903320316,4,-0.010615722669123695,-1.2142819628507904,22.381322860717773,-1.1904739673906701,22.19455337524414,-1.1666632625967608,22.101167678833008,-0.010615722669123695
8226,2012-10-22,22.007781982421875,22.093385696411133,21.80544662475586,22.038911819458008,3465260.0,0.0007077032808291417,3.111136830925505,0.12121774780529107,62.827203632009976,75.2791233882318,-0.11445160056159054,-0.33175960239321256,-1.7293280840162097,-2.228266981639372,59.29547150610952,0.28793907165527344,0.5087487805174398,0.2587545394897468,-0.31176883287891144,0.829277911858405,-0.026507146694584094,0.5440162256740777,0.40466880798339844,33.333438074439506,-30.844095491935427,0.2852616861843295,10,-0.0038909912109375,-0.8754863739013672,-2.2003884315490723,-2.6926069259643555,1.2295722961425746,0,-0.005304107600211161,-1.923077889920941,21.992218017578125,-1.2142819628507904,22.381322860717773,-1.1904739673906701,22.19455337524414,-0.005304107600211161
8227,2012-10-23,21.88326835632324,21.94552421569824,21.704280853271484,21.836576461791992,3460762.0,-0.005657708995758348,1.8182040998218223,-1.4999080938666833,60.000024509413265,73.56839037634835,0.05487173386199018,-0.17128548133488763,-1.5533561111105563,-2.081248012151132,59.13798786820443,0.3035011291503906,0.44024885995231244,0.10583620071410849,-0.4292025505660497,0.6408749519942667,-0.16168317492596884,0.3733555763541858,0.5291824340820348,25.27465424135048,-36.10474803118295,0.2675193756400788,10,0.12451362609863637,-0.7470817565917933,-2.052528858184811,-2.568093299865719,1.3229579925537145,1,0.010312961540154708,3.111136830925505,22.007781982421875,-1.923077889920941,21.992218017578125,-1.2142819628507904,22.381322860717773,0.010312961540154708
8228,2012-10-24,21.704280853271484,22.01556396484375,21.688716888427734,21.875486373901367,5081147.0,-0.008179194265560241,-2.230776482122152,-3.666707516340148,51.415130876917544,71.87378418807415,0.26270548665737437,0.031375321389692346,-1.3191624667768878,-1.8777095400816286,58.902525155303294,0.3268470764160156,0.36027215964987036,-0.08715906143188334,-0.5973431366661508,0.4230250138023841,-0.34225109904901885,0.16793297618525216,0.6798431396484368,2.1505092964724795,-54.26428168853999,0.25509203761713384,10,0.3190650939941406,-0.5330753326416016,-1.8579769134521484,-2.389105796813965,1.2918281555175817,2,0.014342014539742154,1.8182040998218223,21.88326835632324,3.111136830925505,22.007781982421875,-1.923077889920941,21.992218017578125,0.014342014539742154
8229,2012-10-25,22.038911819458008,22.038911819458008,21.735408782958984,21.82101249694824,3562406.0,0.0154177403272997,1.7857180371492096,-1.2727353750515464,60.55779926881851,70.9571906166492,-0.016300582225806437,-0.271837610619059,-1.595818493993967,-2.1885766348265534,58.711647272326985,0.33463096618652344,0.293918023586599,0.2186780929565444,-0.2782976604258529,0.7156538463389417,-0.029809783734656037,0.4671659696477448,0.30348774719238136,48.38724979904861,-8.117175055842068,0.2484878766911994,10,-9.5367431640625e-07,-0.37743377685546875,-2.192607879638672,-2.7237367630004883,1.0661468505859375,3,0.046257045919781525,-2.230776482122152,21.704280853271484,1.8182040998218223,21.88326835632324,3.111136830925505,22.007781982421875,0.046257045919781525
8230,2012-10-26,21.95330619812012,22.05447578430176,21.852140426635746,22.023345947265625,4790223.0,-0.003884294380737341,2.0587489007105892,-0.3214316976243198,56.86268102116755,67.7291090450281,0.11425994704807607,-0.15624242008093248,-1.4522882357690072,-2.083936988951976,58.5239306380287,0.20233535766601562,0.2942273950485905,0.10894804000854919,-0.36281352728959604,0.5807096073066944,-0.12693274364052343,0.3448288236576218,0.34987240783690865,65.38416217719482,10.02411949911864,0.23588078364907347,10,0.09727764129638317,-0.16731452941894887,-1.424122810363773,-1.9571971893310582,1.1206245422363246,4,0.05104582116803358,1.7857180371492096,22.038911819458008,-2.230776482122152,21.704280853271484,1.8182040998218223,21.88326835632324,0.05104582116803358
8231,2012-10-31,21.66537094116211,21.92996025085449,21.649805068969727,21.914396286010746,4970766.0,-0.013115803804652826,1.0000136164650548,3.5554859617115135,50.69933336018517,64.06005401758182,0.3717499971084237,0.14333198679424797,-1.1103360802703577,-1.777454720732969,57.74134702789369,0.3035011291503942,0.30564149705874044,-0.1817110061645515,-0.6483988220549115,0.2849768097258085,-0.4150549141097315,0.051632901780628515,0.6009399617431619,3.846552666804891,-51.51041390574666,0.2333439079451801,10,0.3657569885253906,0.1206207275390625,-1.126460075378418,-1.6692619323730469,1.486379623413086,2,0.06321830276785767,2.0587489007105892,21.95330619812012,1.7857180371492096,22.038911819458008,-2.230776482122152,21.704280853271484,0.06321830276785767
8232,2012-11-01,21.86770439147949,21.922178268432614,21.634241104125977,21.719844818115234,5026278.0,0.009339025436807313,1.2424372962173826,-0.5937531115723458,53.61841177034943,60.622239617380245,0.1484256531549093,-0.042163008101749,-1.2561912879852386,-1.9631069960176752,56.864553943773544,0.2879371643066371,0.31522462986848865,0.008560180664058947,-0.4464422133458754,0.4635625746739933,-0.21894101634091,0.2360613776690279,0.34928604471094005,55.5554546939948,0.6878071261997434,0.22750119700496743,11,0.15564155578613637,-0.050583839416500354,-1.3249025344848597,-1.8715953826904261,1.2762641906738317,3,0.0626334553716863,1.0000136164650548,21.66537094116211,2.0587489007105892,21.95330619812012,1.7857180371492096,22.038911819458008,0.0626334553716863
8233,2012-11-02,21.844358444213867,22.05447578430176,21.82101249694824,21.906614303588867,8206395.0,-0.0010675993624057467,-3.2857843137253413,-0.42104720011352775,53.61841177034952,56.936244426802325,0.13060718627153634,0.0027772519968465303,-1.177731856955475,-1.9196913343168305,56.032255207079174,0.23346328735352273,0.2669638201799458,-0.028404521942139382,-0.4630675953000001,0.4062585514157213,-0.24573605862106973,0.18892701473679097,0.314357058770117,49.99999999999958,-7.936005290020638,0.21733153667893107,11,0.1789875030517578,0.0038900375366210938,-1.3015565872192383,-1.8482494354248047,1.2762641906738246,4,0.06234414748966066,1.2424372962173826,21.86770439147949,1.0000136164650548,21.66537094116211,2.0587489007105892,21.95330619812012,0.06234414748966066
8234,2012-11-05,21.852140426635746,21.86770439147949,21.60311317443848,21.782100677490234,3501240.0,0.0003562467829738569,4.230746026658849,-1.125030637254959,52.36487297724519,55.77376324293957,0.044551730496348085,0.010875649520240671,-1.1289226712287714,-1.9087699581243207,54.67031967152691,0.2645912170410085,0.22383595625509045,-0.03035020828246715,-0.4532870590919167,0.3925866425269824,-0.24181863368719192,0.18111821712225762,0.25412763646243874,55.17232636365173,-3.75290509306582,0.2114684254047249,11,-0.0038909912109410527,-0.003891944885257459,-1.3054475784301793,-1.8560314178466832,1.712060928344723,0,0.05235041326930734,-3.2857843137253413,21.844358444213867,1.2424372962173826,21.86770439147949,1.0000136164650548,21.66537094116211,0.05235041326930734
8235,2012-11-06,22.077821731567386,22.202335357666016,21.89105033874512,21.89105033874512,2905642.0,0.010327652144160426,-2.3333265251934834,2.666648511750634,49.28058568788704,54.26858347137035,-0.18741878914169163,-0.18894416831484762,-1.2902095852705102,-2.1120090282902027,53.54640860212398,0.3501949310302699,0.17273637135802034,0.17276296615601083,-0.24071386962366859,0.5862398019356903,-0.0339754517338271,0.37950138404584877,-0.47470855712890625,79.2207916222372,24.438225223871726,0.20673841788983907,11,-0.17509746551514027,-0.22179126739502308,-1.5291833877563512,-2.081712722778324,1.4007778167724574,1,0.04652800221716591,4.230746026658849,21.852140426635746,-3.2857843137253413,21.844358444213867,1.2424372962173826,21.86770439147949,0.04652800221716591
8236,2012-11-07,21.75875473022461,22.01556396484375,21.64202308654785,21.9688720703125,3609437.0,-0.01445192398154782,1.461545229446588,-1.1249974469475705,43.081746706446985,52.38877482659632,0.10349215904631137,0.1436150426620486,-0.9131421055905022,-1.7725000814412866,51.986208696661905,0.4357986450195348,0.08367939105680122,-0.15019502639770366,-0.5561883541378805,0.25579830134247317,-0.35319169026779207,0.052801637472384755,-0.15564155578612926,25.973930896184687,-24.28421108144865,0.20299666387008763,11,0.14396953582763672,0.19066143035888672,-1.2081708908081055,-1.7626457214355469,1.7042808532714808,2,0.060443533025580365,-2.3333265251934834,22.077821731567386,4.230746026658849,21.852140426635746,-3.2857843137253413,21.844358444213867,0.060443533025580365
8237,2012-11-08,21.54863739013672,21.859922409057614,21.540855407714844,21.74319076538086,2441243.0,-0.00965668038879175,-2.0370363646266068,0.9259272707467184,37.53750018400482,50.84681586071713,0.2918404027640378,0.36574213086773,-0.650785896609861,-1.5444462210193457,50.07487115107335,0.3190670013427699,0.046389171029602494,-0.3560321807861335,-0.7757912653745684,0.0637269038023014,-0.565911723080351,-0.14615263849191606,0.6536979675292969,1.17645023442501,-42.55533520374942,0.20987954229421743,11,0.32295799255371094,0.42023372650146484,-0.9649801254272461,-1.5369644165039062,2.046693801879883,3,0.07439510654034476,1.461545229446588,21.75875473022461,-2.3333265251934834,22.077821731567386,4.230746026658849,21.852140426635746,0.07439510654034476
8238,2012-11-09,21.61089515686035,21.844358444213867,21.525291442871094,21.525291442871094,3624343.0,0.0028891741782304248,-6.454513045609501,-0.4400011764475206,34.38486755632529,47.93871233710677,0.24020267941947893,0.31277864689864643,-0.6637709866987969,-1.587974803839323,48.03885356591781,0.31906700134277344,0.006283493162136722,-0.2894942283630364,-0.7198040284875802,0.14081557176150739,-0.5046491284253065,-0.07433932830076628,0.5782106018066422,12.643746161604211,-23.347765636401412,0.21515490006227103,11,0.2529182434082031,0.35797595977783203,-0.7354092597961426,-1.591440200805664,1.8988323211669922,4,0.07093983910269896,-2.0370363646266068,21.54863739013672,1.461545229446588,21.75875473022461,-2.3333265251934834,22.077821731567386,0.07093983910269896
8239,2012-11-12,21.66537094116211,21.74319076538086,21.48638153076172,21.60311317443848,2710194.0,0.002520755568260924,1.3571572377692773,0.7272788039481771,42.33580037533387,46.32461448756969,0.14211250419101162,0.271615849251873,-0.6678269350091064,-1.6243328229262204,45.62116320899106,0.2568092346191406,-0.02141596527399514,-0.23462934494018484,-0.6658174760587876,0.19655878617841793,-0.4502234104994862,-0.019035279380883452,0.4971822448730485,25.000133203326886,-9.596485789600248,0.21559406555930127,11,0.1789875030517578,0.2840452194213867,-0.7120633125305176,-1.6303510665893555,1.6498031616210938,0,0.06716947970462606,-6.454513045609501,21.61089515686035,-2.0370363646266068,21.54863739013672,1.461545229446588,21.75875473022461,0.06716947970462606
8240,2012-11-13,21.649805068969727,21.74319076538086,21.57976722717285,21.587549209594727,4332892.0,-0.0007184678367453401,-3.2000490196078433,0.9999693636837678,41.60584790404484,45.314227214665216,0.1230380538485818,0.29494896812500215,-0.5947106209532507,-1.5850884067006632,43.072817860973764,0.1634235382080078,-0.020419265554920685,-0.24552593231201314,-0.6857908280415543,0.19473896341752805,-0.46565838017678374,-0.025393484447242543,0.47217781774902434,30.88226813338908,-3.7140982400466065,0.22013244786477112,11,0.19455337524414062,0.29961109161376953,-0.6653695106506348,-1.5836572647094727,1.8210124969482422,1,0.08842556687748715,1.3571572377692773,21.66537094116211,-6.454513045609501,21.61089515686035,-2.0370363646266068,21.54863739013672,0.08842556687748715
8241,2012-11-14,21.540855407714844,21.72762680053711,21.494163513183594,21.649805068969727,4112385.0,-0.00503236222717951,-1.3077082606687342,-1.750030637254902,41.91176801867767,44.013489020035024,0.23743674696537553,0.3785654881518994,-0.43130045619981416,-1.4610543716069948,39.870259137431475,0.23346328735351562,-0.07166620176782246,-0.326070880889894,-0.7813535710844732,0.12921180930468523,-0.5537122259871836,-0.09842953579260438,0.5429913976464853,14.583109940105224,-20.316954541842108,0.22764134509728953,11,0.30350303649902344,0.40856075286865234,-0.5330734252929688,-1.4280147552490234,1.6498050689697266,2,0.08995669410282559,-3.2000490196078433,21.649805068969727,1.3571572377692773,21.66537094116211,-6.454513045609501,21.61089515686035,0.08995669410282559
8242,2012-11-15,21.556419372558594,21.649805068969727,21.41634178161621,21.45525360107422,4617648.0,0.000722532348375271,-1.6086826793972848,-0.9285551723534252,46.21510831971159,43.190899747741916,0.1934128622132505,0.33739631466395537,-0.40464763628137135,-1.4624086544642836,36.25280852361475,0.23346328735351562,-0.11129518203987843,-0.2832695007324233,-0.7446858643948211,0.1781468629299745,-0.5139776825636204,-0.05256131890122617,0.4915795163267589,32.72713498868113,-6.054640024515734,0.23070818183119846,11,0.25291919708251953,0.35797691345214844,-0.4961080551147461,-1.357975959777832,1.6186771392822266,3,0.08844772306502002,-1.3077082606687342,21.540855407714844,-3.2000490196078433,21.649805068969727,1.3571572377692773,21.66537094116211,0.08844772306502002
8243,2012-11-16,21.587549209594727,21.673152923583984,21.38521385192871,21.57976722717285,5861913.0,0.0014441098263175967,2.217386671213316,0.07692307692307693,36.320776530215866,41.408222364738656,0.13636381670951891,0.2724270685783843,-0.3868092284145419,-1.4772639160876828,32.33064265530234,0.28793907165527344,-0.11534120573869444,-0.22178945541381978,-0.6643946449379179,0.22081573411027833,-0.44309205017586706,-0.0004868606517725027,0.4099171107090953,56.52190129100665,18.172136368653632,0.22130259476204833,11,0.20622539520263672,0.3112831115722656,-0.4377431869506836,-1.3151750564575195,1.3385200500488281,4,0.09300648086210273,-1.6086826793972848,21.556419372558594,-1.3077082606687342,21.540855407714844,-3.2000490196078433,21.649805068969727,0.09300648086210273
8244,2012-11-19,21.68093490600586,21.766536712646484,21.571983337402344,21.704280853271484,6603101.0,0.004325905433008925,1.6316305469556243,-3.0,41.784121833485706,40.57528193647185,0.0180352747159489,0.13057430827257832,-0.43991971752515013,-1.5539152932546365,28.160507866471608,0.19455337524414062,-0.14198476095976176,-0.09338436126709126,-0.44740379913647743,0.2606350766022949,-0.2703940802017861,0.0836253576676036,0.25530616746045,77.55135727254994,40.86062142617143,0.17700971893469378,11,0.019454002380371094,0.2178974151611328,-0.5038919448852539,-1.4085607528686523,1.1906604766845703,0,0.08435026348955499,2.217386671213316,21.587549209594727,-1.6086826793972848,21.556419372558594,-1.3077082606687342,21.540855407714844,0.08435026348955499
8245,2012-11-20,21.75875473022461,21.80544662475586,21.61089515686035,21.704280853271484,3487233.0,0.0035893205046795273,1.6316047471620228,-2.3333333333333335,53.22574694226071,41.702393073784485,-0.12270790673284537,0.036224455104246545,-0.4687050525927354,-1.6153724686540514,25.13028586713062,0.1945514678955078,-0.1669225106158052,-0.0038913726806626414,-0.34272948196817765,0.33494673660685237,-0.17331042732442015,0.16552768196309486,0.12238362108794121,88.88904018191474,46.05909887535975,0.1694190546437573,11,-0.1361865997314453,0.1400775909423828,-0.4688715934753418,-1.4357976913452148,0.9649810791015625,1,0.0715307190993153,1.6316305469556243,21.68093490600586,2.217386671213316,21.587549209594727,-1.6086826793972848,21.556419372558594,0.0715307190993153
8246,2012-11-21,21.89105033874512,21.89105033874512,21.704280853271484,21.78988265991211,2945863.0,0.00608010937026382,2.692275786655417,1.8571778711485245,50.84744119838181,43.18127540871526,-0.2617943466598902,-0.11095343133417401,-0.5511740250353476,-1.7331036830130522,23.02943358550588,0.18676948547363637,-0.18696232944328983,0.13424081802368448,-0.19054842213214584,0.4590300581795148,-0.02815380205423068,0.29663543810159965,-0.5058364868164098,100.0,56.35161969002411,0.1623946200779153,11,-0.2529182434082067,0.007781982421871447,-0.5914397239685094,-1.5680932998657262,1.0661468505859304,2,0.07216498079020028,1.6316047471620228,21.75875473022461,1.6316305469556243,21.68093490600586,2.217386671213316,21.587549209594727,0.07216498079020028
8247,2012-11-23,22.108949661254886,22.108949661254886,21.89105033874512,21.922178268432614,1027743.0,0.009953808480541726,1.3333265251934325,1.8461567466676776,58.415799537962826,45.85137896223054,-0.43790539135519424,-0.327889439476035,-0.7166909462341913,-1.9399939805621038,21.64794770354431,0.21789932250976562,-0.212045042962707,0.3408560752868688,-0.016482766969151186,0.6981949175428888,0.1621866541588588,0.5195254964148788,-0.7136190795898472,100.0,54.79404042125776,0.17866942112801068,11,-0.3618679046630895,-0.21011734008789418,-0.7120623588562047,-1.6887159347534215,1.3073921203613246,4,0.04892637741743755,2.692275786655417,21.89105033874512,1.6316047471620228,21.75875473022461,1.6316305469556243,21.68093490600586,0.04892637741743755
8248,2012-11-26,22.01556396484375,22.01556396484375,21.875486373901367,21.92996025085449,2489945.0,-0.00422388660890527,2.272698914908313,0.4583341843508114,54.929538568816405,47.25068320595082,-0.31411316595646,-0.22133545986469016,-0.5676665511748737,-1.834539453815161,19.99748010492402,0.23346328735351918,-0.1971726782449963,0.23190622329711985,-0.14052735076390377,0.6043397973581435,0.04568943626660982,0.4181230103276299,-0.5916886199951179,82.6086493206637,37.06622425777778,0.18621678703051148,11,-0.2684822082519531,-0.11673164367675781,-0.5680928230285645,-1.392995834350586,1.3463039398193395,0,0.052668764191038164,1.3333265251934325,22.108949661254886,2.692275786655417,21.89105033874512,1.6316047471620228,21.75875473022461,0.052668764191038164
8249,2012-11-27,23.05836677551269,23.136186599731445,22.52140045166016,22.97276306152344,17894396.0,0.04736661810409104,4.096812960049306,0.9999999999998755,69.81126258609082,50.384618170622595,-1.2723397320468557,-1.2478238551480736,-1.5516012358684783,-2.8597083418806726,19.078613541550233,1.1206226348876953,-0.11853058933145988,1.2237362861633265,0.5483617389627149,1.8991108333639382,0.8860490125630207,1.5614235597636323,-1.6070884580078086,94.89803574376111,51.4008883900896,0.3376872736003051,11,-0.7976665496826136,-0.7976665496826136,-1.5622577667236293,-2.3813238143920863,0.474706649780277,1,-0.005737505919527375,2.272698914908313,22.01556396484375,1.3333265251934325,22.108949661254886,2.692275786655417,21.89105033874512,-0.005737505919527375
8250,2012-11-28,23.073930740356445,23.198444366455078,22.770427703857425,23.05836677551269,6979863.0,0.000674981233288463,2.2353051426593926,0.18181413070124416,80.28666278382303,54.64849536674986,-1.189763539296976,-1.238634259587478,-1.4976199297988906,-2.8562505527234556,18.102981389096456,0.4280166625976527,-0.028800424964281035,1.1832690238952637,0.30960614535741016,2.056931902433117,0.7464375846263351,1.6201004631641922,-1.5215579259179677,91.66666666666666,44.054681307076436,0.436831439268927,11,-0.7821016311645508,-0.7821016311645508,-1.5155649185180664,-2.3346309661865234,0.40466880798339844,2,-0.008769002557164174,4.096812960049306,23.05836677551269,2.272698914908313,22.01556396484375,1.3333265251934325,22.108949661254886,-0.008769002557164174
8251,2012-11-29,23.03501892089844,23.167314529418945,22.879377365112305,23.136186599731445,5958160.0,-0.001686397514834681,2.523815081523325,-6.500122549017896,87.15939651719471,59.19786072202576,-1.0243353714893644,-1.1508556513345631,-1.3884320002722639,-2.7977288261844677,18.22276894248801,0.2879371643066406,0.03582302864497677,1.075874805450443,0.0716088395425416,2.0801407713583444,0.5737418224964941,1.578007788404392,-1.3509603822986342,87.6469663831747,32.75003427114862,0.50213298295395,11,-0.7431898117065465,-0.7431898117065465,-1.4727621078491246,-2.2918281555175817,0.42801666259764914,3,-0.013513473231396289,2.2353051426593926,23.073930740356445,4.096812960049306,23.05836677551269,2.272698914908313,22.01556396484375,-0.013513473231396289
8252,2012-11-30,23.23735427856445,23.322956085205078,23.198444366455078,23.221790313720703,5965484.0,0.008783815561898223,-3.0,-0.15384325333229812,87.99986809516041,64.9399820070196,-1.0763439717581704,-1.312617694027761,-1.5176946519243657,-2.975972190663601,18.51290682282564,0.2879371643066371,0.1160388838998827,1.209727668762202,0.05603555657814141,2.3634197809462627,0.6328816126701717,1.7865737248542324,-1.4321448737362203,94.0861072275199,32.44635271815194,0.576846056092031,11,-0.7898845672607386,-0.883269309997555,-1.669260978698727,-2.49416351318359,0.420232772827152,4,-0.012056324737960034,2.523815081523325,23.03501892089844,2.2353051426593926,23.073930740356445,4.096812960049306,23.05836677551269,-0.012056324737960034
8253,2012-12-03,23.206226348876953,23.291828155517575,23.167314529418945,23.276264190673828,4016653.0,-0.0013395642771695249,1.4615761689292128,-4.500000000001028,86.39694353835908,69.89696219644998,-0.8844718730167322,-1.2376876460154058,-1.412599999518072,-2.920440145912366,18.368888054761094,0.12451362609862926,0.21207481152135443,1.1105063438415534,-0.15316016705283886,2.3741728547359457,0.4786730883943555,1.7423395992887514,-1.2492422760110387,85.437101126483,18.371090355177714,0.631833255447197,12,-0.7393007278442383,-0.8521413803100586,-1.634242057800293,-2.4630355834960938,0.6225681304931676,0,0.00905426972832335,-3.0,23.23735427856445,2.523815081523325,23.03501892089844,2.2353051426593926,23.073930740356445,0.00905426972832335
8254,2012-12-04,22.996109008789066,23.252918243408203,22.996109008789066,23.221790313720703,4899962.0,-0.00905435191956816,-1.2758574060614658,3.222276688453108,79.12452827697436,72.77460456697371,-0.5231979373259747,-0.9881349693623882,-1.1693222760633013,-2.686271477093431,19.057150223683138,0.2568092346191371,0.2999710364274115,0.8431905746459982,-0.4763777863849157,2.162758935676912,0.1834063941305395,1.502974755161457,-0.9025277346892366,40.84519683517238,-29.525588100724,0.6597841805154573,12,-0.4824905395507848,-0.6420240402221715,-1.3988332748413121,-2.2529182434082067,0.972763061523434,1,0.015905251437720702,1.4615761689292128,23.206226348876953,-3.0,23.23735427856445,2.523815081523325,23.03501892089844,0.015905251437720702
8255,2012-12-05,23.105058670043945,23.167314529418945,23.003890991210934,23.03501892089844,4119967.0,0.004737743294451979,-1.4705814506710475,-0.31034803333275907,83.83833382434636,76.440259303192,-0.47057722919006295,-1.0710964079463707,-1.2499355388403401,-2.7674341787318255,18.82032610393739,0.17120552062987926,0.41781112151930344,0.9007783889770522,-0.48479835660435455,2.286355134558459,0.2079900161863506,1.5935667617677538,-0.88853991483359,50.87739666240976,-25.45339449273917,0.6927883727907026,12,-0.5058374404907227,-0.7509737014770508,-1.25486421585083,-2.361867904663086,1.042800903320309,2,0.018524720554116136,-1.2758574060614658,22.996109008789066,1.4615761689292128,23.206226348876953,-3.0,23.23735427856445,0.018524720554116136
8256,2012-12-06,23.073930740356445,23.136186599731445,22.879377365112305,23.08171272277832,4755271.0,-0.0013472343927807273,3.400065359477124,-0.11110808529180052,82.60866714046027,79.1283557034695,-0.2838634697072777,-0.9869903755504339,-1.1907504961448439,-2.7097850453507526,19.448798786741722,0.2568092346191406,0.5284489878451026,0.803891658782959,-0.6170400865324197,2.2248234040983377,0.09342578612526964,1.5143575314406483,-0.7467682521466159,43.85994332718447,-36.41723737517921,0.7104658726576896,12,-0.47470951080322266,-0.7198457717895508,-1.1556429862976074,-2.3268489837646484,1.105056762695316,3,0.01753792245183572,-1.4705814506710475,23.105058670043945,-1.2758574060614658,22.996109008789066,1.4615761689292128,23.206226348876953,0.01753792245183572
8257,2012-12-07,23.151750564575195,23.151750564575195,22.98054504394531,23.105058670043945,2908084.0,0.0033726297046841047,6.33341503267989,-6.0,82.9507722473122,82.24182611219123,-0.22149908396190554,-0.9892714807057423,-1.235518085235924,-2.7536519492597904,20.520379867082575,0.17120552062988637,0.6237764184129446,0.8015558242797844,-0.6288632909198384,2.2319749394794073,0.08634626667997125,1.5167653818795976,-0.7250087166658403,66.03774457439143,-16.531974171081814,0.715209557599812,12,-0.22957229614257812,-0.7976655960083008,-1.2431907653808594,-2.385213851928711,1.1050586700439453,4,0.013445420382042217,3.400065359477124,23.073930740356445,-1.4705814506710475,23.105058670043945,-1.2758574060614658,22.996109008789066,0.013445420382042217
8258,2012-12-10,23.14396858215332,23.19066047668457,23.05836677551269,23.089494705200195,2196451.0,-0.00033612933070303885,-1.2666666666665896,1.1666666666666667,81.97274119474251,83.59310151315255,-0.0411470782385841,-0.9072623723599662,-1.197605201586022,-2.711244833411378,21.741843690664997,0.13229370117187855,0.7244075706272461,0.7171201705932617,-0.7107945287567361,2.1450348699432595,0.0031628209182628098,1.4310775202682606,-0.6276053105143937,70.8332695066967,-11.860195125164495,0.7139573496749986,12,-0.09727668762207031,-0.7898836135864258,-1.2237353324890137,-2.369649887084961,1.3774318695068395,0,0.022192324856262546,6.33341503267989,23.151750564575195,3.400065359477124,23.073930740356445,-1.4705814506710475,23.105058670043945,0.022192324856262546
8259,2012-12-11,23.12062263488769,23.260700225830078,23.073930740356445,23.15953254699707,3075262.0,-0.0010087270548592153,-1.823558246828143,-0.7142857142857795,80.48777988332846,83.61544785754202,-0.008986463268662703,-0.8108766974379868,-1.1450327758042107,-2.6538035234945276,23.24227898776572,0.1867694854736328,0.803335552944322,0.6210116386413524,-0.7917537500365661,2.033777027319271,-0.08537105569760683,1.3273943329803117,-0.5236000818921518,63.26535716250663,-17.87422753333668,0.7063826943389591,12,-0.019455909729000354,-0.7665376663207972,-1.1848254203796351,-2.3463039398193324,1.5486392974853587,1,0.030629445221507012,-1.2666666666665896,23.14396858215332,6.33341503267989,23.151750564575195,3.400065359477124,23.073930740356445,0.030629445221507012
8260,2012-12-12,23.56420135498047,23.77431869506836,23.23735427856445,23.23735427856445,11670242.0,0.019185414125631794,-2.2857226222849376,-8.40009803921501,82.87458748100902,83.13935796463251,-0.41985942950107,-1.1633242048188883,-1.5538788821589868,-3.058000453664718,25.161084462720506,0.6536960601806676,0.9172636663853844,0.9688705444335923,-0.4607772272221098,2.3985183160892944,0.25404665860574127,1.6836944302614434,-0.8945854487639764,76.52166314654299,-2.1399957357709525,0.714823885827851,12,-0.23735332489013672,-0.9844350814819336,-1.7159523963928223,-2.7821006774902344,1.291830062866211,2,0.017173113963673492,-1.823558246828143,23.12062263488769,-1.2666666666665896,23.14396858215332,6.33341503267989,23.151750564575195,0.017173113963673492
8261,2012-12-13,23.478599548339844,23.64202308654785,23.408559799194336,23.61867713928223,6138188.0,-0.0036327056177752892,1.5000153184710123,-0.4285722622285049,78.3871051905451,82.07127319745302,-0.29582812054445995,-0.9751020921407765,-1.4383388613219736,-2.927523201176065,27.54587376692772,0.23346328735351562,0.90738322014478,0.7863815307617195,-0.6044904590731299,2.177253520596569,0.09094553584429477,1.4818175256791442,-0.6764193074611278,62.74515457774078,-12.67135266412319,0.6954359949174241,12,-0.15175151824951172,-0.8988332748413086,-1.599222183227539,-2.6964988708496094,1.2918281555175817,3,0.02850510839228204,-2.2857226222849376,23.56420135498047,-1.823558246828143,23.12062263488769,-1.2666666666665896,23.14396858215332,0.02850510839228204
8262,2012-12-14,23.46303558349609,23.61089515686035,23.408559799194336,23.42412567138672,3054831.0,-0.000662900051244919,-4.777572027667339,-0.27777399545209924,81.00003431322095,81.47161661688213,-0.27366329984074866,-0.8531150804253969,-1.3929020256612752,-2.8652276369429117,30.380155957181177,0.20233535766601562,0.8757813142233957,0.6754867553710895,-0.6472977977685623,1.9982713085107413,0.014094478801265353,1.3368790319409136,-0.5441987281146154,56.5217854621499,-17.242023858511537,0.6613922765698258,12,-0.13618755340575817,-0.883269309997555,-1.536965370178219,-2.680934906005856,1.750972747802738,4,0.03051403630224514,1.5000153184710123,23.478599548339844,-2.2857226222849376,23.56420135498047,-1.823558246828143,23.12062263488769,0.03051403630224514
8263,2012-12-17,23.5953311920166,23.60311317443848,23.43968963623047,23.46303558349609,4915639.0,0.005638469414996239,1.2105236000567006,3.400049019608245,68.85247438558913,80.33027729561711,-0.38549931852837815,-0.8719875543927778,-1.4914153769156115,-2.9470627428140617,33.43167955707145,0.16342353820801137,0.8400507306356282,0.7073932647705092,-0.5341939168230532,1.9489804463640716,0.08659967397372981,1.3281868555672887,-0.5738365158726992,74.44452009095737,3.2154960021535572,0.6207935907967812,12,-0.26848316192626953,-1.0155649185180664,-1.675097942352295,-2.813230514526367,1.5642013549804688,0,0.028034276663442048,-4.777572027667339,23.46303558349609,1.5000153184710123,23.478599548339844,-2.2857226222849376,23.56420135498047,0.028034276663442048
8264,2012-12-18,23.509727478027344,23.58754920959473,23.431907653808594,23.57976722717285,9152284.0,-0.0036279937455686584,2.6363271763104694,-0.5294185493288593,64.58332003610047,78.19083131914533,-0.24515793978628864,-0.6770638474327626,-1.3750872971098929,-2.8114810468897566,36.314116956613724,0.1634235382080078,0.7778004156605647,0.5303499221801751,-0.6014721582879012,1.6621720026482514,-0.03556111805386308,1.0962609624142132,-0.39789391961250686,50.72462738523213,-17.178949842249317,0.5659110402340375,12,-0.18287944793701172,-0.9299612045288086,-1.5933852195739746,-2.649806022644043,1.8832683563232422,1,0.0430321012686492,1.2105236000567006,23.5953311920166,-4.777572027667339,23.46303558349609,1.5000153184710123,23.478599548339844,0.0430321012686492
8265,2012-12-19,23.315174102783203,23.60311317443848,23.315174102783203,23.540855407714844,5424242.0,-0.008275441534827399,-1.5517317151502148,3.2221889382097437,58.49056385640221,75.51104206536111,-0.019741321560811542,-0.3793798366529728,-1.1504333136604856,-2.5705558283591934,38.96963031419281,0.287939071655277,0.7165107908122863,0.25797557830810547,-0.724670471268599,1.24062162788481,-0.23334744648024497,0.7492986030964559,-0.12384232796994254,0.0,-62.70430981370517,0.4913230247883515,12,0.06225776672363281,-0.735407829284668,-1.4182868003845215,-2.4552526473999023,1.8210124969482422,2,0.058077534554125565,2.6363271763104694,23.509727478027344,1.2105236000567006,23.5953311920166,-4.777572027667339,23.46303558349609,0.058077534554125565
8266,2012-12-20,23.47081756591797,24.21789932250977,23.36186790466309,24.007781982421875,7229153.0,0.006675629461252219,-1.2680422269725253,2.37930393333446,57.28156841469053,72.65890830618093,-0.1264650085686796,-0.43279230135475544,-1.2753031546509064,-2.6810610208898638,41.808440438556346,0.902725219726566,0.6862886225529117,0.3346306800842278,-0.49545668054549097,1.1647180407139466,-0.08041300023063158,0.7496743603990872,-0.2095273606740946,17.241510454522338,-39.77917121187123,0.41504368031485944,12,0.16731548309326172,-0.6692609786987305,-1.573930263519287,-2.610896110534668,1.9922180175781214,3,0.0590185598792341,-1.5517317151502148,23.315174102783203,2.6363271763104694,23.509727478027344,1.2105236000567006,23.5953311920166,0.0590185598792341
8267,2012-12-21,23.19066047668457,23.431907653808594,23.151750564575195,23.35408592224121,7690082.0,-0.011936400956062743,-1.3225913568729146,0.30435060598741137,49.579786932769,69.05969116596165,0.17857048088168526,-0.07108562227642778,-0.9654880966016854,-2.3626523788370335,43.68428222315428,0.31906700134277344,0.6276104181350064,0.00038805007934428204,-0.6742986244820166,0.6750747246407052,-0.3369552872013344,0.33773138736002295,1.0272388458251989,3.649576273460591,-47.72039863947799,0.3373433372806804,12,0.45525455474853516,-0.38910388946533203,-1.2937731742858887,-2.3307390213012695,2.2490291595458984,4,0.06812083807449643,-1.2680422269725253,23.47081756591797,-1.5517317151502148,23.315174102783203,2.6363271763104694,23.509727478027344,0.06812083807449643
8268,2012-12-24,23.17509651184082,23.291828155517575,23.08171272277832,23.252918243408203,1783580.0,-0.0006711307277943446,1.6999914216738317,0.4761910319553699,55.399037803217844,66.27205315706048,0.22240226501719462,0.03773643796633763,-0.9218425954750344,-2.3076692350561956,45.63337038594193,0.21011543273925426,0.5727390465636191,-0.07315254211425781,-0.46120423938189603,0.3148991551533804,-0.2671783907480787,0.12087330651956307,1.0428028106689489,8.219053902287914,-42.6447194249604,0.1940258486338192,12,0.47470951080322266,-0.37353992462158203,-1.3132290840148926,-2.241244316101074,2.560312271118164,0,0.08797856865089071,-1.3225913568729146,23.19066047668457,-1.2680422269725253,23.47081756591797,-1.5517317151502148,23.315174102783203,0.08797856865089071
8269,2012-12-26,22.926069259643555,23.229572296142575,22.910505294799805,23.206226348876953,2618959.0,-0.010745467751128057,-1.0499990808992254,3.5999852944780764,45.02161286968409,62.06616708913548,0.4927475566347006,0.2912780825521608,-0.6462959201708038,-2.0165429509242827,44.926274007275026,0.3190670013427699,0.5014815108016322,-0.3155649185180671,-0.7213504406546214,0.09022060361848716,-0.5184576795863443,-0.11267215744978998,1.2463825988769557,1.190457085918611,-47.619710712318934,0.20289276106827797,12,0.6381330490112305,-0.0311279296875,-1.079765796661377,-1.8754854202270508,2.607004165649414,2,0.0974202451392332,1.6999914216738317,23.17509651184082,-1.3225913568729146,23.19066047668457,-1.2680422269725253,23.47081756591797,0.0974202451392332
8270,2012-12-27,22.87159538269043,22.98054504394531,22.723735809326172,22.879377365112305,2960383.0,-0.002376067015073313,1.444436375519738,0.027777210432793447,44.44442116861873,58.29475775336588,0.49019234567957426,0.3476399622244557,-0.5676467126818068,-1.9188653282660972,43.840101493495176,0.2568092346191371,0.43327344025768255,-0.35992202758789205,-0.7925154953435865,0.07267144016780236,-0.5762187614657392,-0.14362529371004484,1.2251396820068372,9.895809398344568,-37.90715005767459,0.21629673387784804,12,0.5992221832275391,0.042801856994628906,-1.0719847679138184,-1.7743196487426758,2.8015575408935547,3,0.11024156424034981,-1.0499990808992254,22.926069259643555,1.6999914216738317,23.17509651184082,-1.3225913568729146,23.19066047668457,0.11024156424034981
8271,2012-12-28,22.723735809326172,22.98054504394531,22.723735809326172,22.87159538269043,3077447.0,-0.0064647686744301325,-2.473690999858055,19.000245098039215,38.68314749534783,53.59288144026887,0.5807901710114436,0.4964357893277267,-0.4086228134236407,-1.731453911190922,42.6952308674016,0.2568092346191371,0.36702702840315027,-0.49221744537353374,-0.9741623873693008,-0.01027250337776664,-0.7331899163714191,-0.2512449743756484,1.263159314941408,0.0,-43.61697317414608,0.24097247099788394,12,0.7470817565917969,0.23735427856445312,-0.9630355834960938,-1.5953311920166016,2.9961090087890625,4,0.10616435654102108,1.444436375519738,22.87159538269043,-1.0499990808992254,22.926069259643555,1.6999914216738317,23.17509651184082,0.10616435654102108
8272,2012-12-31,22.95719718933105,23.003890991210934,22.396886825561523,22.64591407775879,4457537.0,0.010273899589567703,1.9999905733301004,-2.105261800028355,45.588208791684025,51.00796304094608,0.2995284260101805,0.2539286419852438,-0.6277259667513384,-1.9232315746082094,40.85520218480927,0.6070041656494105,0.24901974740333088,-0.2447482109069874,-0.7401713052856884,0.2506748834717136,-0.4924597580963379,0.002963336282363116,0.9286451897412178,62.608614108485014,21.50758078782262,0.24771154718935076,12,0.3501958847045934,0.08949565887451527,-1.188714981079098,-1.8287925720214808,2.9416351318359375,0,0.1091526275398107,-2.473690999858055,22.723735809326172,1.444436375519738,22.87159538269043,-1.0499990808992254,22.926069259643555,0.1091526275398107
8273,2013-01-02,23.41634178161621,23.41634178161621,23.151750564575195,23.322956085205078,4325310.0,0.020000028248158275,4.6666326259676065,0.30000245095035943,55.792671080358126,50.03122426808582,-0.20973136790229674,-0.1988633497864427,-1.0698915572642917,-2.3395874931628917,39.411545634111185,0.4591445922851598,0.16137541063918448,0.20389060974121165,-0.3007404193402152,0.7085216388226385,-0.048424904799503565,0.45620612428192686,0.3206050421049831,100.0,59.153733633687864,0.2523155145407137,1,-0.1089487075805664,-0.36964893341064453,-1.5933847427368164,-2.2879371643066406,2.5603122711181605,2,0.08640751290206894,1.9999905733301004,22.95719718933105,-2.473690999858055,22.723735809326172,1.444436375519738,22.87159538269043,0.08640751290206894
8274,2013-01-03,23.36186790466309,23.478599548339844,23.338520050048828,23.346303939819336,3591318.0,-0.002326318835843444,-7.999142261977699,0.16666326259679873,45.323767012238065,48.56824684095646,-0.19940681094236012,-0.12182899712265893,-1.0047426594494588,-2.241958794208191,38.72607748952042,0.14007949829101562,0.06399275718833763,0.13112878799438832,-0.36695843934716876,0.6292160153359454,-0.11791482567639022,0.38017240166516686,0.24107291924213925,89.20862801937511,50.690845251793114,0.24904361367077849,1,-0.05447483062744496,-0.05447483062744496,-1.538910865783695,-2.233463287353519,2.6070041656494105,3,0.10159893412555987,4.6666326259676065,23.41634178161621,1.9999905733301004,22.95719718933105,-2.473690999858055,22.723735809326172,0.10159893412555987
8275,2013-01-04,23.53307342529297,23.64202308654785,23.346303939819336,23.36186790466309,3672787.0,0.00732841745910684,-1.9230870749710127,11.000122549016869,51.2110541768648,47.893745258975834,-0.3759924392080798,-0.27333883693624017,-1.150519709072249,-2.3695698733752977,38.12436786287029,0.2957191467285156,0.012706392632658492,0.2809335708618157,-0.23100440578149062,0.792871547505122,0.024964582540164315,0.5369025591834671,-1.1361865997314453,91.249980852009,53.491889523090805,0.25596898832165277,1,-0.5136184692382812,-0.22568035125732422,-1.2723731994628906,-2.0428009033203125,2.381322860717777,4,0.08498677430931867,-7.999142261977699,23.36186790466309,4.6666326259676065,23.41634178161621,1.9999905733301004,22.95719718933105,0.08498677430931867
8276,2013-01-07,23.478599548339844,23.556419372558594,23.38521385192871,23.540855407714844,2317755.0,-0.0023147795431843754,2.6667075163398692,-0.3636323124742447,50.340130950416,47.978227927603285,-0.35793979426952305,-0.19709912711679323,-1.071227822204957,-2.2722455310113077,38.05723893870091,0.1712055206298828,-0.030743495772842522,0.20622625350952006,-0.30803765561517693,0.7204901626342171,-0.05090570105282666,0.4633582080718668,-1.0568099975585952,86.87504786997748,49.363420789502015,0.25713195456234794,1,-0.45914459228515625,-0.17120647430419922,-1.1867704391479492,-1.957198143005371,2.5758762359619176,0,0.09347036950503784,-1.9230870749710127,23.53307342529297,-7.999142261977699,23.36186790466309,4.6666326259676065,23.41634178161621,0.09347036950503784
8277,2013-01-08,23.46303558349609,23.494163513183594,23.206226348876953,23.338520050048828,10128113.0,-0.000662900051244919,2.0833112068789443,-2.000061274509747,46.95340659224808,47.03982445971775,-0.3348939654413776,-0.1655042328100329,-1.026500948022484,-2.2124925294994,37.7299611762306,0.2879371643066406,-0.0525151240270354,0.17509803771972443,-0.34262518567465605,0.6928212611141049,-0.08376357397746759,0.43395964941691645,-1.0168413619995107,63.49224257325522,29.386159950633576,0.25886161169719046,1,-0.4435806274414027,-0.15564250946044567,-1.1712064743041957,-1.9416341781616175,2.8249015808105504,1,0.09618573123618268,2.6667075163398692,23.478599548339844,-1.9230870749710127,23.53307342529297,-7.999142261977699,23.36186790466309,0.09618573123618268
8278,2013-01-09,23.6575870513916,23.66537094116211,23.46303558349609,23.50194549560547,6149239.0,0.008291828531869827,1.36360192952557,1.2499770227628186,53.242316536688485,47.95323597827379,-0.5071375707136241,-0.3368755385050193,-1.1832573405076197,-2.358914141806153,37.43354854562577,0.20233535766601918,-0.07992982945850002,0.3439685821533196,-0.1942352227417281,0.8821723870483673,0.07486667970579575,0.6130704846008435,-1.1874762525939957,98.30469749588741,63.56193346802695,0.26910190244752435,1,-0.6264581680297852,-0.35019397735595703,-1.2568097114562988,-2.0700387954711914,2.591440200805664,2,0.09473684974324348,2.0833112068789443,23.46303558349609,2.6667075163398692,23.478599548339844,-1.9230870749710127,23.53307342529297,0.09473684974324348
8279,2013-01-10,23.82879447937012,23.852140426635746,23.64202308654785,23.673152923583984,6119813.0,0.0072368930781741,1.076941205305342,1.0000000000000229,61.37935813971577,49.83489564172902,-0.5999145174656206,-0.4767515398668536,-1.3246888019090015,-2.481625832190698,37.10063947456438,0.21011734008789418,-0.06683033607781397,0.4797674179077198,-0.09678940457874319,1.0563242403941828,0.1914890066644901,0.7680458291509495,-1.3108732748779346,96.38559553514744,54.88324533049911,0.2882784112432308,1,-0.7042808532714879,-0.5214014053344762,-1.418289184570316,-2.237355232238773,2.2023334503173793,3,0.09013714794610239,1.36360192952557,23.6575870513916,2.0833112068789443,23.46303558349609,2.6667075163398692,23.478599548339844,0.09013714794610239
8280,2013-01-11,23.9688720703125,24.023345947265625,23.735408782958984,24.023345947265625,6208992.0,0.005878500948239385,9.571568627450981,-0.34999571083686903,61.11113002273934,52.32689370032807,-0.6347227538351881,-0.6165696179028899,-1.4299890492346776,-2.5720250589457336,35.90158902370757,0.2879371643066406,-0.05904583242846684,0.5996114730834954,-0.03429111687684738,1.2335140630438381,0.282660178103324,0.9165627680636668,-1.3708977124917006,93.33342670270724,46.747925456580234,0.31695129498017094,1,-0.7587556838989258,-0.6614789962768555,-1.535020351409912,-2.342413902282715,2.2178974151611364,4,0.08344155678802978,1.076941205305342,23.82879447937012,1.36360192952557,23.6575870513916,2.0833112068789443,23.46303558349609,0.08344155678802978
8281,2013-01-14,24.147859573364254,24.21789932250977,23.88326835632324,23.992218017578125,6517006.0,0.007467497950120361,1.2631528027708379,-2.857177871148394,72.36371382175263,55.301949814780144,-0.6598436619700934,-0.782991418220945,-1.5621198906625757,-2.700658872596346,34.762701027007544,0.33463096618653054,-0.0015543909225428365,0.7451359748840289,0.022484387470790068,1.4677875622972678,0.3838101811774095,1.1064617685906484,-1.435855488387869,93.07683896170428,39.36407613972484,0.3613257937066187,1,-0.4630346298217738,-0.8404664993286097,-1.6712064743041957,-2.031128883361813,2.0933856964111364,0,0.07315500188658675,9.571568627450981,23.9688720703125,1.076941205305342,23.82879447937012,1.36360192952557,23.6575870513916,0.07315500188658675
8282,2013-01-15,24.17898750305176,24.19455337524414,23.9688720703125,23.98443603515625,5847907.0,0.0012890554375197816,-1.0000169031701895,1.2499969363121064,73.28526403898873,57.245571254627976,-0.5581277773799442,-0.7986806449559758,-1.5515861764121688,-2.681237929172873,33.56226610779297,0.22568130493164062,0.06974844826216042,0.7404663085937528,-0.06135911028428964,1.5422917274717953,0.3395535991547298,1.1413790180327759,-1.3163938943220366,94.8451862969533,33.91635585696562,0.40091270943902146,1,-0.466924667358402,-0.8715944290161168,-1.7023344039917028,-1.9377431869506871,2.217899322509762,1,0.07756686590012452,1.2631528027708379,24.147859573364254,9.571568627450981,23.9688720703125,1.076941205305342,23.82879447937012,0.07756686590012452
8283,2013-01-16,24.25680923461914,24.30350112915039,24.0311279296875,24.13229560852051,5228408.0,0.003218568666597754,1.5000131301371662,0.640003529377133,83.52952144965509,61.490655081007645,-0.5634437234354372,-0.8689570769872716,-1.585230371068043,-2.70866341100421,32.36682853815726,0.2723731994628906,0.17785669498716672,0.7852141380310051,-0.0946204507889874,1.6650487268509977,0.34529684362101065,1.2251314324409996,-1.2586850545114103,92.9412782399331,23.445695460151597,0.4399172944099958,1,-0.5019454956054688,-0.9066152572631836,-1.6186776161193848,-2.0155649185180664,1.8287944793701136,2,0.08373434073879293,-1.0000169031701895,24.17898750305176,1.2631528027708379,24.147859573364254,9.571568627450981,23.9688720703125,0.08373434073879293
8284,2013-01-17,24.52140045166016,24.622568130493164,24.27237319946289,24.31906509399414,4895979.0,0.010907915154124925,-1.3684291998297236,1.6250057443973727,87.58872737544273,65.53261876973853,-0.722205657498936,-1.110822655047123,-1.80190950796311,-2.9206838740834336,31.335722500382047,0.36575889587402344,0.27095253123740193,0.999221706390383,0.0017005273782864094,1.9967428854024796,0.5004611168843347,1.4979822958964313,-1.366631037667311,88.59644785187741,11.08428463324843,0.4987605895060479,1,-0.6070032119751012,-1.011672973632816,-1.8210120201110875,-2.249027252197269,1.7976646423339808,3,0.07045383904328117,1.5000131301371662,24.25680923461914,-1.0000169031701895,24.17898750305176,1.2631528027708379,24.147859573364254,0.07045383904328117
8285,2013-01-18,24.66926193237305,24.66926193237305,24.4046688079834,24.56809234619141,4812197.0,0.00602989543783905,4.230685117454163,0.5000094266699258,94.32632003448708,70.4199731124131,-0.773267095834381,-1.214295435594881,-1.9064283980054455,-3.0125929877292243,30.92065133757933,0.264593124389652,0.3116892058270899,1.0793787956237821,-0.0358508584084376,2.194608449656002,0.5217639686076723,1.636993622639892,-1.3090006980701574,100.0,12.159144919037175,0.5576148270161098,1,-0.7315177917480504,-1.1361875534057653,-1.9416360855102575,-2.36576080322266,1.8599205017089808,4,0.055204975367637354,-1.3684291998297236,24.52140045166016,1.5000131301371662,24.25680923461914,-1.0000169031701895,24.17898750305176,0.055204975367637354
8286,2013-01-22,24.85603141784668,24.87159538269043,24.638132095336914,24.70038986206055,4543246.0,0.007570939332746551,1.5000153184710123,1.5384223822630771,94.20298091814553,75.6699258152906,-0.8315460997986293,-1.361786729782036,-2.0365053279269567,-3.143744108338659,29.497916703187443,0.23346328735351562,0.39951793880139874,1.196887588500978,-0.051333511991600744,2.4451086889935567,0.5727770382546886,1.8209981387472673,-1.2863300718525608,98.27588756927614,6.94410947171437,0.6241105502462891,1,-0.688715934753418,-1.2217903137207031,-1.902724266052246,-2.3268489837646484,1.6887149810791016,1,0.05353783334339868,4.230685117454163,24.66926193237305,-1.3684291998297236,24.52140045166016,1.5000131301371662,24.25680923461914,0.05353783334339868
8287,2013-01-23,24.770427703857425,24.87159538269043,24.70038986206055,24.85603141784668,4082573.0,-0.003443981565286802,1.933318083037798,-0.5500055146382907,88.15795272898896,79.54944094776843,-0.6045620580151052,-1.2140052093716953,-1.887261157105872,-3.0046918324630276,28.956919174116635,0.17120552062987926,0.4649512581382105,1.0322955131530804,-0.2889047045973179,2.3534957309034787,0.37169540427788306,1.6928956220282778,-0.9663854312579723,87.96292724108001,-2.178509447168693,0.6606001088751992,1,-0.5136184692382848,-1.1361865997314489,-1.8171205520629918,-2.233463287353519,1.9221801757812464,2,0.05937796405868756,1.5000153184710123,24.85603141784668,4.230685117454163,24.66926193237305,-1.3684291998297236,24.52140045166016,0.05937796405868756
8288,2013-01-24,25.214008331298828,25.268482208251953,24.80933952331543,24.80933952331543,6289047.0,0.017907669287935857,-1.2692269622884291,-4.7272342416614785,92.80577505803357,83.04126504980374,-0.8986490928465969,-1.5779036401324689,-2.262741814683306,-3.3940627737504094,28.87644550896768,0.4980545043945277,0.5565351850249769,1.3739305496215835,-0.07301183161215263,2.8208729308553195,0.6504593590047172,2.0974017402384497,-1.2178064988830002,94.53133377246058,4.095435152215842,0.7234711906168673,1,-0.7120628356933594,-1.3813238143920898,-2.2607011795043945,-2.634242057800293,1.782100677490238,3,0.04691354419814142,1.933318083037798,24.770427703857425,1.5000153184710123,24.85603141784668,4.230685117454163,24.66926193237305,0.04691354419814142
8289,2013-01-25,25.15953254699707,25.229572296142575,25.01945495605469,25.06614875793457,5259505.0,-0.0021605364599699417,-1.2499948938951506,0.23076596767579644,89.73381656333261,86.22156355431412,-0.7102469972975562,-1.4203449116963967,-2.141151186071127,-3.285392242023555,29.5051809216887,0.21011734008788352,0.6683098688874232,1.2077816009521491,-0.2861311067052661,2.7016943086095644,0.46082524712344153,1.9547379547808568,-0.9088746394140159,87.3873615272684,-2.8238830723417436,0.7469563538287076,1,-0.5836572647094727,-1.326848030090332,-2.2062253952026367,-2.579766273498535,1.8677043914794886,4,0.036807963950137745,-1.2692269622884291,25.214008331298828,1.933318083037798,24.770427703857425,1.5000153184710123,24.85603141784668,0.036807963950137745
8290,2013-01-28,25.392995834350586,25.46303558349609,25.167314529418945,25.291828155517575,6070726.0,0.0092793173687713,1.4516021915989137,1.0833537581699726,93.00693547599235,88.51525484922962,-0.8051211719334752,-1.5338680768191537,-2.302901191257309,-3.4596465763235997,30.983772998944765,0.3035030364990199,0.7653423616102231,1.315174865722657,-0.21992395647716378,2.8502736879224777,0.5476254546227466,2.0827242768225673,-0.9387730666337504,91.50934016513831,0.8398987787898307,0.7675494110999102,1,-0.6770420074462891,-1.4630346298217773,-2.4396886825561523,-2.813229560852051,1.7120628356933594,0,0.03646947629514452,-1.2499948938951506,25.15953254699707,-1.2692269622884291,25.214008331298828,1.933318083037798,24.770427703857425,0.03646947629514452
8291,2013-01-29,25.136186599731445,25.23735427856445,25.089494705200195,25.221790313720703,5594633.0,-0.010113388601109441,1.5333246188788698,-0.8461567466676425,83.9116238757181,89.6959614977551,-0.43960346175569853,-1.1458031689847274,-1.972371937103059,-3.146011693684745,32.42093364559826,0.3035011291503906,0.8306884630730202,0.9377430915832505,-0.5268642831992949,2.402350466365796,0.20543940419197781,1.6700467789745232,-0.48020126885876024,57.142749958734186,-35.43746206170191,0.7323036873912719,1,-0.38910484313964844,-1.2062253952026367,-2.1575875282287598,-2.55642032623291,1.8287944793701136,1,0.055417946108240246,1.4516021915989137,25.392995834350586,-1.2499948938951506,25.15953254699707,-1.2692269622884291,25.214008331298828,0.055417946108240246
8292,2013-01-30,25.46303558349609,25.68093490600586,24.910505294799805,24.941633224487305,6499787.0,0.0130031252938001,-1.640002614336367,-6.090884784207084,84.73050311027104,89.8294039044902,-0.6315720967081901,-1.3442140163445835,-2.2206846903500157,-3.420267432513757,35.26469620303796,0.7704296112060547,0.9034328020979565,1.1393001556396456,-0.30683039906523035,2.5854307103445215,0.4162348782872094,1.8623654329920818,-0.6456402020987255,74.9999452914539,-16.159847323909858,0.7230652773524376,1,-0.4863815307617152,-1.4241247177123988,-2.243190765380856,-2.661478996276852,1.5953311920166016,2,0.04248161268449868,1.5333246188788698,25.136186599731445,1.4516021915989137,25.392995834350586,-1.2499948938951506,25.15953254699707,0.04248161268449868
8293,2013-01-31,25.43968963623047,25.61867713928223,25.18287849426269,25.18287849426269,6169285.0,-0.0009168564050059391,-2.3939231894713786,0.4925392789859813,82.85711173409103,89.30366883322891,-0.47247481787741563,-1.224281267836787,-2.1184581088012564,-3.3411963948368495,37.26318541105238,0.43579864501953836,0.9421343798696817,1.014786815643312,-0.4470748849112596,2.4766485161978835,0.2838559653660262,1.7457176659205977,-0.5291843414306641,68.6869162002045,-20.91082257093902,0.730930850277286,1,-0.39688777923583984,-1.4007787704467773,-2.215953826904297,-2.6381330490112305,1.5875473022460902,3,0.04925053179987837,-1.640002614336367,25.46303558349609,1.5333246188788698,25.136186599731445,1.4516021915989137,25.392995834350586,0.04925053179987837
8294,2013-02-01,25.735408782958984,25.74319076538086,25.509727478027344,25.61089515686035,5152722.0,0.011624322110728835,2.333342410914884,0.4848451089176496,83.8805638188442,88.14302925371304,-0.6457885816880484,-1.405103710821706,-2.333244551835449,-3.584248229022549,39.280083406518905,0.3035011291503906,0.9907394583208458,1.1918289184570305,-0.291881656223957,2.675539493138018,0.449973631116535,1.933684205797526,-0.8249034881591797,99.06543554597576,9.529615271390497,0.7418552873404944,2,-0.5447473526000977,-1.665369987487793,-2.5097274780273438,-2.933852195739746,1.2684822082519496,4,0.048986990510322403,-2.3939231894713786,25.43968963623047,-1.640002614336367,25.46303558349609,1.5333246188788698,25.136186599731445,0.048986990510322403
8295,2013-02-04,25.53307342529297,25.71206283569336,25.51750946044922,25.61089515686035,4257334.0,-0.007862138867597679,-2.5714360742984192,-0.6250057443972978,76.33132061406928,86.1572892199268,-0.34423579850442465,-1.1017375178680808,-2.0531677373340678,-3.3264082091996983,41.059857266316705,0.21789932250976562,1.0164748679585962,0.889493560791017,-0.5769457589584874,2.3559328805405215,0.1562739009162648,1.6227132206657693,-0.4560310363769524,74.76630162151514,-13.729992932079824,0.733219659874752,2,-0.3112831115722656,-1.4630346298217773,-2.303501605987549,-2.7315168380737305,1.7354087829589844,0,0.058518748929906605,2.333342410914884,25.735408782958984,-2.3939231894713786,25.43968963623047,-1.640002614336367,25.46303558349609,0.058518748929906605
8296,2013-02-05,25.673152923583984,25.782100677490234,25.58754920959473,25.6264591217041,4240629.0,0.005486198075639992,-2.1249827668082277,-0.6000098036812823,77.27270511807333,84.9478172631584,-0.39807958989660364,-1.1267455773454635,-2.116540117739241,-3.4104747880870185,42.96234507209905,0.24902725219726562,1.0123198449311737,0.9198453903198249,-0.5074559752695258,2.3471467559091757,0.20619470752514957,1.6334960731145003,-0.462880859374998,87.50019147990993,-0.1850378830356334,0.7136506827946749,2,-0.37743282318115234,-1.5836591720581055,-2.4805455207824707,-2.871596336364746,1.6420211791992188,1,0.05577444074446247,-2.5714360742984192,25.53307342529297,2.333342410914884,25.735408782958984,-2.3939231894713786,25.43968963623047,0.05577444074446247
8297,2013-02-06,25.719844818115234,25.75875473022461,25.556419372558594,25.6575870513916,8415337.0,0.0018187051146474342,1.8889040181914734,1.3333197173318083,77.01146025253138,83.19289339588038,-0.3307116812931419,-1.0495025494840249,-2.0914254170549,-3.4008106526426545,45.550465307075,0.20233535766601562,0.9844285272043116,0.8536968231201172,-0.498991094875894,2.2063847411161284,0.17735286412210982,1.5300407821181246,-0.3952070312499991,89.61055496315636,2.48318275221159,0.6763439589980057,2,-0.37354183197021484,-1.6303510665893555,-2.5038909912109375,-2.918288230895996,1.4941635131835938,2,0.04841149975015946,-2.1249827668082277,25.673152923583984,-2.5714360742984192,25.53307342529297,2.333342410914884,25.735408782958984,0.04841149975015946
8298,2013-02-07,25.89883232116699,25.9688720703125,25.60311317443848,25.81323051452637,5842767.0,0.006959120644681738,2.2413752303037158,1.374957875064988,76.2610883189102,81.69592359094455,-0.44962384665336685,-1.1088222820193288,-2.19203541731407,-3.5202138251994697,47.97012558261737,0.3657588958740199,0.953260394537363,0.9206220626831012,-0.3808783032299985,2.222122428596201,0.26987187972655136,1.571372245639651,-0.48270195617675427,84.74560077100669,-2.105231100925252,0.6507501829565492,2,-0.4591436386108363,-1.338521003723141,-2.721789360046383,-3.0972757339477504,1.3618679046630895,3,0.04477168854435276,1.8889040181914734,25.719844818115234,-2.1249827668082277,25.673152923583984,-2.5714360742984192,25.53307342529297,0.04477168854435276
8299,2013-02-08,25.97665405273437,26.03891181945801,25.78988265991211,25.87548637390137,3751686.0,0.003004835530896921,1.206891306001331,1.1818404634581257,75.6097087117471,79.76289839491727,-0.4462785018295925,-1.0724672415236682,-2.2225771711803013,-3.542364119000009,50.14989620907111,0.249029159545902,0.9688622735342278,0.8910508155822718,-0.3647658448045057,2.1468674759690494,0.2631424853888831,1.5189591457756606,-0.44997534667968253,88.05955407605089,2.753364035244857,0.6279083301933894,2,-0.5019454956054652,-1.354084968566891,-2.799611091613766,-3.175097465515133,1.4630355834960973,4,0.04044334900135449,2.2413752303037158,25.89883232116699,1.8889040181914734,25.719844818115234,-2.1249827668082277,25.673152923583984,0.04044334900135449
8300,2013-02-11,25.9688720703125,26.09338569641113,25.89105033874512,26.062257766723636,4422585.0,-0.00029957601183250304,1.6000171566525194,-0.923078373333936,73.44258896306013,78.59967229351085,-0.38914013090871435,-0.9561922418305926,-2.167132577524555,-3.4737931972476446,52.129147070595174,0.20233535766600852,0.9240007845560605,0.783268833160399,-0.4153429853100121,1.98188065163081,0.18396292392519342,1.3825747423956045,-0.3657588958740199,76.81165083029977,-6.5708296943764,0.5993059092352048,2,-0.46692657470703125,-1.319066047668457,-2.6614789962768555,-3.1673154830932617,1.7198448181152308,0,0.0398561369202346,1.206891306001331,25.97665405273437,2.2413752303037158,25.89883232116699,1.8889040181914734,25.719844818115234,0.0398561369202346
8301,2013-02-12,25.914396286010746,26.07003974914551,25.88326835632324,26.046693801879886,5535395.0,-0.0020977339390889638,1.086954668485406,1.4166785809112836,74.41855352287823,77.45390011713386,-0.2376587835793842,-0.8037973505370779,-2.063390059402952,-3.3583523623959515,53.84245093559012,0.18677139282227273,0.8977285504941186,0.6404662132263219,-0.494840717915352,1.7757731443679958,0.07281274765548673,1.208119678797157,-0.2132286071777365,66.66654826392082,-15.46995287650222,0.5676534655708368,2,-0.27626419067383523,-1.2645902633667028,-2.7509722709655797,-3.1128396987915075,1.4241237640380824,1,0.05225226577908648,1.6000171566525194,25.9688720703125,1.206891306001331,25.97665405273437,2.2413752303037158,25.89883232116699,0.05225226577908648
8302,2013-02-13,26.05447578430176,26.147859573364254,25.95330619812012,26.007781982421875,4422585.0,0.005405470254641109,-1.4999571094200197,-0.35294541679885044,70.61064810440644,76.09318193605779,-0.3185149818679207,-0.8391915310265183,-2.1580821858350205,-3.4365303497366817,55.679405182108574,0.23346328735350852,0.8409076762081327,0.6867712974548361,-0.37518897978990395,1.7487315746995762,0.15579115883246786,1.2177514360772044,-0.27486450195312884,82.85738294981971,2.194199091287203,0.5309801386223695,2,-0.22568225860596058,-1.377432823181156,-2.8910517692565953,-3.252919197082523,1.2840442657470668,2,0.048387015302800096,1.086954668485406,25.914396286010746,1.6000171566525194,25.9688720703125,1.206891306001331,25.97665405273437,0.048387015302800096
8303,2013-02-14,26.28793716430664,26.38132286071777,26.140077590942386,26.171205520629886,6352398.0,0.008960509585287602,-1.695666073464718,2.499938727992871,75.43856782525938,75.15518238121506,-0.46823913446204557,-0.9620063915519239,-2.3415040633203077,-3.6062284719613196,57.50186213189043,0.3268470764160085,0.8263291122608472,0.8186762809753425,-0.1827252768973615,1.8200778388480465,0.3179755020389905,1.3193770599116945,-0.43467622375488446,84.21045842269106,4.216167672734514,0.5007007789363517,2,-0.33852100372314453,-1.3657579421997106,-3.1245131492614746,-3.4863805770874023,1.0817127227783203,3,0.035227989218172384,-1.4999571094200197,26.05447578430176,1.086954668485406,25.914396286010746,1.6000171566525194,25.9688720703125,0.035227989218172384
8304,2013-02-15,26.249027252197266,26.4046688079834,26.07003974914551,26.3735408782959,6338006.0,-0.0014801432256238423,2.583337588464132,-1.0666655773598794,71.15383708971504,74.57990643406458,-0.38980247582918537,-0.829562880425506,-2.2452013328954123,-3.522891274368849,58.75449597895079,0.3346290588378871,0.7811710843893565,0.6933850288391099,-0.26068499005356927,1.647455047731789,0.21635001939277032,1.1704200382854495,-0.2957210540771449,70.1493247099108,-8.041874005299718,0.4770350094463399,2,-0.26848316192626953,-1.2256813049316406,-3.079766273498535,-3.4474706649780273,1.3540859222412145,4,0.038541351034184546,-1.695666073464718,26.28793716430664,-1.4999571094200197,26.05447578430176,1.086954668485406,25.914396286010746,0.038541351034184546
8305,2013-02-19,26.0311279296875,26.412450790405273,25.88326835632324,26.28793716430664,11521696.0,-0.00830123419112705,1.0923063000558202,2.06249904260045,72.5489875694075,74.05504892865726,-0.10485059490294901,-0.531663357413624,-1.9747701962333437,-3.264735650092863,59.6567854226679,0.5291824340820348,0.7461580347814021,0.4073924064636216,-0.4717660777169357,1.286550890644179,-0.03218683562665703,0.8469716485539003,0.37354087829589844,27.94113406669502,-50.72678892019095,0.439579242090279,2,-0.046692848205566406,-0.9571981430053711,-2.8151745796203613,-3.2295713424682617,1.6653709411621094,1,0.05411066744198045,2.583337588464132,26.249027252197266,-1.695666073464718,26.28793716430664,-1.4999571094200197,26.05447578430176,0.05411066744198045
8306,2013-02-20,26.186769485473636,26.45914459228516,26.077821731567386,26.15564155578613,5629842.0,0.005979055391166277,-3.083394607843293,-0.12121032070233452,69.95702962694178,73.27122330359174,-0.20112416288409563,-0.6139765495476119,-2.0739847774397155,-3.379055708728597,60.33085904963583,0.4280166625976598,0.6836035798688904,0.49649705886841033,-0.3383319813622059,1.3313260990990265,0.07908253875310223,0.9139115789837184,-0.30350112915039773,52.7024923408137,-25.337633691433318,0.41741452011530855,2,-0.1556406021118164,-1.0155630111694371,-2.928014755249027,-3.385212898254398,1.6809349060058523,2,0.05735520006724215,1.0923063000558202,26.0311279296875,2.583337588464132,26.249027252197266,-1.695666073464718,26.28793716430664,0.05735520006724215
8307,2013-02-21,26.24124526977539,26.30350112915039,26.09338569641113,26.21789932250977,4214929.0,0.0020802789107672304,1.8421310629515444,0.7499999999997147,71.72990849824625,72.76775887907354,-0.1942933680267025,-0.5824764586201958,-2.072745921161946,-3.3897340719520237,61.04136045300348,0.21011543273926137,0.6620297915664963,0.47743196487426687,-0.2708649498513296,1.2257288795998633,0.10328350751147042,0.8515804222370633,-0.357976913452152,62.16212635588293,-16.356340637967648,0.37414845736279734,2,-0.11673164367675781,-1.0272369384765625,-2.745136260986328,-3.4396886825561523,1.4785995483398438,3,0.04181488984203341,-3.083394607843293,26.186769485473636,1.0923063000558202,26.0311279296875,2.583337588464132,26.249027252197266,0.04181488984203341
8308,2013-02-22,26.396886825561523,26.43579864501953,26.23346328735352,26.264591217041016,3024633.0,0.005931180254063584,-1.0800188233449086,5.666748366013934,69.40634670158431,72.0784964334999,-0.3038044932712154,-0.6798102113124855,-2.1694646777609528,-3.501968164436139,61.3293950104957,0.20233535766601207,0.629211229932924,0.5739295959472663,-0.17837084679960213,1.3262300386941348,0.19777937457383032,0.9500798173207023,-0.5021009445190465,89.18903701250262,12.721468901063531,0.3761502213734351,2,-0.22568035125732422,-1.1517505645751953,-2.8871588706970215,-3.595330238342285,1.2607002258300781,4,0.03567213174454609,1.8421310629515444,26.24124526977539,-3.083394607843293,26.186769485473636,1.0923063000558202,26.0311279296875,0.03567213174454609
8309,2013-02-25,26.085603713989254,26.52918243408203,26.085603713989254,26.45914459228516,3261330.0,-0.011792417553983525,-1.374994255602676,-2.8235319559983814,65.23607407524284,71.16666144596464,0.02744445277665264,-0.31156499586315434,-1.8009084186720976,-3.149268284882691,61.35551463685174,0.443578720092777,0.588630301410543,0.21634292602538707,-0.47560493749257304,0.9082907895433472,-0.12963100573359299,0.5623168577843671,-0.17953065872192298,31.32542928435365,-43.48367276732266,0.3459739317589795,2,0.12062168121338246,-0.6848258972167933,-2.53307485580444,-3.2412462234497035,1.0350189208984375,0,0.049224322625398775,-1.0800188233449086,26.396886825561523,1.8421310629515444,26.24124526977539,-3.083394607843293,26.186769485473636,0.049224322625398775
8310,2013-02-26,26.31906509399414,26.326847076416016,26.0,26.108949661254886,4175350.0,0.008949817016490336,1.8965610500249321,-0.5624964895349645,66.93873835300431,70.3355708715342,-0.16887732614394935,-0.4976026705279608,-1.987503017074296,-3.3396591152329407,60.94957428235291,0.3268470764160156,0.5460150326545552,0.4035008430480964,-0.2781190018691646,1.0851206879653574,0.06269092058946413,0.7443107655067287,-0.3880676635742226,60.293969233430886,-12.376505028709175,0.3408099224586309,2,-0.1128396987915039,-0.8521394729614258,-2.6070027351379395,-3.315174102783203,0.6303501129150391,1,0.04878775427085191,-1.374994255602676,26.085603713989254,-1.0800188233449086,26.396886825561523,1.8421310629515444,26.24124526977539,0.04878775427085191
8311,2013-02-27,26.52918243408203,26.57587432861328,26.17898750305176,26.35797691345215,4034643.0,0.007983465192912043,2.000021626141653,0.814816495856079,69.54886040306062,70.21759446027356,-0.31582902533494206,-0.6303265778190337,-2.144586077910951,-3.507283462584418,61.036208756843614,0.3968868255615199,0.5072676341601188,0.5439683914184563,-0.08497433769803919,1.1729111205349518,0.22949702686020856,0.8584397559767041,-0.5742576035156297,91.8919993110849,20.481792839376624,0.31447136455824765,2,-0.29961109161376953,-0.9221792221069336,-2.7937731742858887,-3.5019445419311523,0.2568092346191406,2,0.044001221661016165,1.8965610500249321,26.31906509399414,-1.374994255602676,26.085603713989254,-1.0800188233449086,26.396886825561523,0.044001221661016165
8312,2013-02-28,26.54474639892578,26.754863739013672,26.50583648681641,26.552528381347656,4504311.0,0.0005866733693140613,-4.818270944741933,-0.045454039059279645,66.93877142699952,69.27317263824469,-0.2844471930180852,-0.5909970837953473,-2.105339707049964,-3.4800810458819313,60.72761952667034,0.24902725219726207,0.4823784848708925,0.5054468154907212,-0.12045947369327692,1.1313531046747194,0.19249367089872038,0.8183999600827221,-0.5525645984765681,72.1648650970523,2.340640623888987,0.31295314459199935,2,-0.22568035125732422,-0.8171195983886719,-2.643968105316162,-3.416341781616211,0.38132286071777344,3,0.04983878816062992,2.000021626141653,26.52918243408203,1.8965610500249321,26.31906509399414,-1.374994255602676,26.085603713989254,0.04983878816062992
8313,2013-03-01,26.692607879638672,26.692607879638672,26.31906509399414,26.48249053955078,4245512.0,0.0055702728702231585,2.555563624480311,-27.00049019607843,68.11024609779079,68.9349958613642,-0.41221868962669816,-0.6747764342806661,-2.1998075537347006,-3.58301234204972,60.09059536030481,0.37354278564453125,0.46513359687165945,0.5906623840332017,-0.033355695724949896,1.2146804637913533,0.2786533441541259,0.9026714239122775,-0.6394115241043004,91.75270235442156,23.233996444730394,0.3120090398790757,3,-0.37354183197021484,-0.9105062484741211,-2.7470827102661133,-3.5642032623291016,0.0311279296875,4,0.03848394818177914,-4.818270944741933,26.54474639892578,2.000021626141653,26.52918243408203,1.8965610500249321,26.31906509399414,0.03848394818177914
8314,2013-03-04,26.996109008789066,27.05058479309082,26.56031036376953,26.692607879638672,4155433.0,0.011370231433321498,1.3773607591424502,1.444436375519706,72.60273397695781,68.94096768442535,-0.6689488599973465,-0.9264879124005994,-2.442527792373575,-3.8407291495199978,59.5051024394187,0.49027442932128906,0.4664295362949744,0.831128501892092,0.11509349069577723,1.5471635130884067,0.4731109962939364,1.1891460074902476,-0.8867792625763506,94.8147179875423,26.21541952229977,0.35801750559815676,3,-0.4708166122436559,-1.0155639648437536,-2.8287940025329625,-3.669260978698734,-0.062257766723636365,0,0.024502717868978063,2.555563624480311,26.692607879638672,-4.818270944741933,26.54474639892578,2.000021626141653,26.52918243408203,0.024502717868978063
8315,2013-03-05,27.02723693847656,27.198444366455078,26.98054504394531,27.09727668762207,4208118.0,0.0011530524520166896,-1.6666822282652372,-0.23077261472330307,74.74050937253247,69.47246543393543,-0.6078402482396896,-0.8853286591420293,-2.404987955631764,-3.8249299143756446,58.96595945449844,0.21789932250976918,0.43520190911400647,0.7875482559204059,0.03810530267656986,1.536991209164242,0.4128267792984879,1.162269732542324,-0.8237816875760338,83.20601546523835,13.768947898481798,0.3747214766219181,3,-0.4280147552490199,-0.9727621078491175,-2.822957038879391,-3.700388908386227,0.062257766723636365,1,0.0034552439312871552,1.3773607591424502,26.996109008789066,2.555563624480311,26.692607879638672,-4.818270944741933,26.54474639892578,0.0034552439312871552
8316,2013-03-06,27.105058670043945,27.17509651184082,27.02723693847656,27.089494705200195,3742820.0,0.002879381704631312,-1.1110808529178926,-0.2222161705835785,74.02136597074902,69.72707181976908,-0.6053647233774875,-0.8963306280246925,-2.416839466543099,-3.855765360642515,58.32165936289401,0.14785957336426137,0.4271348742862813,0.7937747001647963,-5.575521969802821e-05,1.5876051555492907,0.39685947247254916,1.1906899278570435,-0.7822047252768733,89.38049834290572,20.747042598034454,0.3969152276922475,3,-0.5058364868164062,-1.050583839416504,-2.7821011543273926,-3.680933952331543,0.2568092346191442,2,-0.005742229339159466,-1.6666822282652372,27.02723693847656,1.3773607591424502,26.996109008789066,2.555563624480311,26.692607879638672,-0.005742229339159466
8317,2013-03-07,26.96498107910156,27.198444366455078,26.941633224487305,27.11284065246582,2940080.0,-0.005167950110257391,-1.6399811770242052,-9.500122549019837,66.17104131436218,69.36759344341107,-0.39317554758846285,-0.6937569467716393,-2.2020275236112106,-3.668293447829871,57.657633031809084,0.25681114196777344,0.43295747728267386,0.5914402961730936,-0.20239034816136936,1.3852709405075565,0.1945249740058621,0.988355618340325,-0.5370562837319248,73.45135430584195,6.507867602000019,0.39691532216723124,3,-0.3657588958740199,-0.9105062484741175,-2.626459598541256,-3.5408563613891566,0.08560371398926137,3,-0.006637846689946603,-1.1110808529178926,27.105058670043945,-1.6666822282652372,27.02723693847656,1.3773607591424502,26.996109008789066,-0.006637846689946603
8318,2013-03-08,27.05836677551269,27.18287849426269,26.98832702636719,27.05836677551269,2535305.0,0.0034632212845686627,-1.7777293646688985,-0.0,68.84060609343582,69.76809700098806,-0.42785641297111354,-0.7334220966214531,-2.2175511077676617,-3.7142547116059426,56.720699404502774,0.2178974151611328,0.44417558368429866,0.6268492698669412,-0.19003907467259396,1.4437376144064764,0.21840509759717364,1.0352934421367088,-0.5379796316128029,78.04887525929058,11.035401870103485,0.4084441722697668,3,-0.4591445922851527,-0.867705345153805,-2.5505843162536586,-3.5252923965454066,0.5680923461914098,4,-0.004889338553458633,-1.6399811770242052,26.96498107910156,-1.1110808529178926,27.105058670043945,-1.6666822282652372,27.02723693847656,-0.004889338553458633
8319,2013-03-11,27.02723693847656,27.14396858215332,26.98054504394531,27.073930740356445,3084129.0,-0.001150469919134367,-1.3333287945424903,-100.0,75.39681922161164,70.70788376416665,-0.278384244050752,-0.6530309036037742,-2.099287420910823,-3.6350272299996718,55.644553913805915,0.16342353820801137,0.44963901043075083,0.5431902885436983,-0.2855691975150485,1.3719497746024452,0.1288105455143267,0.95757003157307,-0.42548292787004627,33.33333333333195,-37.02707140293592,0.414379743029373,3,-0.338521003723141,-0.673151016235348,-2.486380577087399,-3.494162559509274,0.4669265747070348,0,-0.011229454562494134,-1.7777293646688985,27.05836677551269,-1.6399811770242052,26.96498107910156,-1.1110808529178926,27.105058670043945,-0.011229454562494134
8320,2013-03-12,27.003890991210934,27.03501892089844,26.85603141784668,26.94941520690918,2776371.0,-0.000863793339983987,2.066649237757427,-1.1666598586657393,72.340441065273,71.01805939330136,-0.1650351145930884,-0.5777918534774322,-1.9855262699964094,-3.5643494015572337,54.23469024481182,0.17898750305176137,0.4548185256880508,0.46809339523315074,-0.3544534763245757,1.2906402667908772,0.05681995945428753,0.879366831012014,-0.33053413790259256,43.181653604272505,-28.197364111869028,0.41127343577886394,3,-0.24513626098632457,-0.6459140777587855,-2.373540878295895,-3.439688682556149,0.5603103637695348,1,-0.00259369100431861,-1.3333287945424903,27.02723693847656,-1.7777293646688985,27.05836677551269,-1.6399811770242052,26.96498107910156,-0.00259369100431861
8321,2013-03-13,27.268482208251953,27.276264190673828,26.95719718933105,27.042802810668945,2203518.0,0.009798262669892255,1.6451878147706274,4.142747102692753,75.19083683824502,71.93495555010641,-0.3505972626770486,-0.7754971018338495,-2.1499968594341716,-3.7854297564831043,52.96243811539607,0.319067001342777,0.501697667928493,0.664980316162108,-0.16508381063948718,1.495044442963703,0.24994825276131039,1.0800123795629055,-0.5321148533660036,98.14817336365246,24.545635754993697,0.41503206340079707,3,-0.47081756591796875,-0.8521404266357422,-2.622567653656006,-3.6108951568603516,0.7937755584716832,2,-0.006563896797952107,2.066649237757427,27.003890991210934,-1.3333287945424903,27.02723693847656,-1.7777293646688985,27.05836677551269,-0.006563896797952107
8322,2013-03-14,27.315174102783203,27.338520050048828,27.12840461730957,27.276264190673828,2752727.0,0.001712302656769138,3.9091354723707665,0.17241233593360436,73.79031580611829,72.56607440658725,-0.30900653360759023,-0.7619642835545051,-2.101487601563697,-3.787773290873769,51.5734558058369,0.2101154327392578,0.5332828750572425,0.6486372947692871,-0.19720209713899806,1.4944766866775723,0.22571759881514453,1.0715569907234297,-0.5032211908869506,95.16134770697691,22.558381001015206,0.4229196959541423,3,-0.36575889587402344,-0.8677043914794922,-2.6225671768188477,-3.61867618560791,0.7315196990966832,3,0.0017094455156749788,1.6451878147706274,27.268482208251953,2.066649237757427,27.003890991210934,-1.3333287945424903,27.02723693847656,0.0017094455156749788
8323,2013-03-15,27.214008331298828,27.268482208251953,26.96498107910156,27.214008331298828,5151822.0,-0.003703647324512782,4.571498599439841,0.0,82.80545595895711,73.69971018236494,-0.14092156801163114,-0.6196311184894299,-1.9191352583890406,-3.643888303266607,49.58813119725335,0.3501930236816442,0.5414754596243974,0.501167964935302,-0.3586811409907753,1.3610170708613794,0.07124341197226514,0.9310925178983389,-0.3178046772981631,74.19385443721018,-3.480473283208539,0.42992455296303805,3,-0.11673259735107422,-0.7431917190551758,-2.496109962463379,-3.4708175659179688,0.8715953826904261,4,-0.00600512560364197,3.9091354723707665,27.315174102783203,1.6451878147706274,27.268482208251953,2.066649237757427,27.003890991210934,-0.00600512560364197
8324,2013-03-18,27.260700225830078,27.338520050048828,27.05058479309082,27.151750564575195,2724971.0,0.0017157301476073972,1.176469316109313,100.0,80.71069905396044,74.3630645914125,-0.16330773348048666,-0.6183479392835523,-1.880668001552742,-3.650137952818163,47.93994230570707,0.2879352569580078,0.5639548323785206,0.4972762107849107,-0.3667073433997139,1.3612597649695353,0.06528443369260017,0.9292679878772212,-0.2957191467285192,83.87115902325637,3.8331658386735086,0.43199177709231157,3,-0.16342449188232422,-0.6964988708496094,-2.260700225830078,-3.3385210037231445,0.35019493103027344,0,0.013417076334945266,4.571498599439841,27.214008331298828,3.9091354723707665,27.315174102783203,1.6451878147706274,27.268482208251953,0.013417076334945266
8325,2013-03-19,27.43968963623047,27.447471618652344,27.14396858215332,27.346303939819336,3203762.0,0.006565840529319633,4.571436074298419,0.857145358099473,80.31092688824194,75.06190469335614,-0.3102657586077413,-0.7234947489001158,-1.976181900840892,-3.781020830991558,47.274275371171456,0.30350303649902344,0.5797270932795087,0.6058375358581536,-0.23616463237785723,1.4478397040941644,0.18483645174014995,1.0268386199761572,-0.4747085571289098,98.41272928864598,19.053205944053417,0.42100108411800513,3,-0.28793811798095703,-0.7743196487426758,-2.3910508155822754,-3.4824905395507812,0.1712055206298828,1,0.0019852220515350627,1.176469316109313,27.260700225830078,4.571498599439841,27.214008331298828,3.9091354723707665,27.315174102783203,0.0019852220515350627
8326,2013-03-20,27.68871688842773,27.75097274780273,27.50194549560547,27.52529144287109,4839696.0,0.009075439828169829,-1.370363646266454,1.750005106104859,82.95968364155111,76.92730939637715,-0.5227691834774468,-0.9003941861631972,-2.1353627147422785,-3.980253594763731,46.70018798818889,0.3112831115722621,0.5623196782027939,0.7797674179077099,-0.08679043560275446,1.6463252714181742,0.3464884911524777,1.213046344662942,-0.6381320953369105,92.07932324805988,11.32187650473827,0.4332789267552314,3,-0.3852148056030238,-0.8715963363647461,-2.612841129302975,-3.4435806274414027,-0.23346328735351207,2,-0.004496977377066669,4.571436074298419,27.43968963623047,1.176469316109313,27.260700225830078,4.571498599439841,27.214008331298828,-0.004496977377066669
8327,2013-03-21,27.338520050048828,27.735408782958984,27.214008331298828,27.704280853271484,3743333.0,-0.012647636934207784,1.436355858184346,-2.2380896804463015,66.66660104573516,76.68575327996597,-0.12741237785336423,-0.48884046774849566,-1.6970345671292293,-3.5798049944237462,45.653283218044535,0.5214004516601562,0.5296298645816258,0.37470684051513814,-0.4518756385695717,1.201289319599848,-0.03858439902721855,0.7879980800574948,-0.1945514678955078,47.52454584722652,-30.526711735952958,0.4132912395423554,3,-0.035017967224121094,-0.5213994979858434,-2.1945509910583496,-3.0933837890625,0.20233535766601562,3,0.02647318564976664,-1.370363646266454,27.68871688842773,4.571436074298419,27.43968963623047,1.176469316109313,27.260700225830078,0.02647318564976664
8328,2013-03-22,27.338520050048828,27.431907653808594,27.229572296142575,27.284046173095703,5960216.0,0.0,-1.476237161531215,-0.14893306355728916,60.47613601084941,75.02789958988127,-0.09330554752082065,-0.43708836410793594,-1.6133581160866157,-3.52618514656951,44.33938547454014,0.20233535766601918,0.49473484567634785,0.32762517929077006,-0.4697454153882106,1.1249957739697507,-0.07106011804872026,0.7263104766302604,0.4124526977539027,41.110823654362214,-33.38159192974407,0.39868529733949026,3,-0.035017967224121094,-0.5213994979858434,-2.085601806640625,-3.0661468505859375,0.18677139282226207,4,0.0259038803320224,1.436355858184346,27.338520050048828,-1.370363646266454,27.68871688842773,4.571436074298419,27.43968963623047,0.0259038803320224
8329,2013-03-25,27.36964988708496,27.58754920959473,27.307392120361328,27.43968963623047,4118682.0,0.001138680403296899,-1.8799741184083187,-1.285749299719888,60.4761821396685,73.70964859814744,-0.07907139240674965,-0.38692624536571785,-1.5642439150540213,-3.508312860386212,43.86454566658172,0.280157089233402,0.49500056416635374,0.2945527076721177,-0.38757277363682263,0.9766781889810581,-0.04651003298235068,0.6356154483265861,0.37089485168456804,37.179531493032314,-34.714846787573364,0.34106274065446973,3,-0.015564918518069959,-0.5525293350219762,-1.933852195739746,-2.9805450439453125,-0.14007759094238637,0,0.02615867685037987,-1.476237161531215,27.338520050048828,1.436355858184346,27.338520050048828,-1.370363646266454,27.68871688842773,0.02615867685037987
8330,2013-03-26,27.60311317443848,27.68871688842773,27.37743186950684,27.37743186950684,3102504.0,0.008530006350708996,-1.7586247696961896,-3.2221889382097437,63.91301938585879,72.45655777010452,-0.24428538315433812,-0.5473209464475701,-1.7176116526321081,-3.689552089973116,43.87387787764019,0.3190670013427699,0.4877032403479227,0.46381359100342223,-0.1577175356029521,1.0853447176097966,0.1530480277002333,0.7745791543066112,0.1272121154785104,72.4638041516898,2.6664097222534906,0.3107655633031876,3,-0.24513626098633523,-0.7859926223754954,-2.1011681556701696,-3.202335357666019,-0.4513626098632848,1,0.0002819240848919158,-1.8799741184083187,27.36964988708496,-1.476237161531215,27.338520050048828,1.436355858184346,27.338520050048828,0.0002819240848919158
8331,2013-03-27,27.69649887084961,27.72762680053711,27.330738067626953,27.51750946044922,3030801.0,0.003383158117744811,2.2903338024382918,0.7931069454539308,70.98210377969588,72.14453421161315,-0.302369383512346,-0.5784264918749145,-1.7339354375897997,-3.725043001329425,43.3321251192554,0.39688873291015625,0.4755584718533292,0.4988334655761726,-0.10029330216274346,1.0979602333150886,0.19927008170671456,0.7983968494456306,-0.4669265747070348,92.53742263063168,22.24376938205475,0.29956338386945813,3,-0.3385219573974645,-0.8210124969482422,-2.167316436767578,-3.291830062866211,0.05447387695312145,2,-0.003090777444052839,-1.7586247696961896,27.60311317443848,-1.8799741184083187,27.36964988708496,-1.476237161531215,27.338520050048828,-0.003090777444052839
8332,2013-03-28,27.86770439147949,27.94552421569824,27.60311317443848,27.69649887084961,3844977.0,0.006181486022049931,1.0952492107305651,0.9565120095479438,72.22216403277983,70.96861288648233,-0.4324308847647309,-0.6803177454125269,-1.8255042737224336,-3.8400011141543864,42.61128064069729,0.3424110412597585,0.48355000982848395,0.6038910865783649,0.01627067207252253,1.1915115010842072,0.3100808793254437,0.897701293831286,-0.6281710052490226,89.1305795692193,18.99925233893468,0.2938102072529213,3,-0.3696498870849574,-0.8949422836303675,-2.266536712646481,-3.439688682556149,-0.2957210540771449,3,-0.01480031453654207,2.2903338024382918,27.69649887084961,-1.7586247696961896,27.60311317443848,-1.8799741184083187,27.36964988708496,-0.01480031453654207
8333,2013-04-01,27.719844818115234,27.89105033874512,27.61089515686035,27.88326835632324,2646586.0,-0.0053057679702337435,2.1304440489763756,-0.9545459609407194,67.87149977951387,69.54203518932161,-0.22939607999371248,-0.4759568339560971,-1.6005930319440864,-3.635810126185813,42.744725097242096,0.2801551818847692,0.4575284241333897,0.4046696662902818,-0.15146220687057976,0.9608015394511433,0.12660372970984923,0.6827356028707143,-0.45207179870605785,64.63437598075149,-9.732295806566924,0.27806593658043094,4,-0.17509841918945312,-0.7470827102661133,-2.050583839416504,-3.2918291091918945,0.10116767883300426,0,-0.006457085585248934,1.0952492107305651,27.86770439147949,2.2903338024382918,27.69649887084961,-1.7586247696961896,27.60311317443848,-0.006457085585248934
8334,2013-04-02,27.6575870513916,27.88326835632324,27.540855407714844,27.735408782958984,4776859.0,-0.0022459637538427835,-1.19999632359697,0.47619658967566775,66.53540305904372,68.0114214305218,-0.11724941950085466,-0.38114330178670386,-1.4689482697855851,-3.51713533915796,42.1487200965217,0.3424129486083949,0.4338577542150581,0.309337997436522,-0.24557454795978728,0.8642505428328313,0.031881724738369144,0.5867942701346749,-0.3627039841308637,53.16466299542418,-24.107919463220824,0.27745627269815465,4,-0.0778207778930664,-0.6848249435424805,-1.949415683746338,-3.2295713424682617,-0.007781982421871447,1,-0.004783338773360346,2.1304440489763756,27.719844818115234,1.0952492107305651,27.86770439147949,2.2903338024382918,27.69649887084961,-0.004783338773360346
8335,2013-04-03,27.12062263488769,27.72762680053711,26.778209686279297,27.02723693847656,10061293.0,-0.019414723905818554,-2.210526146056765,-1.1999950981593588,46.71281333243992,63.98399139617611,0.41314197994052293,0.1719942917743147,-0.8721725684946264,-2.9299070544633103,40.31668189191769,0.9494171142578125,0.39174244065675623,-0.2322957038879423,-0.7773184742264121,0.3127270664505275,-0.5048070890571772,0.0402156812812926,0.8249015808105469,29.33339215599749,-43.42733131364356,0.2725113851692346,4,0.24124431610107777,-0.14786052703857067,-1.317121028900143,-2.6575880050659144,0.15564155578613637,2,0.0040172256633492776,-1.19999632359697,27.6575870513916,2.1304440489763756,27.719844818115234,1.0952492107305651,27.86770439147949,0.0040172256633492776
8336,2013-04-04,26.94941520690918,27.36186790466309,26.83268547058105,27.198444366455078,6571490.0,-0.006312813325984323,-1.1935539980155172,-2.6666734748064784,42.295091452169274,61.27604588577991,0.5235029166503438,0.3488280303755005,-0.6479311818119164,-2.703826442155382,38.38563806626122,0.5291824340820384,0.3526020053240977,-0.3957209587097168,-0.9597582407084886,0.168316323289055,-0.6777395997091027,-0.1137023177103309,0.9727627182006806,14.666614379853934,-52.97782318750115,0.2820186409993854,4,0.41245174407958984,0.11284065246582031,-1.112839698791504,-2.4863805770874023,0.17898941040039062,3,0.007507968396069042,-2.210526146056765,27.12062263488769,-1.19999632359697,27.6575870513916,2.1304440489763756,27.719844818115234,0.007507968396069042
8337,2013-04-05,26.785991668701172,26.84046745300293,26.56031036376953,26.723735809326172,4358206.0,-0.006064084765969646,2.2727211960517812,-0.2499942556466993,41.21405225431493,59.13581435727607,0.6708556451851599,0.5250754800826272,-0.42951954957189287,-2.482567961296695,36.825498437280956,0.38910484313964844,0.29561621350667977,-0.5501950263977058,-1.144497551119045,0.044107498323633365,-0.8473462887583771,-0.25304376403703444,1.113306891632078,16.95908360577959,-47.79735979766949,0.29715126236066997,4,0.46692562103271484,0.34630298614501953,-0.8677043914794922,-2.2996110916137695,0.8093395233154297,4,0.03602558721875204,-1.1935539980155172,26.94941520690918,-2.210526146056765,27.12062263488769,-1.19999632359697,27.6575870513916,0.03602558721875204
8338,2013-04-08,26.926069259643555,26.926069259643555,26.60700416564941,26.770427703857425,3750915.0,0.005229509240311625,3.0999987745248676,2.500030637254845,43.38461700890554,57.236751564969076,0.5208971041805022,0.394820979706509,-0.5261477145256919,-2.5644029924904643,35.093380533995564,0.3190650939941442,0.20379059459803983,-0.40350255966186666,-1.0135613753317507,0.2065562560080174,-0.7085319674968069,-0.0984731518269264,0.9196697728271452,27.647052886992928,-33.25843715302278,0.3050294078349417,4,0.32684803009033203,0.20622539520263672,-0.9027228355407715,-2.350193977355957,0.8482494354248047,0,0.02398842814858515,2.2727211960517812,26.785991668701172,-1.1935539980155172,26.94941520690918,-2.210526146056765,27.12062263488769,0.02398842814858515
8339,2013-04-09,26.723735809326172,26.95719718933105,26.715953826904297,26.926069259643555,5573688.0,-0.007514407259608391,-1.2142838385518009,-1.2999963235744956,35.975616134957065,54.13259564820222,0.69506587459815,0.6042302615784934,-0.2800639515132879,-2.305282074547268,33.27446005875475,0.24124336242675426,0.159374779695181,-0.5906609535217271,-1.245817198010588,0.06449529096713391,-0.9182390757661558,-0.26308283127729837,1.0705860763964807,14.000098037613764,-40.419351957224976,0.32757812224443045,4,0.5291814804077148,0.5291814804077148,-0.673151969909668,-2.147860527038574,1.4163417816162145,1,0.04106000356578643,3.0999987745248676,26.926069259643555,2.2727211960517812,26.785991668701172,-1.1935539980155172,26.94941520690918,0.04106000356578643
8340,2013-04-10,26.93385124206543,27.08171272277832,26.723735809326172,26.723735809326172,4275324.0,0.00786250224289109,-2.407430941984913,-1.0384611758938924,34.98449381232163,50.13286120738286,0.4246929808580653,0.4095989365321344,-0.45061184623594386,-2.456563168486106,32.00757046545096,0.35797691345214844,0.13649466086267736,-0.377043533325196,-1.0398917541253674,0.28580468747497534,-0.7084676437252817,-0.04561942292511034,0.8111101827790996,46.60187937094117,-2.9276985443713954,0.3314241104000849,4,0.31906604766845703,0.31906604766845703,-0.6809325218200684,-2.210115432739258,0.910507202148441,2,0.026581932916675433,-1.2142838385518009,26.723735809326172,3.0999987745248676,26.926069259643555,2.2727211960517812,26.785991668701172,0.026581932916675433
8341,2013-04-11,27.089494705200195,27.229572296142575,26.926069259643555,26.926069259643555,5929247.0,0.005778730332173243,-2.714269041338861,0.7777888726500304,44.63091526237827,47.06716689956047,0.19432655536584775,0.2528209012944984,-0.5557843879509576,-2.5501303204030776,30.32736068074748,0.3035030364990199,0.11340069349193982,-0.2124506950378411,-0.882503987034962,0.45760259695927985,-0.5474773410364016,0.12257595096071938,0.6080806772013325,79.06984034700771,28.076838497570577,0.3350266459985612,4,0.1361856460571289,0.1634225845336914,-0.7626461982727051,-2.2918291091918945,0.8638114929199254,3,0.0068945355941902875,-2.407430941984913,26.93385124206543,-1.2142838385518009,26.723735809326172,3.0999987745248676,26.926069259643555,0.0068945355941902875
8342,2013-04-12,27.36186790466309,27.36964988708496,27.01945495605469,27.042802810668945,5225453.0,0.010054569213157283,1.0930335951482328,1.9523587217852274,50.45048028904936,45.13149806728663,-0.17583639994296263,-0.01673264428982435,-0.7840179963032092,-2.758461672950201,28.5697939795145,0.3501949310302699,0.06713868450157179,0.05758781433105753,-0.6129847469078165,0.7281603755699315,-0.27769846628838124,0.3928740949504963,0.2902168769931599,98.97960714875273,44.80593646540282,0.3352862806194371,4,-0.14007854461670277,-0.10895061492920277,-1.0350193977355993,-2.5642023086547887,0.4202327728271449,4,-0.008532432367811094,-2.714269041338861,27.089494705200195,-2.407430941984913,26.93385124206543,-1.2142838385518009,26.723735809326172,-0.008532432367811094
8343,2013-04-15,27.05058479309082,27.408559799194336,27.05058479309082,27.346303939819336,5659269.0,-0.011376530018230913,-1.4210472001135177,-0.9268301431116215,44.44445920472494,42.6769487501401,0.03411623187960444,0.296901741101685,-0.43054974301695026,-2.384793699829366,27.53724712395646,0.3579750061035156,-0.013165580463663673,-0.24552412033080984,-0.9246563623452673,0.4336081216836476,-0.5850902413380403,0.09404200067642066,0.5578290118499609,48.31476764199656,-7.6777225262335875,0.3395661210072296,4,0.0933837890625,0.2023324966430664,-0.7237362861633301,-2.2529191970825195,0.6926059722900391,0,0.020138063671914397,1.0930335951482328,27.36186790466309,-2.714269041338861,27.089494705200195,-2.407430941984913,26.93385124206543,0.020138063671914397
8344,2013-04-16,27.6264591217041,27.6264591217041,27.167314529418945,27.206226348876953,4835584.0,0.021288794050780435,1.185191741216305,-1.4210536499787154,50.36319095298452,43.08254626353394,-0.6108783237645774,-0.26368515055002106,-0.966210824186085,-2.895792245634002,26.489455538657193,0.5758743286132812,-0.10412520008145165,0.31206226348876953,-0.38257681229721285,1.006701339274752,-0.035257274404219885,0.659381801381759,-1.0661487579345703,100.0,44.18704777083693,0.34731953789299075,4,-0.5330743789672852,-0.37354183197021484,-1.2315173149108887,-2.828793525695801,-0.24124526977539062,1,0.0053521000542591235,-1.4210472001135177,27.05058479309082,1.0930335951482328,27.36186790466309,-2.714269041338861,27.089494705200195,0.0053521000542591235
8345,2013-04-17,27.494163513183594,27.60311317443848,27.322956085205078,27.51750946044922,5036815.0,-0.004788728368615769,1.8800023528949725,-0.05555479909042633,46.88993728392976,43.593084689285114,-0.469384467574244,-0.1339678491109524,-0.7878872734054667,-2.6999740757608635,25.153911167592334,0.30350303649902344,-0.18677124011900403,0.17704296112060547,-0.5200873621927293,0.8741732844339403,-0.17152220053606015,0.5256081227772711,-0.9125301742553695,81.11114742133843,28.70665474245512,0.3485651616566668,4,-0.40077877044677734,-0.24124622344970703,-0.9727625846862793,-2.696497917175293,-0.4669265747070348,2,0.023492770654727213,1.185191741216305,27.6264591217041,-1.4210472001135177,27.05058479309082,1.0930335951482328,27.36186790466309,0.023492770654727213
8346,2013-04-18,27.56420135498047,27.6264591217041,27.408559799194336,27.51750946044922,4236645.0,0.0025473712543861993,1.5454423921035627,-2.0,45.18516142658393,44.03431904175945,-0.4951099756964048,-0.22536706469360723,-0.814650202454466,-2.7075495796393874,23.194500476958407,0.21789932250976562,-0.2668688747731771,0.25330657958984304,-0.4319740999877695,0.9385872591674556,-0.089333760198965,0.5959469193786511,-0.9616715003967258,89.74343666043451,40.25020864795222,0.34264033978880654,4,-0.44746971130371094,-0.31128406524658203,-1.0058355331420898,-2.766535758972168,-0.505834579467777,3,0.010163802158656754,1.8800023528949725,27.494163513183594,1.185191741216305,27.6264591217041,-1.4210472001135177,27.05058479309082,0.010163802158656754
8347,2013-04-19,28.062257766723636,28.09338569641113,27.57976722717285,27.5953311920166,5037714.0,0.018068958549861014,-1.0624990426004361,10.000163398692887,54.888898692666324,45.31257256217731,-0.8862925799574057,-0.7024371182102875,-1.2642572570866797,-3.143092580624927,22.761665726052705,0.5291843414306605,-0.24670399545232158,0.7151761054992711,-0.04822887378475116,1.4785810847832934,0.33347361585726176,1.0968785951412805,-1.439249326797487,97.01496905225333,47.39480318299958,0.3817024896420107,4,-0.6575880050659215,-0.7354097366333043,-1.4552545547485387,-3.2256822586059606,-0.8404674530029332,4,-0.003882494755383159,1.5454423921035627,27.56420135498047,1.8800023528949725,27.494163513183594,1.185191741216305,27.6264591217041,-0.003882494755383159
8348,2013-04-22,28.046693801879886,28.09338569641113,27.852140426635746,28.09338569641113,4183317.0,-0.0005546226883499372,9.333496732027411,-0.09999836603975461,55.63066022060719,47.49646634947177,-0.7767329688954021,-0.6652036122737428,-1.2051960539751398,-3.062979956923879,22.305440047371146,0.24124526977538352,-0.1964186794319005,0.6642034530639691,-0.16074277987703312,1.4891496860049713,0.251730336593468,1.0766765695344702,-1.3648702716943362,94.95806627012317,43.89487246606697,0.41247311647050044,4,-0.638133049011234,-0.7198457717895543,-1.348251342773441,-3.1789903640747106,-1.2918300628662145,0,-0.009434021929954461,-1.0624990426004361,28.062257766723636,1.5454423921035627,27.56420135498047,1.8800023528949725,27.494163513183594,-0.009434021929954461
8349,2013-04-23,28.085603713989254,28.25680923461914,27.72762680053711,28.077821731567386,3459349.0,0.0013873261634409495,2.0222328732802475,-0.16666666666653984,66.31581595204402,50.977724364996476,-0.6729100463132589,-0.6827298116965075,-1.2017685832542249,-3.053110227767803,21.60745354756206,0.5291824340820312,-0.12232122546223323,0.6673156738281207,-0.21539801249698343,1.550029360153225,0.22595883066556866,1.1086725169906728,-1.3473176971546792,81.666761981013,26.704237454925625,0.44135684316255125,4,-0.4941644668579066,-0.6770439147949183,-1.3015575408935511,-3.2179002761840785,-1.3229579925537038,1,-0.012191760308781996,9.333496732027411,28.046693801879886,-1.0624990426004361,28.062257766723636,1.5454423921035627,27.56420135498047,-0.012191760308781996
8350,2013-04-24,27.61089515686035,28.186769485473636,27.56420135498047,28.03891181945801,3913467.0,-0.016902202351180118,-1.388043867927993,-55.00098039220754,60.14323117743679,52.7013150222252,-0.10288222829766269,-0.21861696064517133,-0.6891150181486907,-2.53213572806386,20.437030050003298,0.6225681304931676,-0.06913798953299377,0.1922180175781243,-0.690845494508828,1.0752815296650766,-0.2493137384653501,0.6337497736215987,-0.7814977469587028,23.853285273887124,-34.710751806925884,0.44153175604347566,4,0.0272369384765625,-0.20233535766601562,-0.7801566123962402,-2.36575984954834,-1.3929958343505824,2,-0.00817363231613899,2.0222328732802475,28.085603713989254,9.333496732027411,28.046693801879886,-1.0624990426004361,28.062257766723636,-0.00817363231613899
8351,2013-04-25,27.61089515686035,27.92996025085449,27.57976722717285,27.69649887084961,3352822.0,0.0,-3.736832600198608,0.20000089124970868,63.31660983715991,54.13088497201527,-0.02362840503439756,-0.23753768224105798,-0.6486314802705913,-2.484778773693627,19.413947648498002,0.3501930236816371,0.03014477746480182,0.1964982032775886,-0.6817119372936205,1.0747083438487977,-0.2426068670080177,0.6356032735631949,-0.6958530374756542,6.741737027918685,-54.72692245629467,0.43910507028560497,4,0.042801856994628906,-0.20233535766601562,-0.7023344039916992,-2.284046173095703,-1.5797672271728516,3,-0.02113869235560706,-1.388043867927993,27.61089515686035,2.0222328732802475,28.085603713989254,9.333496732027411,28.046693801879886,-0.02113869235560706
8352,2013-04-26,27.45525360107422,27.735408782958984,27.268482208251953,27.36186790466309,3475154.0,-0.005636961601640067,-2.333319717053709,-1.0909070653505524,58.50003339413721,55.692615437505516,0.1638875074974564,-0.12056148316039383,-0.45799614404359446,-2.2854352531849003,17.487741070097496,0.46692657470703125,0.12062415062019838,0.06147918701172017,-0.790901731286695,0.9138601053101354,-0.36471127213748744,0.4876696461609278,-0.459705454775456,18.897732009695698,-44.91384387675592,0.42619045914920733,4,0.2568082809448242,-0.04669380187988281,-0.3949422836303711,-1.976654052734375,-1.3618679046630895,4,-0.014455769789210704,-3.736832600198608,27.61089515686035,-1.388043867927993,27.61089515686035,2.0222328732802475,28.085603713989254,-0.014455769789210704
8353,2013-04-29,27.540855407714844,27.58754920959473,27.38521385192871,27.47081756591797,2814921.0,0.0031178661790716156,1.4761793608925387,0.7499846816854516,63.63636363636363,57.16741240232542,0.1733765562713252,-0.23216340994541085,-0.514414283372794,-2.325896629513288,15.457439894711722,0.20233535766601918,0.17663903028665828,0.156030464172364,-0.6856266596355987,0.9976875879803266,-0.26479809773161733,0.5768590260763453,-0.4696315961168587,27.55901560883729,-40.79554110500001,0.420828561903982,4,0.22179031372070312,-0.1322956085205078,-0.4805440902709961,-2.062255859375,-1.852138519287113,0,-0.011585155554201254,-2.333319717053709,27.45525360107422,-3.736832600198608,27.61089515686035,-1.388043867927993,27.61089515686035,-0.011585155554201254
8354,2013-04-30,27.52529144287109,27.58754920959473,27.392995834350586,27.540855407714844,2298994.0,-0.0005651227826204419,2.5713735513460736,-0.22222222222227295,60.55557484540314,58.68581657582246,0.19342101099157816,-0.23928726367925535,-0.46799142717210174,-2.2614694886712066,13.652305932341863,0.19455337524414418,0.19894268924398872,0.1470812797546337,-0.6876003116413649,0.9817628711506323,-0.2702595159433656,0.564422075452633,-0.38293250589183714,27.96611049606657,-41.357944143966584,0.4173407956979991,4,0.23735427856445668,-0.11673164367675426,-0.46498012542724254,-2.0466918945312464,-1.7198448181152308,1,-0.027989810951010163,1.4761793608925387,27.540855407714844,-2.333319717053709,27.45525360107422,-3.736832600198608,27.61089515686035,-0.027989810951010163
8355,2013-05-01,27.229572296142575,27.540855407714844,27.214008331298828,27.494163513183594,3241413.0,-0.010743542801073813,-1.2105236000567587,17.000245098035563,52.380952380952316,59.48534890408561,0.5002695650757367,0.06852598453632908,-0.13718880675066814,-1.9198503051871505,14.33106489958234,0.3268470764160156,0.26269581206815573,-0.15408535003662394,-0.9830913286434857,0.6749206285702378,-0.568588339340053,0.26041763926680517,-0.020346341304929183,2.1738840861556556,-63.19441464679652,0.41450298930343005,5,0.5058364868164098,0.17898750305176137,-0.14396953582763672,-1.622568130493164,-0.964981079101559,2,-0.017147774839385566,2.5713735513460736,27.52529144287109,1.4761793608925387,27.540855407714844,-2.333319717053709,27.45525360107422,-0.017147774839385566
8356,2013-05-02,27.151750564575195,27.48638153076172,27.136186599731445,27.214008331298828,5765667.0,-0.0028579858222159693,-6.499969363370846,0.23529793399748822,46.17562106841813,58.51720694583581,0.573770554766881,0.17105339133347996,-0.02948211177830018,-1.7956180559153978,14.952409657927642,0.35019493103027344,0.2626560824481814,-0.24202384948730327,-1.0534695059061647,0.5694218069315582,-0.647746677696734,0.16369897872212746,1.1050586700439453,2.5973612592109245,-56.10195972599581,0.4057228282094313,5,0.5447473526000977,0.2568092346191406,-0.0642018318176305,-1.4552526473999023,-0.8093376159667969,3,-0.03439377655759035,-1.2105236000567587,27.229572296142575,2.5713735513460736,27.52529144287109,1.4761793608925387,27.540855407714844,-0.03439377655759035
8357,2013-05-03,27.75097274780273,27.81323051452637,27.322956085205078,27.338520050048828,5057246.0,0.02206937566704581,-1.2105312946113918,-6.624919579669683,61.53845187003957,59.17362824021719,-0.08297688277778548,-0.3711996941474034,-0.5929963403078382,-2.3457166656403636,15.723794798935883,0.6614799499511754,0.30198613560625986,0.3089492797851534,-0.46418386911940246,1.0820824286897093,-0.07761729466712453,0.6955158542374313,0.48342403411865575,90.8044714141626,29.51960610033555,0.3865665744522787,5,-0.054474830627437854,-0.3424129486083949,-0.634241104125973,-2.0077819824218714,-1.2684822082519496,4,-0.061974217399330844,-6.499969363370846,27.151750564575195,-1.2105236000567587,27.229572296142575,2.5713735513460736,27.52529144287109,-0.061974217399330844
8358,2013-05-06,27.571983337402344,27.797664642333984,27.540855407714844,27.75097274780273,3168553.0,-0.006449842750631429,-1.1290302177384923,-0.4339634856920837,48.96753114830665,57.24604103980191,0.024131029413037908,-0.14897703123109807,-0.38466018731882556,-2.118021528135934,16.78804664053598,0.2568092346191406,0.34061615964093406,0.09766416549682688,-0.6377642718834267,0.8330926028770804,-0.27005005319330166,0.46537838418695543,0.6404492408752454,64.36757323236559,7.650270144931916,0.3677142186901275,5,0.08949470520019531,-0.1634235382080078,-0.3365750312805176,-1.6575870513916051,-1.2762641906738246,0,-0.05362681468711927,-1.2105312946113918,27.75097274780273,-6.499969363370846,27.151750564575195,-1.2105236000567587,27.229572296142575,-0.05362681468711927
8359,2013-05-07,27.82101249694824,27.82879447937012,27.571983337402344,27.634241104125977,2630909.0,0.009031963950452582,1.5384702400029624,-1.043477334242664,55.93221277771274,56.77815010649925,-0.29768183741173004,-0.3284245531665597,-0.590808677035163,-2.316029629790382,18.032256807003233,0.256811141967777,0.307227550238526,0.2918294906616161,-0.3676250298402728,0.951284011163505,-0.037897769589328334,0.6215567509125606,0.3698951617584285,98.87642305976337,43.37576214611468,0.32972726025094434,5,-0.2879390716552699,-0.4124526977539027,-0.5622582435607875,-1.8638143539428675,-1.2140083312988281,1,-0.07664335037247139,-1.1290302177384923,27.571983337402344,-1.2105312946113918,27.75097274780273,-6.499969363370846,27.151750564575195,-0.07664335037247139
8360,2013-05-08,27.64980506896973,27.81323051452637,27.57976722717285,27.782100677490234,2962825.0,-0.006153889187077155,1.3999686283736241,-0.7083290782459453,51.498645972812675,55.46504301046067,-0.13452091422524504,-0.10627845151996596,-0.38535222752595644,-2.1013614182990175,19.2618537467945,0.24124526977538707,0.2638731396532137,0.08482437133789489,-0.5134506112581789,0.6830993539339687,-0.21431311996014202,0.3839618626359318,0.5200081685574318,74.15717960157093,22.038388975822656,0.2991374912980372,5,-0.16731452941894887,-0.24124526977539418,-0.373540878295902,-1.661478996276859,-1.1206226348876989,2,-0.06670421146237016,1.5384702400029624,27.82101249694824,-1.1290302177384923,27.571983337402344,-1.2105312946113918,27.75097274780273,-0.06670421146237016
8361,2013-05-09,27.276264190673828,27.81323051452637,27.206226348876953,27.72762680053711,4477840.0,-0.013509711094314758,-1.0526373498793995,3.4117731866611836,35.61252228366236,52.92198622040791,0.20848517500193253,0.2972102828700329,0.012029489058935638,-1.6847238392391368,19.666550900860276,0.6070041656494176,0.16658667343500255,-0.29805498123169016,-0.8703463471519584,0.274236384688578,-0.584200664191826,-0.011909298271554292,0.8728765140974204,11.249827668081002,-33.736239930534865,0.2861456829601346,5,0.20622634887695312,0.1322956085205078,-0.10894966125488281,-1.1673154830932617,-0.35797691345214844,3,-0.03708986562678618,1.3999686283736241,27.64980506896973,1.5384702400029624,27.82101249694824,-1.1290302177384923,27.571983337402344,-0.03708986562678618
8362,2013-05-10,27.12840461730957,27.330738067626953,27.003890991210934,27.14396858215332,4408064.0,-0.005420814680876074,-1.470581450671087,0.0344821757576782,33.96738116931188,49.62543261295772,0.34096118869306835,0.44974103748520733,0.18200155612053237,-1.4939413229574043,19.921105127238864,0.3268470764160192,0.1141185781600953,-0.4342413902282729,-1.033659824059317,0.16517704360277108,-0.7339506071437967,-0.13453217331274914,1.0004770053608816,15.094326534670707,-22.596941343431446,0.2997092169155227,5,0.28793811798095703,0.2801551818847656,0.08365678787231445,-0.95330810546875,-0.2801551818847656,4,-0.028973014808237663,-1.0526373498793995,27.276264190673828,1.3999686283736241,27.64980506896973,1.5384702400029624,27.82101249694824,-0.028973014808237663
8363,2013-05-13,27.5953311920166,27.64202308654785,27.12840461730957,27.151750564575195,3205818.0,0.017211722594593803,-1.0952366131868474,-28.50049019607843,42.553196420583745,47.62516834353333,-0.13122507668858674,0.027107838680102248,-0.261697632326495,-1.9169064209561597,20.001007534915757,0.5136184692382812,0.05951034814853884,0.005447864532470703,-0.5433711318712504,0.5542668609361918,-0.26896163366939163,0.27985736273433304,0.48855080539546947,71.69810884488996,37.93487225279068,0.27440949820186056,5,-0.17898845672607422,-0.16342449188232422,-0.4027252197265625,-1.3035030364990234,-1.4396896362304723,0,-0.04032713522161924,-1.470581450671087,27.12840461730957,-1.0526373498793995,27.276264190673828,1.3999686283736241,27.64980506896973,-0.04032713522161924
8364,2013-05-14,27.77431869506836,27.77431869506836,27.571983337402344,27.60311317443848,2507164.0,0.006486151653926964,1.3636545938659328,0.38596257374313364,52.72726115257907,47.663647095936305,-0.30304124476926475,-0.14781287272956334,-0.42468324576193694,-2.0490784908744644,19.66018752710712,0.20233535766601562,0.037755696274750505,0.1770423889160142,-0.3778016147246248,0.7318863925566532,-0.1003796129043053,0.4544643907363337,0.2663636620956673,95.19215133611539,57.6895899827676,0.27742200182032023,5,-0.35797595977783203,-0.2879371643066406,-0.5817127227783203,-1.4513616561889648,-2.2256813049316406,1,-0.053236213084945305,-1.0952366131868474,27.5953311920166,-1.470581450671087,27.12840461730957,-1.0526373498793995,27.276264190673828,-0.053236213084945305
8365,2013-05-15,28.140077590942386,28.186769485473636,27.71206283569336,27.75097274780273,4388147.0,0.01316896014226887,-1.0333329248416225,2.2727353750516146,57.87035881329054,48.96306240092213,-0.5878849607322572,-0.4877052900504708,-0.7708636771353206,-2.3623133412782735,19.646420216920347,0.474706649780277,0.00044920505100520813,0.5105055809021017,-0.09219659949084402,1.1132077612950475,0.20915449070562886,0.8118566710985746,-1.1361865997314524,96.05268886384198,52.401179481664535,0.30135109019647327,5,-0.5447473526001012,-0.6498050689697301,-0.8871603012084996,-1.7626457214355504,-2.2645912170410156,2,-0.054480071006855924,1.3636545938659328,27.77431869506836,-1.0952366131868474,27.5953311920166,-1.470581450671087,27.12840461730957,-0.054480071006855924
8366,2013-05-16,27.84435844421387,28.17898750305176,27.78988265991211,28.062257766723636,3127176.0,-0.01050882485212834,-1.3809318176512853,-0.560001568604373,55.55554950384778,48.29829547134527,-0.20516249305507728,-0.17910408188022942,-0.4611074935441728,-2.017741689331448,19.57197014337975,0.389104843139652,-0.029217883290368007,0.20077857971191904,-0.40851308870643877,0.8100702481302768,-0.10386725449725986,0.5054244139210979,-0.8168098831176813,71.05272917543462,23.267463388565517,0.30464583420917973,5,-0.24902820587158558,-0.2529191970825231,-0.591441154479984,-1.4163436889648473,-2.0700397491455114,3,-0.04723312310343919,-1.0333329248416225,28.140077590942386,1.3636545938659328,27.77431869506836,-1.0952366131868474,27.5953311920166,-0.04723312310343919
8367,2013-05-17,27.95330619812012,27.992218017578125,27.766536712646484,27.859922409057614,3276750.0,0.00391274067687819,1.6363494574541566,-0.42856392570161345,55.84987899488663,49.06300078763193,-0.3155772763909255,-0.31266312566700805,-0.5499470045520916,-2.0722341419542545,18.414618684362026,0.22568130493164062,-0.00429996122520393,0.3151739120483441,-0.28014436557285194,0.9104921896695402,0.017514773237746084,0.6128330508589421,-0.9025732185363822,77.94113406669462,26.457364210146196,0.29765913881059836,5,-0.3579759597778356,-0.3229560852050817,-0.7140073776245153,-1.5252914428710973,-2.062255859375,4,-0.03702670852466272,-1.3809318176512853,27.84435844421387,-1.0333329248416225,28.140077590942386,1.3636545938659328,27.77431869506836,-0.03702670852466272
8368,2013-05-20,27.782100677490234,28.0311279296875,27.75875473022461,27.95330619812012,4442245.0,-0.006124696642910932,-1.5000131301371662,-1.8333537581698331,53.48836968293206,48.791462665989634,-0.12452761162077408,-0.17106733896509851,-0.363218636435672,-1.8467675186759998,17.227443295731824,0.2723731994628906,0.048999212964055516,0.15719804763794087,-0.4110350781469201,0.7254311734228018,-0.12691851525448783,0.4413146105303696,-0.7086469677886988,34.17730551462014,-19.443490912521078,0.28411656289242965,5,-0.18677043914794922,-0.1517505645751953,-0.5447473526000977,-1.354085922241211,-1.8287944793701136,0,-0.03361341364737258,1.6363494574541566,27.95330619812012,-1.3809318176512853,27.84435844421387,-1.0333329248416225,28.140077590942386,-0.03361341364737258
8369,2013-05-21,27.74319076538086,27.87548637390137,27.58754920959473,27.797664642333984,3319669.0,-0.001400538877929458,1.7407272925327226,0.3181782734149509,57.49999442967698,49.45827916119678,-0.10931304602378944,-0.16772477764617832,-0.3079144046993143,-1.7492956385562088,15.440211060953713,0.2879371643066406,0.001873479920948995,0.13540878295898295,-0.3936631885851263,0.6644807545030922,-0.12912720281306989,0.3999447687310358,-0.6474707401638824,25.974013572528403,-32.74358528780634,0.2645359857720543,5,-0.14786052703857422,-0.11284065246582031,-0.5447478294372559,-1.315176010131836,-0.47470855712890625,1,-0.0572230217865114,-1.5000131301371662,27.782100677490234,1.6363494574541566,27.95330619812012,-1.3809318176512853,27.84435844421387,-0.0572230217865114
8370,2013-05-22,27.38521385192871,27.89105033874512,27.284046173095703,27.69649887084961,4264658.0,-0.012903235120988565,-1.3636296117496471,5.714390756302521,53.15126331670195,51.407028164867846,0.2315327250944108,0.18179867181530796,0.06338774553148596,-1.3333740502213658,13.880921166067065,0.6070041656494176,0.00511007251012785,-0.2112840652465806,-0.7496220036978478,0.3270538732046866,-0.48045303447221244,0.05788490397905122,-0.267672837506602,11.30439230446259,-52.26020307312044,0.26916896922563294,5,0.21011638641357422,0.24513626098632812,-0.21206283569335938,-0.8210124969482457,-0.20233535766601918,2,-0.06706452875344793,1.7407272925327226,27.74319076538086,-1.5000131301371662,27.782100677490234,1.6363494574541566,27.95330619812012,-0.06706452875344793
8371,2013-05-23,27.02723693847656,27.322956085205078,26.91828727722168,27.206226348876953,5462792.0,-0.01307190498448274,-1.0392053209280867,0.5750016850180564,39.55055771336419,52.02738111420699,0.6151610338287341,0.5204933615656842,0.4222750394896799,-0.9165849185928501,12.474576205699044,0.46692657470703125,-0.04486192651667764,-0.5400780677795431,-1.135393938194909,0.055237802635822675,-0.8377360029872278,-0.24242013257185846,1.1595325469970774,9.790230165789664,-48.249677241315496,0.2976579352076834,5,0.5252914428710973,0.5603113174438512,0.14591407775879262,-0.299611091613766,0.2957191467285192,3,-0.04261443991470437,-1.3636296117496471,27.38521385192871,1.7407272925327226,27.74319076538086,-1.5000131301371662,27.782100677490234,-0.04261443991470437
8372,2013-05-24,27.05836677551269,27.151750564575195,26.778209686279297,26.95719718933105,3222138.0,0.001151795024663338,1.5945999655541814,-0.5652266575733568,42.25355516087325,51.994087640905825,0.6403960291122246,0.4828617912153881,0.3909308348477829,-0.8918521582896481,12.278041637575065,0.37354087829589844,-0.07005114469425777,-0.489103889465337,-1.125210346441179,0.1470025675105049,-0.8071571179532597,-0.17105066097741428,1.1030330657959055,22.360364749044457,-33.4383143788463,0.31805322848792134,5,0.4241228103637731,0.459142684936527,0.1264576911926305,-0.3268499374389613,0.459142684936527,4,-0.047454751836920606,-1.0392053209280867,27.02723693847656,-1.3636296117496471,27.38521385192871,1.7407272925327226,27.74319076538086,-0.047454751836920606
8373,2013-05-28,27.221790313720703,27.46303558349609,27.136186599731445,27.19066047668457,3299880.0,0.006039667492271139,-3.6666848218297172,0.3076995588401644,40.7228808929706,50.660267612060444,0.467585011169497,0.31021391525861475,0.2324488791895405,-1.0052269011248036,11.761193930379262,0.40466880798339844,-0.008880568734817018,-0.30972709655761577,-0.9623224124006633,0.34286821928543176,-0.6360247544791378,0.016570561363906222,0.884281921386723,39.860210575388635,-10.056116388843748,0.3262976579215234,5,0.2606992721557617,0.2957191467285156,0.1439685821533203,-0.39688777923583984,0.5447463989257812,1,-0.04888510122366363,1.5945999655541814,27.05836677551269,-1.0392053209280867,27.02723693847656,-1.3636296117496471,27.38521385192871,-0.04888510122366363
8374,2013-05-29,26.754863739013672,27.268482208251953,26.708171844482425,27.151750564575195,3691163.0,-0.017152676929984456,-1.2857187318853451,-12.749402610134183,37.3068393257035,48.375432113439665,0.8657356133459686,0.7551810982084248,0.6974879439687811,-0.4895887885478487,11.551616248217094,0.5603103637695277,0.06429694983087586,-0.738132286071778,-1.477464458381995,0.0011998862384388076,-1.1077983722268847,-0.3684661999166714,1.298093994140629,3.947311136157747,-41.13044426258393,0.36966608615510804,5,0.6887159347534215,0.7276268005371094,0.6128406524658203,0.0700387954711914,0.9649810791015625,2,-0.02995932061970208,-3.6666848218297172,27.221790313720703,1.5945999655541814,27.05836677551269,-1.0392053209280867,27.02723693847656,-0.02995932061970208
8375,2013-05-30,26.76264572143555,26.863813400268555,26.661479949951172,26.770427703857425,2562033.0,0.00029086234554553947,1.0799788239447046,0.019607560444630266,41.87191820846805,46.85502863617524,0.7174664561511754,0.7490275990753936,0.6820997160788522,-0.4508531161083411,12.015926234375835,0.2023334503173828,0.07762661733523046,-0.7070039749145458,-1.5082563858411326,0.09424843601204103,-1.1076301803778392,-0.3063777694512524,1.2096248583984384,12.621179023715182,-35.21807273902208,0.4006262054632927,5,0.5836582183837855,0.6614789962768519,0.7373538017272914,0.16731548309325817,1.0739307403564382,3,0.018900840076930603,-1.2857187318853451,26.754863739013672,-3.6666848218297172,27.221790313720703,1.5945999655541814,27.05836677551269,0.018900840076930603
8376,2013-05-31,26.21789932250977,26.73151779174805,26.21789932250977,26.708171844482425,4317857.0,-0.020354728923137277,-1.0952366131868474,63.00098039215686,37.19912237937957,44.78272234556334,1.125606619402614,1.286167523544048,1.2047249235748225,0.1385853128585417,13.06537407278568,0.5447463989257812,0.019757334252751946,-1.2050578117370563,-2.1753253827422157,-0.23479024073189692,-1.690191597239636,-0.7199240262344766,1.6495080069335941,0.0,-49.83397216129815,0.48513378550257935,5,0.9066143035888636,0.9844350814819336,1.3054466247558558,0.8054466247558558,1.4552536010742152,4,0.036806120882630244,1.0799788239447046,26.76264572143555,-1.2857187318853451,26.754863739013672,-3.6666848218297172,27.221790313720703,0.036806120882630244
8377,2013-06-03,26.0311279296875,26.202335357666016,25.53307342529297,26.202335357666016,6036545.0,-0.007123812267518903,6.818141307011876,0.34920869578749164,26.128235057824412,41.74270738721805,1.12985993061859,1.409765506875118,1.3780383520626174,0.3696649036414499,13.583166092943605,0.6848258972168004,-0.10278805924030365,-1.3058369636535652,-2.4440203721365314,-0.16765355517059888,-1.8749286678950483,-0.736745259412082,1.6713285990625053,25.806438860865626,-20.38356125905196,0.5690917042414825,6,0.680933952331543,0.8287935256958008,1.5000004768371582,1.0389108657836914,1.976654052734375,0,0.04962628430880622,-1.0952366131868474,26.21789932250977,1.0799788239447046,26.76264572143555,-1.2857187318853451,26.754863739013672,0.04962628430880622
8378,2013-06-04,26.09338569641113,26.27237319946289,25.95330619812012,26.07003974914551,4900219.0,0.0023916661195702016,-1.4848192269986449,-0.13636059802584918,23.399023848403814,37.95371065596547,0.897218820986911,1.2975830002012714,1.3027685876222606,0.34942075410956974,14.060249984725774,0.3190670013427699,-0.20506699515464888,-1.169649314880374,-2.4291717799175814,0.0898731501568335,-1.7994105473989777,-0.5398880823617702,1.3487448599240324,32.28704825169732,-7.386243966688333,0.6297612325186037,6,0.6186761856079137,0.7665357589721715,1.4669251441955602,0.9766530990600621,2.404668807983402,1,0.05457796012396976,6.818141307011876,26.0311279296875,-1.0952366131868474,26.21789932250977,1.0799788239447046,26.76264572143555,0.05457796012396976
8379,2013-06-05,25.68871688842773,26.062257766723636,25.68093490600586,25.9688720703125,4731113.0,-0.01550848221428991,-1.5789527998865065,-12.000163398696614,11.678836904893302,33.34566327687563,1.0949597830612525,1.6172311640412644,1.6884512705489811,0.791442885982498,14.599535390416293,0.4124507904052699,-0.3394567809752935,-1.4677033424377477,-2.8800689905656114,-0.055337694309884,-2.1738861665016813,-0.7615205183738141,1.524326812182366,11.696008691526497,-19.984555940527784,0.7061828240639325,6,0.8093376159668004,1.17120456695557,1.8968858718872106,1.3813219070434606,2.7782096862793004,2,0.08088453126106776,-1.4848192269986449,26.09338569641113,6.818141307011876,26.0311279296875,-1.0952366131868474,26.21789932250977,0.08088453126106776
8380,2013-06-06,25.80544662475586,25.80544662475586,25.447471618652344,25.72762680053711,5724547.0,0.004544008049725212,8.200098039215685,-0.2777739954521281,16.237067002387278,30.755275420100418,0.8164303959126045,1.4284810361692166,1.5461739950920688,0.7108878298604893,15.26548312153243,0.3579750061035156,-0.4626384743708343,-1.2587556838989258,-2.7726775772781735,0.255166209480322,-2.0157166305885497,-0.5017947372093019,1.206000642816182,27.878670845649868,1.1297409104436547,0.7569609466896244,6,0.6498069763183594,1.011673927307129,1.780156135559082,1.264592170715332,2.902725219726566,3,0.07418581903259303,-1.5789527998865065,25.68871688842773,-1.4848192269986449,26.09338569641113,6.818141307011876,26.0311279296875,0.07418581903259303
8381,2013-06-07,26.264591217041016,26.29571914672852,25.90661430358887,25.90661430358887,3827372.0,0.017792545851335273,-1.1739102635827865,4.600073529411719,24.94227831277776,28.831800214756477,0.2656653531722135,0.9377365924727954,1.0632798683288982,0.2880971536041237,16.868940780654967,0.4902725219726598,-0.6012541282956931,-0.7490274429321282,-2.300260647918549,0.8022057620542924,-1.5246440454253403,0.026589159561083875,0.527899459682267,96.33032473927726,72.91503372710804,0.7756166024932111,6,0.19066238403320312,0.5525293350219727,1.3073930740356445,0.8054475784301758,2.342412948608395,4,0.05985188315937062,8.200098039215685,25.80544662475586,-1.5789527998865065,25.68871688842773,-1.4848192269986449,26.09338569641113,0.05985188315937062
8382,2013-06-10,26.3424129486084,26.396886825561523,26.077821731567386,26.30350112915039,2667018.0,0.0029629903973869,3.3157854000850904,0.10869924287229106,28.028528730452962,27.421316641143406,0.08449046374179403,0.8411366569989909,0.9566039235847192,0.2469539154910514,17.890453182768198,0.3190650939941371,-0.7056722975048864,-0.6319061279296889,-2.2104793220050247,0.9466670661456469,-1.421192724967355,0.1573804691079772,0.2617750599849522,94.26237577018966,69.22555239624747,0.7892865970376677,6,0.01556396484375,0.47470760345458984,1.210115909576416,0.727625846862793,2.3190670013427734,0,0.05051701139040432,-1.1739102635827865,26.264591217041016,8.200098039215685,25.80544662475586,-1.5789527998865065,25.68871688842773,0.05051701139040432
8383,2013-06-11,26.48249053955078,26.692607879638672,26.13229560852051,26.25680923461914,3530281.0,0.00531756871383271,-1.360657977210287,5.799813734620852,31.33641828199164,26.757936525175424,-0.1916380299809184,0.6465627403877541,0.7934716072009138,0.1434991385087656,18.970434410668837,0.5603122711181605,-0.7279743712619222,-0.43618650436401296,-2.000984245411356,1.12861123668333,-1.2185853748876845,0.34621236615965856,-1.0350189208984375,83.12495213002252,55.80221922724039,0.782398870523672,6,-0.32684803009033203,0.33463001251220703,1.0700383186340332,0.6459140777587891,2.171205520629883,1,0.05759622345916138,3.3157854000850904,26.3424129486084,-1.1739102635827865,26.264591217041016,8.200098039215685,25.80544662475586,0.05759622345916138
8384,2013-06-12,26.29571914672852,26.83268547058105,26.264591217041016,26.653696060180664,4011384.0,-0.007052637007207596,-1.7037122769751514,-1.5862054393941798,33.009713935919905,25.77324716155896,-0.0858763667095559,0.7556226542942959,0.9565496971547063,0.36195431348077634,19.636407698187814,0.5680942535400355,-0.7755855791245452,-0.5490279197692836,-2.083025307717243,0.9849694681786758,-1.3160266137432615,0.21797077420469435,-0.8233448028564503,61.23585371999529,30.569693164767962,0.766998693973979,6,-0.15564060211181996,0.5214014053344691,1.2392997741699183,0.8326854705810511,2.5136203765869105,2,0.08375261940459255,-1.360657977210287,26.48249053955078,3.3157854000850904,26.3424129486084,-1.1739102635827865,26.264591217041016,0.08375261940459255
8385,2013-06-13,26.60700416564941,26.661479949951172,26.13229560852051,26.311283111572266,2975032.0,0.011837859127713513,1.615370112883823,-0.826089736417255,43.349771537337304,26.456652623554263,-0.47110235605644846,0.34108215531732,0.6420106463951036,0.08212391767017024,19.42763071335335,0.5291843414306605,-0.8297109351242504,-0.1610892295837445,-1.5707235791545386,1.2485451199870496,-0.8659064043691416,0.5437279452016526,-1.0802173767089833,75.63024171623451,40.575079693168604,0.7048171747853973,6,-0.4669256210327113,0.21011638641357777,0.8638124465942418,0.5214004516601598,2.0544757843017614,3,0.06990348847537087,-1.7037122769751514,26.29571914672852,-1.360657977210287,26.48249053955078,3.3157854000850904,26.3424129486084,0.06990348847537087
8386,2013-06-14,26.52918243408203,26.739299774169922,26.44358062744141,26.622568130493164,2854114.0,-0.0029248588485527582,-1.2353068389069037,-0.3157898131486142,41.74755664380515,28.192132799774342,-0.38496472874027887,0.33236268192863605,0.7211263312710798,0.1882849001701814,19.14444952680754,0.2957191467285121,-0.8377835678454346,-0.17315216064453054,-1.4911111363175635,1.1448068150285025,-0.8321316484810453,0.4858273271919842,-0.9501596978759785,59.7936659541245,22.177109583554333,0.6589794878365162,6,-0.38910388946533203,0.28793811798095703,0.9163427352905273,0.5992221832275391,2.217899322509769,4,0.08213556583639936,1.615370112883823,26.60700416564941,-1.7037122769751514,26.29571914672852,-1.360657977210287,26.48249053955078,0.08213556583639936
8387,2013-06-17,26.91828727722168,26.98054504394531,26.638132095336914,26.638132095336914,3029645.0,0.014667049921589959,-1.4444520090957114,-2.9999795755805643,45.578219194146186,30.656487838190163,-0.7096155475093546,-0.14573063845279322,0.3431319873577152,-0.16856351345101217,18.736910129691804,0.4513626098632777,-0.863786981863349,0.2677036285400405,-0.9180866025446228,1.4534938596247038,-0.3251914870022894,0.8605987440823704,-1.2891180316406263,92.66044112455543,53.04216203984811,0.5928951155423312,6,-0.7042789459228516,-0.1011667251586914,0.5272378921508789,0.21011734008789062,1.6653709411621094,0,0.06273493075678438,-1.2353068389069037,26.52918243408203,1.615370112883823,26.60700416564941,-1.7037122769751514,26.29571914672852,0.06273493075678438
8388,2013-06-18,26.848249435424805,26.95719718933105,26.66926193237305,26.879377365112305,4651572.0,-0.002601868427793419,2.083353758169976,-0.11110959818085266,51.53846878976889,35.085335825398566,-0.582495266708488,-0.1573069583845239,0.4191797466412055,-0.07343175297440041,18.21359583101614,0.2879352569580007,-0.8262085524253777,0.24435834884643626,-0.8212874708866842,1.3100041685795567,-0.28846456102012397,0.7771812587129965,-1.1379976419418973,84.40369035385783,38.60962633034491,0.5328229098665606,6,-0.6342411041259766,-0.031128883361816406,0.564201831817627,0.36964893341064453,1.8754863739013672,1,0.06753626596354212,-1.4444520090957114,26.91828727722168,-1.2353068389069037,26.52918243408203,1.615370112883823,26.60700416564941,0.06753626596354212
8389,2013-06-19,26.15564155578613,26.778209686279297,26.140077590942386,26.715953826904297,5189730.0,-0.02579713367549452,-1.1578921908509097,18.000306372549133,41.84100568587636,37.93021790134179,0.2048537473979195,0.432438904825414,1.1163961009790384,0.6413671456805616,18.61016370426461,0.7081718444824183,-0.7471848687649612,-0.36887207031250213,-1.3059462482881408,0.5682021076631365,-0.8374091593003214,0.09966501867531719,-0.3691721672754795,2.752250256898362,-45.28660919199889,0.46853708898781915,6,0.2879381179809606,0.661478996276859,1.268483161926273,1.1322956085205114,2.435798645019535,2,0.09550729233945776,2.083353758169976,26.848249435424805,-1.4444520090957114,26.91828727722168,-1.2353068389069037,26.52918243408203,0.09550729233945776
8390,2013-06-20,25.54863739013672,26.124513626098636,25.52529144287109,26.077821731567386,5878233.0,-0.023207389669825496,-1.0810797383456145,0.9444453900226375,41.152254865571365,39.73132640720775,0.8622761404803398,0.943152533403186,1.7142766319120817,1.263530175312706,20.303581292686275,0.6303501129150391,-0.6768853511070851,-0.884047412872313,-1.8259259351052037,0.05783110936057767,-1.3549866739887584,-0.4131081517558677,1.4319076538085902,1.6042528428306495,-50.342015771387885,0.47093926111644585,6,0.7042808532714808,1.2684831619262695,1.9027247428894043,1.7392997741699219,2.9260711669921875,3,0.12762724224335864,-1.1578921908509097,26.15564155578613,2.083353758169976,26.848249435424805,-1.4444520090957114,26.91828727722168,0.12762724224335864
8391,2013-06-21,25.87548637390137,25.97665405273437,25.54863739013672,25.82879447937012,6763084.0,0.012793206102288401,2.4375086165961144,-0.0882337039773643,48.01588054191088,41.95214327514752,0.5301825548610601,0.5539968255220771,1.3768962959112123,0.9579950734499185,21.408861076824493,0.4280166625976527,-0.5147871413008005,-0.4996109008789027,-1.4291884331078641,0.42996663135005875,-0.9643996669933834,-0.034822134764421975,1.0759535980224548,24.064185841682754,-29.90022672978589,0.4647887661144816,6,0.37743186950682883,0.93774318695068,1.6673150062561,1.5330734252929652,2.4902725219726527,4,0.1076692254511522,-1.0810797383456145,25.54863739013672,-1.1578921908509097,26.15564155578613,2.083353758169976,26.848249435424805,0.1076692254511522
8392,2013-06-24,25.77431869506836,26.01556396484375,25.53307342529297,25.634241104125977,3742306.0,-0.003909788491359589,-1.8181792862195931,3.0000408496732027,45.972486858090534,43.578373116936284,0.6060211641062558,0.5839752007617207,1.4573591658578913,1.0748858854729164,22.20884799834131,0.48249053955078125,-0.3807215172707963,-0.5365761756896958,-1.4445736325123661,0.37142128113297446,-0.990574904101031,-0.0825774472783607,1.1485983062744118,17.391315930739754,-37.691069665066266,0.4539987284113358,6,0.4785995483398402,0.9649810791015625,1.819066047668457,1.6342411041259766,2.404668807983402,0,0.11533818203668944,2.4375086165961144,25.87548637390137,-1.0810797383456145,25.54863739013672,-1.1578921908509097,26.15564155578613,0.11533818203668944
8393,2013-06-25,25.89105033874512,26.05447578430176,25.81323051452637,25.89105033874512,5248711.0,0.0045289904675189785,-2.100049019607843,0.0,52.75421891575991,45.772207003585166,0.44317561809948103,0.38202264596344904,1.330887377276369,0.9750885563650904,23.9041620548207,0.280157089233402,-0.29458665503167936,-0.3533075332641573,-1.1707718465472574,0.4641567800189428,-0.7620396899057056,0.05542462337739096,1.0039141514282157,29.19255887591578,-30.08172244602146,0.4087321566415495,6,0.36186790466307883,0.8482494354248011,1.7217898368835414,1.5175094604492152,2.568094253540039,1,0.10399763023940611,-1.8181792862195931,25.77431869506836,2.4375086165961144,25.87548637390137,-1.0810797383456145,25.54863739013672,0.10399763023940611
8394,2013-06-26,25.95330619812012,26.17898750305176,25.95330619812012,26.124513626098636,5969082.0,0.002404532012431959,-1.6363494574541566,-100.0,52.043003724902285,46.73812169109239,0.3656975713732784,0.2705061092143417,1.2408489796648396,0.9255791552544608,24.616806329696384,0.2879371643066406,-0.22581546202827596,-0.2509737968444803,-1.0411966373200094,0.5392490436310489,-0.6460852170822449,0.1441376233932843,0.9142648311071717,65.47611058428807,2.1383562091910875,0.3951114202377651,6,0.29961204528807883,0.7159547805786097,1.6595339775085414,1.4552536010742152,2.871597290039059,2,0.10674669308246831,-2.100049019607843,25.89105033874512,-1.8181792862195931,25.77431869506836,2.4375086165961144,25.87548637390137,0.10674669308246831
8395,2013-06-27,27.268482208251953,27.6575870513916,26.57587432861328,26.708171844482425,12091079.0,0.05067470017469655,-1.622634616451786,-3.2726989149082923,61.21738011063762,48.901435409629336,-0.9451755395122525,-1.0591331617971882,-0.08313498892471927,-0.3658425889643482,24.96553906138244,1.7042808532714808,-0.14382041484427077,1.0389103889465332,0.14753555582373323,1.9302852220693332,0.593222972385135,1.4845978055079314,-1.743190765380863,81.68499187956803,21.590274012814987,0.4456874165613997,6,-0.6770429611206055,-0.5992212295532227,0.344357967376709,0.1400775909423828,1.704280853271488,3,0.04851601135883388,-1.6363494574541566,25.95330619812012,-2.100049019607843,25.89105033874512,-1.8181792862195931,25.77431869506836,0.04851601135883388
8396,2013-06-28,27.18287849426269,27.408559799194336,26.996109008789066,27.23735427856445,11545854.0,-0.003139291484414053,1.078430241778466,-0.09722430250132821,59.3749760650316,50.43440839528327,-0.846066514820361,-0.9460324759060192,-0.009773431469632499,-0.2589779026658121,24.500936743343612,0.4124507904052699,-0.05528825678781146,0.9050577163696261,-0.08289138966912546,1.8930068224083776,0.4110831633502521,1.399032269389,-1.614941139221191,77.65565956850817,20.97895975662648,0.4939745530193757,6,-0.5914392471313441,-0.6303491592407191,0.42996168136597035,0.22568130493164418,1.657588958740238,4,0.04752366689711951,-1.622634616451786,27.268482208251953,-1.6363494574541566,25.95330619812012,-2.100049019607843,25.89105033874512,0.04752366689711951
8397,2013-07-01,27.322956085205078,27.509727478027344,27.15953254699707,27.23735427856445,3919507.0,0.0051531551734651515,-1.9032273366961308,-1.5713735513463065,59.374976065031625,51.30513142586802,-1.031140680016609,-1.0375637342753095,-0.17677417515354676,-0.37750966777520034,23.0666287863057,0.35019493103027344,-0.0241506414466528,0.9805438995361335,-0.1037182334273723,2.0648060324996393,0.4384128330543824,1.5226749660178847,-1.713225736236577,81.85649252203262,27.3469672600965,0.542131066481752,7,-0.7315168380737305,-0.7704267501831055,0.24708223342895508,0.08560371398925781,1.315176010131836,0,0.038165812198981186,1.078430241778466,27.18287849426269,-1.622634616451786,27.268482208251953,-1.6363494574541566,25.95330619812012,0.038165812198981186
8398,2013-07-02,27.51750946044922,27.66537094116211,27.23735427856445,27.315174102783203,4490047.0,0.007120509751486592,-1.3913214906064237,2.363680926916123,63.604845471791194,53.723335846525224,-1.252488428032894,-1.1804786635398372,-0.3960433231370146,-0.5520250814017942,21.83305743252561,0.4280166625976598,0.027167434716812267,1.1038910865783684,-0.09274004066153196,2.300522213818269,0.50557552295842,1.7022066501983169,-1.8668219774322559,91.36355787280736,36.147318723022494,0.5983155636199495,7,-0.9221782684326172,-0.9610881805419922,-0.017509937286376953,-0.10894966125488281,1.0116729736328125,1,0.02403844154403867,-1.9032273366961308,27.322956085205078,1.078430241778466,27.18287849426269,-1.622634616451786,27.268482208251953,0.02403844154403867
8399,2013-07-03,27.766536712646484,27.86770439147949,27.392995834350586,27.447471618652344,3405636.0,0.009049774382932085,-1.2181779290921564,1.5769121999962292,63.09313103232013,56.16121097616397,-1.3957587497248163,-1.334268050025905,-0.6686565900151749,-0.7806054524763724,20.284932492476415,0.4747085571289027,0.04352099088571748,1.2490273475646987,-0.03984714033708059,2.537901835466478,0.604590103613809,1.8934645915155883,-2.0352618913037155,92.16865424167776,37.90151354973135,0.6444372439508892,7,-1.066147804260254,-1.1089487075805664,-0.2665371894836426,-0.35797691345214844,0.7548637390136754,2,0.024943977954701824,-1.3913214906064237,27.51750946044922,-1.9032273366961308,27.322956085205078,1.078430241778466,27.18287849426269,0.024943977954701824
8400,2013-07-05,27.719844818115234,27.84435844421387,27.46303558349609,27.782100677490234,2936354.0,-0.0016815887056589318,3.0833112068788653,-0.19511961836898173,63.539828460079534,57.88609407818271,-1.1272328496424784,-1.1982346702794189,-0.6312759495779794,-0.7134063510650748,18.373736295616432,0.38132286071778054,0.039662217347132156,1.1066155433654785,-0.24253772245900862,2.4557688091899657,0.43203891045323317,1.7811921762777239,-1.8603842225642637,83.03575531712383,28.250403318583295,0.6745766329122443,7,-1.019455909729004,-1.0622568130493164,-0.25680971145629883,-0.31128501892089844,0.8015556335449254,4,0.03986525456021961,-1.2181779290921564,27.766536712646484,-1.3913214906064237,27.51750946044922,-1.9032273366961308,27.322956085205078,0.03986525456021961
8401,2013-07-08,27.83657646179199,27.97665405273437,27.6264591217041,27.80544662475586,4120095.0,0.0042111218314060395,1.2499954044962693,-0.5000306372548449,61.13208541856068,59.570493918234945,-1.046589534508037,-1.2555304261644231,-0.7561543933392478,-0.8078739828841783,17.737685496010098,0.3501949310302699,0.1385716187853525,1.1447479248046832,-0.2987487073922672,2.5882445570016337,0.42299960870620623,1.8664962409031602,-1.8566212384853067,82.85718954172077,31.505253983572686,0.7217483160984758,7,-0.9416341781616175,-1.1245136260986293,-0.4513621330261195,-0.4280166625976527,0.6459140777587926,0,0.040816319538825585,3.0833112068788653,27.719844818115234,-1.2181779290921564,27.766536712646484,-1.3913214906064237,27.51750946044922,0.040816319538825585
8402,2013-07-09,27.673152923583984,27.992218017578125,27.61089515686035,27.94552421569824,4186273.0,-0.005870820301207558,1.0851050515480045,-8.749525151646004,59.778601290135846,60.35098084872116,-0.6542969741544695,-1.0406543676852529,-0.5979270601823217,-0.6251473742572351,17.322686735103876,0.38132286071777344,0.2957797104673503,0.9147873878479018,-0.5825685174103619,2.4121432931061655,0.16610943521877175,1.6634653404770319,-1.5334617939230881,57.73209421729021,10.124720026031731,0.7486779526291318,7,-0.7003908157348633,-0.95330810546875,-0.5097289085388184,-0.43579864501953125,0.3424110412597656,1,0.04218220210188339,1.2499954044962693,27.83657646179199,3.0833112068788653,27.719844818115234,-1.2181779290921564,27.766536712646484,0.04218220210188339
8403,2013-07-10,28.007781982421875,28.01556396484375,27.64202308654785,27.68093490600586,3766592.0,0.012092191293197718,1.1818272969329664,-1.200005602201681,73.99193857225663,62.78975138731609,-0.7343122575837171,-1.322983434811178,-0.9367306639515185,-0.9420592550157352,17.591067007661835,0.37354087829589844,0.42015703120876324,1.173151874542235,-0.41750926590749415,2.763813014991964,0.3778213043173686,1.9684824447671012,-1.6828381639692545,98.750019147991,43.59050531857764,0.7953305702248652,7,-0.7120628356933594,-1.2762641906738281,-1.2217903137207031,-1.1128406524658203,-0.7315177917480469,2,0.022506248917199434,1.0851050515480045,27.673152923583984,1.2499954044962693,27.83657646179199,3.0833112068788653,27.719844818115234,0.022506248917199434
8404,2013-07-11,28.49805450439453,28.56809234619141,28.140077590942386,28.202335357666016,6497217.0,0.017504867835673732,-1.0370272870863255,0.9047630163046649,89.39709861351018,65.9208312209686,-0.9226809137200824,-1.7284197673821353,-1.4250650415181454,-1.410962539466702,18.467055865609467,0.5603103637695348,0.5907926932999672,1.5533076286315932,-0.17889542560406113,3.2855106828672476,0.687206101513766,2.4194091557494204,-1.9702362683749755,93.66205934742658,30.4175074083051,0.8661015271178277,7,-0.7159538269042933,-1.4902725219726562,-1.7120628356933594,-1.6031131744384766,-1.431905746459961,3,0.0010922826217032444,1.1818272969329664,28.007781982421875,1.0851050515480045,27.673152923583984,1.2499954044962693,27.83657646179199,0.0010922826217032444
8405,2013-07-12,28.46692657470703,28.56031036376953,28.264591217041016,28.45914459228516,3684095.0,-0.0010922826217031334,2.0400392156862743,0.02631545000708284,87.58466959562739,69.05524161325702,-0.78637129820833,-1.6346142024267252,-1.3827873458283833,-1.3549502040411951,19.163757585436052,0.2957191467285156,0.7384393015294961,1.4291835784912124,-0.42227391733245767,3.2806410743148824,0.5034548305793791,2.3549123264030456,-1.653469963263415,89.43104173184224,20.35342953282904,0.9257287479118345,7,-0.603114128112793,-1.4591445922851562,-1.7879385948181152,-1.5719852447509766,-1.299612045288086,4,0.0019135847633628966,-1.0370272870863255,28.49805450439453,1.1818272969329664,28.007781982421875,1.0851050515480045,27.673152923583984,0.0019135847633628966
8406,2013-07-15,28.708171844482425,28.76264572143555,28.43579864501953,28.45136260986328,4078847.0,0.008474580813713217,-1.2702666896305277,33.000490196093956,90.88940022584838,72.55684429779221,-0.8811640851829132,-1.7963445175785573,-1.607340863625712,-1.5721407590705105,20.173800559063533,0.3268470764160192,0.9101698776296558,1.5614793777465863,-0.4161214828779869,3.5390802383711595,0.5726789474343015,2.550279808058871,-1.6490662301741175,95.27034076399896,18.842841849246142,0.9888004303122864,7,-0.7081718444824254,-1.5642032623291051,-2.071984767913822,-1.8560314178466832,-1.4708175659179759,0,-0.00650586160045441,2.0400392156862743,28.46692657470703,-1.0370272870863255,28.49805450439453,1.1818272969329664,28.007781982421875,-0.00650586160045441
8407,2013-07-16,28.60700416564941,28.723735809326172,28.365758895874023,28.61478614807129,2544300.0,-0.0035240028303111792,2.172410878788391,-0.03030258017559013,88.01744815639887,75.26935570719306,-0.6467077312015093,-1.6465975267498223,-1.509630539778346,-1.4481322653431086,21.714858114444077,0.35797691345214844,0.9416030020241095,1.3758758544921825,-0.7023092150059398,3.454060923990305,0.33678331974312314,2.414968389241242,-1.2753321342007453,86.11115366220162,3.555547766021263,1.0390925347490605,7,-0.5291833877563441,-1.4630355834960902,-1.970817089080807,-1.7548637390136683,-1.7509727478027308,1,-0.004352557344964536,-1.2702666896305277,28.708171844482425,2.0400392156862743,28.46692657470703,-1.0370272870863255,28.49805450439453,-0.004352557344964536
8408,2013-07-17,28.661479949951172,28.801555633544922,28.48249053955078,28.653696060180664,3728813.0,0.0019042813426501937,1.2162280324057206,-1.000245098038759,87.9912921978155,78.03581805891477,-0.5831730970545124,-1.6424761573313447,-1.5612317023728544,-1.4817037281269236,23.377591660897043,0.3190650939941406,0.9986053206726595,1.3396901130676255,-0.8245879093408348,3.503968135476086,0.25755110186339536,2.4218291242718557,-1.1008521281046058,78.82383471979921,-5.6488112478330805,1.0821390112042295,7,-0.5291843414306641,-1.498056411743164,-2.0739312171936035,-1.8093395233154297,-1.7431926727294922,2,-0.02253603045744057,2.172410878788391,28.60700416564941,-1.2702666896305277,28.708171844482425,2.0400392156862743,28.46692657470703,-0.02253603045744057
8409,2013-07-18,28.653696060180664,28.89494132995605,28.57587432861328,28.64591407775879,3191298.0,-0.00027158017604467233,-3.3157555274631236,0.999754962019113,80.6896271949654,79.94135125167988,-0.4875864514888235,-1.5156571596534292,-1.5586325542987076,-1.4478782512397217,24.213665174861223,0.3190670013427699,1.0535517656722746,1.2070034980773912,-0.9622326279956219,3.3762396241504042,0.12238543504088284,2.2916215611138995,-0.8697012322283939,61.72836891235644,-22.142787577817906,1.0846180630365065,7,-0.40077781677246094,-1.4435796737670934,-2.1673145294189453,-1.8015556335449219,-1.3540859222412145,3,-0.048071699602517226,1.2162280324057206,28.661479949951172,2.172410878788391,28.60700416564941,-1.2702666896305277,28.708171844482425,-0.048071699602517226
8410,2013-07-19,28.80933952331543,28.879377365112305,28.49805450439453,28.754863739013672,2758638.0,0.0054318808578086575,2.9200203919569416,7.0002450980392155,84.9498335983736,82.58776771610353,-0.5279524871526604,-1.4909327090494422,-1.7122396950772583,-1.580038401352276,24.11512640102702,0.38132286071777344,1.0817010122237392,1.199611854553222,-0.8561433477299083,3.255367056836352,0.17173425341165682,2.227489455694787,-0.8031553949624026,83.82376263318059,-0.7991767468703443,1.0278776011415647,7,-0.5564212799072266,-1.599223136901859,-2.330739974975586,-1.9571990966796875,-1.95330810546875,4,-0.06050783510569868,-3.3157555274631236,28.653696060180664,1.2162280324057206,28.661479949951172,2.172410878788391,28.60700416564941,-0.06050783510569868
8411,2013-07-22,28.661479949951172,28.754863739013672,28.54474639892578,28.715953826904297,2623713.0,-0.005132348599821035,2.1765282583621683,-0.9999649872203354,78.66668845280297,84.68644406751099,-0.2802457594916774,-1.1843753153356502,-1.551977774600104,-1.4126718787581467,24.011262469411342,0.26459312438964844,1.0972727274790053,0.9124526023864732,-1.0225228157921258,2.847428020565072,-0.05503510670282452,1.879940311475771,-0.4775443812775393,55.882628566485856,-27.888559608896863,0.9674877090892987,7,-0.39299774169921875,-1.4513635635376012,-2.182880401611328,-1.8093395233154297,-1.9143981933593714,0,-0.05213148180559224,2.9200203919569416,28.80933952331543,-3.3157555274631236,28.653696060180664,1.2162280324057206,28.661479949951172,-0.05213148180559224
8412,2013-07-23,28.7470817565918,28.79377365112305,28.51361846923828,28.661479949951172,2558564.0,0.0029866499144532987,2.1304774083545617,-1.5714285714286367,77.62238001950465,85.08982645053855,-0.2206994175404624,-1.091824439764384,-1.6191601388652295,-1.4783194395793409,24.02171873044667,0.2801551818847692,1.1218582921539557,0.8494162559509313,-0.8941064459781565,2.592938957880019,-0.022345095013612593,1.7211776069154752,-0.42094503566168484,64.15097829756479,-17.889008001628426,0.8717613509645441,7,-0.22957229614258168,-1.5369653701782298,-2.2684822082519567,-1.8949413299560582,-2.334630966186527,1,-0.05251759085706731,2.1765282583621683,28.661479949951172,2.9200203919569416,28.80933952331543,-3.3157555274631236,28.653696060180664,-0.05251759085706731
8413,2013-07-24,28.58365821838379,28.770427703857425,28.52140045166016,28.7470817565918,2438545.0,-0.005684874019274644,1.3703851635332938,-1.9091131907308,69.09093177732588,82.83358569096251,0.036881203773376114,-0.7550460888019508,-1.4538891271480239,-1.2980503022623004,24.133678424176313,0.24902725219726562,1.1564520933903353,0.551362323760987,-0.9369050509753549,2.039629698497329,-0.19277136360718572,1.2954960111291598,-0.14376057564848566,21.568797066555366,-56.74490380377706,0.7441336873681711,7,-0.0038919448852539062,-1.3735418319702184,-2.068093776702881,-1.7315177917480469,-2.093385696411133,2,-0.06044106696692775,2.1304774083545617,28.7470817565918,2.1765282583621683,28.661479949951172,2.9200203919569416,28.80933952331543,-0.06044106696692775
8414,2013-07-25,28.723735809326172,28.817121505737305,28.48249053955078,28.52140045166016,2035054.0,0.0049006180339887795,-1.3888972100053103,-1.238104130437271,72.47386372758483,81.15460726117999,-0.0757866920469965,-0.7135101561869774,-1.596223624835467,-1.4251427775551768,24.606733967315634,0.33463096618652344,1.21964469097815,0.5529184341430664,-0.598107738205151,1.7039446064912838,-0.022594652031042273,1.128431520317175,0.17120552062987926,60.78439853327758,-16.232550992254446,0.5755130861741079,7,-0.09338569641113281,-1.5136194229126012,-2.2081713676452637,-1.8715953826904297,-2.4046707153320312,3,-0.06285563076089462,1.3703851635332938,28.58365821838379,2.1304774083545617,28.7470817565918,2.1765282583621683,28.661479949951172,-0.06285563076089462
8415,2013-07-26,28.591440200805664,28.59922218322754,28.28793716430664,28.536964416503906,3525783.0,-0.00460579394681504,7.888810217586667,0.269235120001513,66.78200515970136,78.47600780938589,0.08496340594017582,-0.5027987915001759,-1.4795600485440588,-1.2809965427188033,25.738711190020254,0.43579864501953125,1.1969703611358575,0.3544749259948716,-0.7282404567589893,1.4371903087487325,-0.18688276538205884,0.8958326173718021,0.29525211334228274,57.35298888067906,-18.14342867555971,0.5413576913769312,7,-9.5367431640625e-07,-1.3813238143920934,-1.961090087890625,-1.7392997741699219,-2.210117340087894,4,-0.04518240612551627,-1.3888972100053103,28.723735809326172,1.3703851635332938,28.58365821838379,2.1304774083545617,28.7470817565918,-0.04518240612551627
8416,2013-07-29,28.474708557128906,28.63035011291504,28.3424129486084,28.4046688079834,2242968.0,-0.004082747943332632,-1.9600101959784708,1.285704282062953,68.1978559885263,76.27383090184449,0.18449749557327877,-0.29968946770013716,-1.370605797116319,-1.1542153428023454,26.953833628340206,0.2879371643066406,1.0661046151990092,0.1731517791748054,-0.7926068843738037,1.1389104427234145,-0.30972755259949736,0.6560311109491082,0.38803355102538717,35.29420245454054,-40.69574645784613,0.4828793317743044,7,0.1167306900024414,-1.2607011795043945,-1.9396891593933105,-1.622568130493164,-2.124513626098633,0,-0.05684613544102368,7.888810217586667,28.591440200805664,-1.3888972100053103,28.723735809326172,1.3703851635332938,28.58365821838379,-0.05684613544102368
8417,2013-07-30,28.365758895874023,28.778209686279297,28.326847076416016,28.536964416503906,2737179.0,-0.0038261905661403084,-2.624977979979014,-2.4444051087933336,59.05511431127124,73.05870002556179,0.28566889497422565,-0.11447938291142634,-1.2743721347676598,-1.0335109974658927,28.185869503009865,0.45136260986328125,0.9527868777072221,0.012061977386473188,-0.8367597747829407,0.8608837295558871,-0.41234889869823377,0.43647285347118014,0.47399101452636216,14.705977761358108,-55.99232605162151,0.42441087608470707,7,0.22568035125732422,-1.1517515182495117,-1.8326849937438965,-1.5136184692382812,-2.046693801879883,1,-0.05706447499691858,-1.9600101959784708,28.474708557128906,7.888810217586667,28.591440200805664,-1.3888972100053103,28.723735809326172,-0.05706447499691858
8418,2013-07-31,28.17898750305176,28.38910484313965,28.140077590942386,28.28015518188477,3901902.0,-0.006584396120261404,-1.7826216685670047,0.5909136484664832,40.46510832578123,68.58930904009688,0.44343289940630726,0.13111133705394806,-1.0972299070396438,-0.8374427545285634,29.016205107692038,0.24902725219726207,0.7896885144166355,-0.20778331756591584,-0.966147692958927,0.5505810578270953,-0.5869655052624196,0.17139887013058797,0.6386898975048751,5.747029292946397,-59.48343639907142,0.37918218769650486,7,0.3307399749755824,-0.8249015808105504,-1.6828784942626989,-1.3268470764160192,-1.9533061981201207,2,-0.0626898575562792,-2.624977979979014,28.365758895874023,-1.9600101959784708,28.474708557128906,7.888810217586667,28.591440200805664,-0.0626898575562792
8419,2013-08-01,28.45914459228516,28.56809234619141,28.27237319946289,28.396886825561523,3103661.0,0.0099420566194246,1.111123971105833,-0.6153918666692155,49.79757446580507,64.6835024698115,0.14838024706178032,-0.0996035503746171,-1.3827048693616284,-1.1060824556440032,29.725840284169607,0.38910484313964844,0.6473541475013427,0.03774337768555114,-0.6623868099446213,0.7378735653157236,-0.3123217161295351,0.38780847150063735,0.3190650939941371,50.0001494477907,-11.666412912052849,0.35006509381508594,8,0.019454956054683947,-1.0350208282470739,-1.9630355834960973,-1.6070041656494176,-2.3424129486083984,3,-0.06918240511158003,-1.7826216685670047,28.17898750305176,-2.624977979979014,28.365758895874023,-1.9600101959784708,28.474708557128906,-0.06918240511158003
8420,2013-08-02,28.82490348815918,28.82490348815918,28.25680923461914,28.3735408782959,3883398.0,0.012852069207068606,1.5172410878788392,7.249900431971646,52.85170712887166,61.815171211596905,-0.24019812517532557,-0.3987748033754457,-1.7381006995301291,-1.4577073982528006,30.64383317628464,0.5680942535400391,0.5044596541254833,0.3482493400573716,-0.2904896812478377,0.986988361362581,0.028879829404768742,0.6676188507099745,-0.6848258972167933,100.0,40.82498479406484,0.3193695106526043,8,-0.34241294860839844,-1.0894956588745117,-2.363813877105713,-1.9727630615234375,-4.280157089233398,4,-0.08693310613145322,1.111123971105833,28.45914459228516,-1.7826216685670047,28.17898750305176,-2.624977979979014,28.365758895874023,-0.08693310613145322
8421,2013-08-05,28.97276306152344,29.01167297363281,28.692607879638672,28.778209686279297,3347682.0,0.005129577395636353,1.3428523410036624,0.4310356484846515,58.736044915032764,59.71668953332225,-0.3791280093970997,-0.48185468595899295,-1.8621249705712124,-1.5946544987739664,31.525038292266395,0.3190650939941371,0.4438646405767095,0.43929958343506215,-0.16066873368447077,1.039267900554595,0.1393154248752957,0.7392837419948286,-0.8189889526367189,95.53578267139719,38.12523244222102,0.29998415855976723,8,-0.3968877792358434,-0.9688720703125036,-2.342412948608402,-2.120622634887699,-4.155641555786136,0,-0.0894440131686014,1.5172410878788392,28.82490348815918,1.111123971105833,28.45914459228516,-1.7826216685670047,28.17898750305176,-0.0894440131686014
8422,2013-08-06,28.84046745300293,28.95719718933105,28.723735809326172,28.87159538269043,3990567.0,-0.004566206137798567,1.307711161387678,-0.15999686280660871,54.12183892495995,58.05345699417049,-0.2594796205552363,-0.27154510858029823,-1.7080434751870825,-1.4528504607645019,32.43005317413352,0.24902725219726918,0.35031714883820086,0.24863824844360494,-0.2092299105259947,0.7065064074132046,0.01970416895880689,0.477572327928403,-0.6523773895263645,80.35722491996165,24.595516725682934,0.228934079484799,8,-0.26459217071533203,-0.7548646926879883,-2.2684831619262695,-1.9883270263671875,-4.116731643676758,1,-0.08634646876062901,1.3428523410036624,28.97276306152344,1.5172410878788392,28.82490348815918,1.111123971105833,28.45914459228516,-0.08634646876062901
8423,2013-08-07,28.638132095336914,28.801555633544922,28.536964416503906,28.801555633544922,2872875.0,-0.007015675387222253,2.23810413043732,5.250061274509804,49.671057935727305,55.51981190618632,-0.05431649341396039,-0.02062143877417455,-1.491092642528855,-1.2404713834705525,33.10374566443618,0.30350303649902344,0.2769059488788379,0.014785385131837359,-0.35141018499480836,0.3809809552584831,-0.16831239993148728,0.197883170195162,-0.4170987154540988,50.51545610284889,-4.3059700086838575,0.1830977850633231,8,-0.062256813049316406,-0.5136184692382848,-2.066147804260254,-1.7859916687011719,-3.8287925720214844,2,-0.08097829123849809,1.307711161387678,28.84046745300293,1.3428523410036624,28.97276306152344,1.5172410878788392,28.82490348815918,-0.08097829123849809
8424,2013-08-08,28.52918243408203,28.770427703857425,28.474708557128906,28.70038986206055,2638619.0,-0.003804356404677023,-1.111109598180878,1.0476301630466716,43.959702564195375,52.984000506685646,0.02696968842777281,0.09568567339858092,-1.3534394293566585,-1.1227551101516617,32.92963816489846,0.2957191467285192,0.19738779652526972,-0.09572067260742045,-0.4599333073393801,0.2684919621245392,-0.2778269899733985,0.08638564475855759,-0.27652347044921655,36.08243254852631,-14.447850654063444,0.18210631736597935,8,0.046692848205566406,-0.32684803009033203,-1.9533061981201172,-1.677042007446289,-3.55641937255859,3,-0.08074192572719996,2.23810413043732,28.638132095336914,1.307711161387678,28.84046745300293,1.3428523410036624,28.97276306152344,-0.08074192572719996
8425,2013-08-09,28.52140045166016,28.6848258972168,28.44358062744141,28.51361846923828,1838578.0,-0.00027277271053427476,-2.2632094943242023,-0.0454535326753167,46.78567739653971,50.60486955202048,0.026565350651967634,0.11358132354245853,-1.3167033922075397,-1.10902071767239,32.706171237761886,0.24124526977539062,0.15227086004293255,-0.10622634887694815,-0.4662553975426249,0.2538026997887286,-0.2862408732097883,0.073788175455892,-0.23838092762734675,13.69844616644972,-34.66128379519105,0.18001452433283838,8,0.054474830627437854,-0.28404617309571023,-1.8424119949340856,-1.6692600250244176,-3.735408782958988,4,-0.08431103556990405,-1.111109598180878,28.52918243408203,2.23810413043732,28.638132095336914,1.307711161387678,28.84046745300293,-0.08431103556990405
8426,2013-08-12,28.52140045166016,28.591440200805664,28.31906509399414,28.38910484313965,1963608.0,0.0,1.0,17.00024509803191,44.609662717828456,48.99981937497128,0.03786726595047796,0.1042145786104065,-1.2695908761665642,-1.1069841327442127,32.03982493417047,0.27237510681152344,0.0821294895117397,-0.09688777923583558,-0.45780815414815024,0.2640325956764791,-0.27734796669199113,0.08357240822031997,-0.20923478964334663,31.707441005485464,-14.049427480160674,0.18046018745615655,8,0.054474830627437854,-0.21011638641357777,-1.8424119949340856,-1.6692600250244176,-3.5642032623291087,0,-0.13942702636479087,-2.2632094943242023,28.52140045166016,-1.111109598180878,28.52918243408203,2.23810413043732,28.638132095336914,-0.13942702636479087
8427,2013-08-13,28.48249053955078,28.63035011291504,28.412450790405273,28.59922218322754,1265725.0,-0.0013642356789360655,1.4347992881576284,-0.8823546373321947,47.43082391303716,49.77378777355527,0.10625024474832045,0.1405226216287616,-1.17702810514675,-1.060651574134443,31.567990478099606,0.21789932250976562,0.033179679556827324,-0.12957201004028462,-0.4955717818462233,0.23642776176565405,-0.31257189594325396,0.053427875862684715,-0.16342544555664062,33.87122278268845,-14.32790020784352,0.18299988590296945,8,0.1517505645751953,-0.17120647430419922,-1.678987979888916,-1.665369987487793,-4.513618469238281,1,-0.12868850175597335,1.0,28.52140045166016,-2.2632094943242023,28.52140045166016,-1.111109598180878,28.52918243408203,-0.12868850175597335
8428,2013-08-14,28.01556396484375,28.490272521972656,28.007781982421875,28.45136260986328,3154547.0,-0.016393460187712816,-1.1379287030307128,3.733337690560612,34.5762782273475,48.082532635948866,0.611905761250835,0.5866558122901679,-0.6627752543696452,-0.5889421520070393,30.489034732746024,0.48249053955078125,-0.02387479765419087,-0.5642027854919434,-1.0158193708304388,-0.11258620015344789,-0.7900110781611893,-0.3383944928226974,0.996109008789059,1.0203928512477256,-43.70363467248563,0.2258082926692473,8,0.49416351318359375,0.31128406524658203,-1.1692605018615723,-1.1984434127807617,-3.8910503387451136,2,-0.11749997821383984,1.4347992881576284,28.48249053955078,1.0,28.52140045166016,-2.2632094943242023,28.52140045166016,-0.11749997821383984
8429,2013-08-15,27.276264190673828,27.80544662475586,27.245136260986328,27.797664642333984,3303478.0,-0.02638889494060004,1.0869552862278171,1.1964251326132245,27.345855249972885,45.248549093849,1.3027684493901646,1.283264414405906,0.1292815142965935,0.15039297913654792,29.598059202694472,0.7704277038574219,-0.06643342233077121,-1.234630966186522,-1.969848194115933,-0.4994137382571111,-1.6022395801512275,-0.8670223522218166,1.715330963134761,2.1621277881114715,-39.27222308052471,0.3676086139647057,8,0.8521404266357422,0.8521404266357422,-0.2626457214355469,-0.45914363861083984,-3.3307399749755895,3,-0.09044217529620047,-1.1379287030307128,28.01556396484375,1.4347992881576284,28.48249053955078,1.0,28.52140045166016,-0.09044217529620047
8430,2013-08-16,27.06614875793457,27.214008331298828,26.94941520690918,27.18287849426269,3259788.0,-0.007703233524593123,1.956522665757337,0.22387732108104264,26.493530469657657,41.66604748880732,1.382559327882916,1.4293730279386594,0.38703699275708203,0.35559457377898696,29.088582735745582,0.32684898376464844,-0.06042331201443929,-1.3575868606567383,-2.32155597823094,-0.3936177430825367,-1.839571419443839,-0.8756023018696375,1.8555880401611269,6.944561065887207,-33.80965548377771,0.48198455878709995,8,0.8871574401855469,0.9143953323364258,0.3287925720214844,-0.05836677551269531,-3.1673164367675817,4,-0.07734331600455135,1.0869552862278171,27.276264190673828,-1.1379287030307128,28.01556396484375,1.4347992881576284,28.48249053955078,-0.07734331600455135
8431,2013-08-19,27.167314529418945,27.307392120361328,27.042802810668945,27.05836677551269,3489932.0,0.003737723175511576,-2.777805010893246,-0.9333333333333922,29.947904699172284,38.98005479705314,1.1156841604707886,1.2759471356959473,0.3208671894997863,0.2485622486656638,28.459240184828495,0.2645893096923828,-0.09493195039031832,-1.1817128181457512,-2.2890394474939484,-0.0743861887975541,-1.735376132819848,-0.6280495034716544,1.6360829732055606,12.962983975835533,-29.802022408864353,0.5536633146740977,8,0.7081708908081055,0.8132295608520508,0.26848268508911133,-0.1595325469970703,-3.470815658569336,0,-0.08765396587649787,1.956522665757337,27.06614875793457,1.0869552862278171,27.276264190673828,-1.1379287030307128,28.01556396484375,-0.08765396587649787
8432,2013-08-20,27.23735427856445,27.447471618652344,27.167314529418945,27.17509651184082,2652112.0,0.0025780887937840724,-6.199970588956153,0.5714460784313213,33.60435404369042,37.194865475715716,0.8876772438369152,1.145746145182617,0.28485000679780015,0.17027000119455593,27.595678137338332,0.28015708923339844,-0.1695297073885449,-1.0361866950988805,-2.2315922947265996,0.15921890452883858,-1.63388949491274,-0.43848389528502096,1.4548042863171382,18.686939331784142,-27.5725217979379,0.5977027998138588,8,0.6225671768188512,0.7431898117065465,0.3346300125122106,-0.13229560852050426,-3.517509460449215,1,-0.08371433825450003,-2.777805010893246,27.167314529418945,1.956522665757337,27.06614875793457,1.0869552862278171,27.276264190673828,-0.08371433825450003
8433,2013-08-21,26.85603141784668,27.252918243408203,26.848249435424805,27.252918243408203,2309145.0,-0.013999996358598832,1.0392151208892606,-6.374896602432887,23.036630067182728,34.870079642714316,1.1059245658718062,1.4661748327044357,0.6919500902951512,0.5434001045591685,26.8929046910641,0.40466880798339844,-0.29087753424027696,-1.3311282157897963,-2.672898454060114,0.010642022480521263,-2.002013334924957,-0.6602430966546358,1.7315625455565637,0.8129967898582635,-43.11549210608067,0.670885119135159,8,0.9105062484741211,1.073929786682129,0.7548632621765137,0.24902725219726562,-3.299612045288086,2,-0.10750506292659356,-6.199970588956153,27.23735427856445,-2.777805010893246,27.167314529418945,1.956522665757337,27.06614875793457,-0.10750506292659356
8434,2013-08-22,26.91828727722168,27.08171272277832,26.73151779174805,26.80933952331543,2696830.0,0.0023181332493389384,-1.6470639119966994,-0.27450584622482377,14.285653037600227,31.25896582505437,0.8841060260120379,1.3299092509619221,0.662747464143564,0.4742244071458046,26.14045018400335,0.3501949310302699,-0.40220094892112,-1.1785999298095717,-2.6084170592955545,0.251217199676411,-1.893508494552563,-0.4636913650665804,1.5301591239432888,26.086805944064896,-10.304983224159077,0.714908564742992,8,0.7626466751098633,0.95330810546875,0.7295722961425781,0.20622634887695312,-3.307392120361328,3,-0.10378719947339077,1.0392151208892606,26.85603141784668,-6.199970588956153,27.23735427856445,-2.777805010893246,27.167314529418945,-0.10378719947339077
8435,2013-08-23,27.29961013793945,27.346303939819336,26.91828727722168,26.996109008789066,2578096.0,0.01416594067782495,1.1568597297245342,2.7857492997198228,21.17958132866167,28.655623448480277,0.34782362240239806,0.8926079489630858,0.309555145794139,0.09670262135670882,25.792443712765262,0.42801666259765625,-0.4884083016121856,-0.7326855659484899,-2.1849736103512285,0.7196024784542487,-1.458829588149861,-0.006541543747118794,0.9771434022838257,79.3476233862411,48.353644922354775,0.72614402220137,8,0.3813238143920934,0.5719852447509801,0.4319071769714391,-0.12840366363525035,-3.55641937255859,4,-0.12286204474326512,-1.6470639119966994,26.91828727722168,1.0392151208892606,26.85603141784668,-6.199970588956153,27.23735427856445,-0.12286204474326512
8436,2013-08-26,26.85603141784668,27.35408592224121,26.85603141784668,27.307392120361328,3812723.0,-0.01624853680515781,-1.206902380378883,-1.4871796483201918,19.128294236895314,25.51089792890896,0.5926502438040906,1.2740214295932972,0.7791987864600358,0.5442753114887502,25.404070485704334,0.49805450439453125,-0.5711010231189135,-1.0953304290771477,-2.622300627141442,0.4316397689871465,-1.8588155281092966,-0.33184533004499883,1.266198547529072,17.391292764927687,-7.05459219718718,0.7634850990321475,8,0.7548637390136719,1.01556396484375,0.875485897064209,0.31517505645751953,-3.027236938476559,0,-0.11011303385333915,1.1568597297245342,27.29961013793945,-1.6470639119966994,26.91828727722168,1.0392151208892606,26.85603141784668,-0.11011303385333915
8437,2013-08-27,26.7470817565918,26.95719718933105,26.692607879638672,26.70038986206055,2762108.0,-0.004056804207582143,-7.500061274508719,-0.10344696441475133,19.700715663989257,23.85805764409138,0.480024003356494,1.3233341396732108,0.9009408346715837,0.6592353613296957,24.805929171003683,0.26458930969237926,-0.6761217085570514,-1.123346233367915,-2.7274751342239867,0.4807826674881568,-1.9254106837959526,-0.3212817829398773,1.2360769914211822,8.235175386745249,-12.379657968067557,0.8020644504280361,8,0.5019454956054652,1.1050586700439418,0.9922175407409632,0.4241247177123988,-3.089494705200199,1,-0.11405292410976298,-1.206902380378883,26.85603141784668,1.1568597297245342,27.29961013793945,-1.6470639119966994,26.91828727722168,-0.11405292410976298
8438,2013-08-28,26.412450790405273,26.677043914794922,26.326847076416016,26.661479949951172,3136814.0,-0.01251093368733791,1.500003404069906,-5.333455882352941,18.372059221682193,22.860969196503525,0.6295421379672064,1.6009146155321474,1.2469973724763506,0.9957552322833685,25.066672190651413,0.4202346801757848,-0.7975677280726146,-1.3696503639221191,-3.092395799105386,0.3530950712611478,-2.231023081513751,-0.5082776463304874,1.4158418534027923,8.333379752640795,-9.898395099830765,0.8613727175916327,8,0.47470855712890625,1.2568092346191406,1.451362133026123,0.7587556838989258,-2.778209686279297,2,-0.10194457128030576,-7.500061274508719,26.7470817565918,-1.206902380378883,26.85603141784668,1.1568597297245342,27.29961013793945,-0.10194457128030576
8439,2013-08-29,26.490272521972656,26.677043914794922,26.24124526977539,26.350194931030273,3959470.0,0.002946403277186649,-1.434786315223009,-0.5624947343428077,20.273333385441347,22.16983618714616,0.4788597393790397,1.4419568683738078,1.2040693165595044,0.9235247998827276,25.01600481625251,0.43579864501953125,-0.9373217781601113,-1.19338502883911,-2.977166154817805,0.5903960971395854,-2.085275591828456,-0.301494465849764,1.1278177424005236,22.377619980495297,3.4248369847058058,0.8918905629893472,8,0.35408592224121094,1.1361865997314453,1.4046688079833984,0.680933952331543,-2.8793773651123047,3,-0.11075209388580454,1.500003404069906,26.412450790405273,-7.500061274508719,26.7470817565918,-1.206902380378883,26.85603141784668,-0.11075209388580454
8440,2013-08-30,26.31906509399414,26.591440200805664,26.25680923461914,26.50583648681641,4096194.0,-0.006463030074020826,-1.150010416539013,-1.3333424109149095,19.305835266796535,20.987384027993297,0.5955804359730337,1.4923196107870709,1.4284689593189768,1.0960297837965314,24.47549516931685,0.33463096618652344,-1.0225714902004341,-1.2393005371093757,-3.037522801425915,0.5589217272071636,-2.1384116692676436,-0.34018940495110783,1.0787299712433942,6.992899122288324,-9.919101949381638,0.8991111321582692,8,0.5252933502197266,1.307394027709961,1.601168155670166,0.8521413803100586,-2.9027233123779297,4,-0.10289764957311409,-1.434786315223009,26.490272521972656,1.500003404069906,26.412450790405273,-7.500061274508719,26.7470817565918,-0.10289764957311409
8441,2013-09-03,26.38132286071777,26.653696060180664,26.28793716430664,26.57587432861328,3607124.0,0.0023655006931775358,1.088887436479796,1.0416556034394715,20.90516911241515,19.576363480073823,0.4582999172917468,1.2922158434024027,1.4106866245552219,1.0329595896050883,23.513399751183595,0.36575889587402344,-1.0210912425259409,-1.0474707603454618,-2.789142504622916,0.6942009839319923,-1.9183066324841889,-0.17663488820673479,0.8314242372458232,19.565223182768374,4.600230596719909,0.870835872138727,9,0.4163427352905309,1.2451362609863317,1.519454956054691,0.7898836135864293,-2.887159347534176,1,-0.09999999277007954,-1.150010416539013,26.31906509399414,-1.434786315223009,26.490272521972656,1.500003404069906,26.412450790405273,-0.09999999277007954
8442,2013-09-04,26.350194931030273,26.51361846923828,26.249027252197266,26.326847076416016,4058158.0,-0.0011799230027940144,-1.9565328587717523,-0.12000862736639618,23.774513190341423,19.65835049375812,0.3915229921732717,1.1881290266669708,1.4901066996492034,1.0587368131242556,22.52395477291274,0.2645912170410156,-1.0015416356856477,-0.9540850639343255,-2.6254681327250573,0.7172980048564064,-1.7897765983296914,-0.11839352953895954,0.7071118744232088,25.0,7.929438335893774,0.8356915343953653,9,0.44747066497802734,1.2762641906738281,1.5525283813476562,0.8210115432739258,-2.3968887329101527,2,-0.0956881138169845,1.088887436479796,26.38132286071777,-1.150010416539013,26.31906509399414,-1.434786315223009,26.490272521972656,-0.0956881138169845
8443,2013-09-05,26.31906509399414,26.45914459228516,26.28015518188477,26.350194931030273,2155202.0,-0.001181389250349496,-2.2857267904975793,-1.333306102442611,30.599359816913648,21.470984580348503,0.37825115501710016,1.09263185988533,1.5663994445715126,1.0892509078197676,22.177248505571225,0.17898941040039062,-1.0061219229089247,-0.869261550903321,-2.4713529380156167,0.7328298362089747,-1.6703072444594689,-0.06821585734717317,0.6076718657508486,17.85683023756587,-1.0541268510713842,0.8010456935561483,9,0.47860050201416016,1.307394027709961,1.583658218383789,0.8521413803100586,-2.3112831115722656,3,-0.10112357840590136,-1.9565328587717523,26.350194931030273,1.088887436479796,26.38132286071777,-1.150010416539013,26.31906509399414,-0.10112357840590136
8444,2013-09-06,26.22568130493164,26.474708557128906,26.046693801879886,26.412450790405273,3194253.0,-0.0035481423344254637,1.7499862134886999,5.999693646222658,32.119196967323575,22.686497429088714,0.4057230023148719,1.058884340844969,1.7027851755754995,1.1722746101756556,22.186357363490046,0.4280147552490199,-1.0390075134680536,-0.8474702835083008,-2.3730621990542033,0.6781216320376018,-1.610266241281252,-0.0846743257353495,0.5913769844182113,29.487123087944685,8.6881349625713,0.7627959577729515,9,0.47470855712890625,1.303502082824707,1.7062253952026367,0.9455251693725586,-2.28793907165527,4,-0.09881307450793864,-2.2857267904975793,26.31906509399414,-1.9565328587717523,26.350194931030273,1.088887436479796,26.38132286071777,-0.09881307450793864
8445,2013-09-09,26.11673164367676,26.45136260986328,26.077821731567386,26.29571914672852,5857673.0,-0.004154311950492318,-1.909113865761516,0.958333758846417,27.722809117822948,23.641443526969564,0.36792734761679213,1.0313217038084304,1.8119588406322613,1.2722378537688748,22.31042372894972,0.3735408782958949,-1.0087577165541468,-0.8361865043640115,-2.2566007158432555,0.5842277071152324,-1.5463936101036317,-0.12597939862439134,0.5616610379284985,11.538316511858893,-9.828379121464787,0.7102071057396215,9,0.3852138519287074,1.4124517440795863,1.8346300125122035,1.0544748306274379,-2.1712074279785227,0,-0.09594755274146671,1.7499862134886999,26.22568130493164,-2.2857267904975793,26.31906509399414,-1.9565328587717523,26.350194931030273,-0.09594755274146671
8446,2013-09-10,24.54474639892578,25.315174102783203,23.84435844421387,25.315174102783203,24554680.0,-0.06019073390186558,2.818179567544541,4.304365895504097,15.120975711958891,23.13258353229952,1.7629739533827085,2.413871090637276,3.3686657875486326,2.824886126824776,23.72441035728186,2.2723731994628906,-1.0065429941146746,-2.20933904647827,-3.8074928557897465,-0.6111852371667936,-3.0084159511340083,-1.4102621418225318,2.019940484328913,26.239030598208785,4.346095232230532,0.799076904655738,9,0.7159547805786133,1.8832693099975586,3.5642027854919434,2.626460075378418,-0.2645912170410121,1,-0.04597336631512139,-1.909113865761516,26.11673164367676,1.7499862134886999,26.22568130493164,-2.2857267904975793,26.31906509399414,-0.04597336631512139
8447,2013-09-11,24.817121505737305,24.817121505737305,24.202335357666016,24.739299774169922,17082405.0,0.011097083766302251,14.799857846621407,-0.10101107628625045,22.821612210361778,23.626978308819478,1.3276617814428135,1.9529446027332398,3.0793465897118537,2.5266090427224164,25.119842486690473,0.6147861480712891,-1.0502179336465431,-1.7536954879760742,-3.3579433174932127,-0.1494476584589357,-2.5558194027346417,-0.9515715732175067,1.6342411041259766,36.98226546904008,11.909684126746026,0.8021239147585687,9,0.44357967376708984,1.5836563110351562,3.472761631011963,2.4124507904052734,-0.4357986450195348,2,-0.05330827720079723,2.818179567544541,24.54474639892578,-1.909113865761516,26.11673164367676,1.7499862134886999,26.22568130493164,-0.05330827720079723
8448,2013-09-12,24.723735809326172,24.87159538269043,24.66926193237305,24.84046745300293,10495495.0,-0.0037629543937859333,1.2608667853070223,-1.4999877453983972,20.987708487462527,23.706353320155166,1.2922006990935309,1.8836455294441024,3.14808169833427,2.5935352787259305,27.886542722610162,0.20233345031737926,-1.0535615768569535,-1.6824897766113267,-3.3372921135928983,-0.027687439629755062,-2.5098909451021143,-0.8550886081205391,1.206225967407228,33.43195116097103,8.13704583079426,0.8274011684907865,9,0.5252914428710938,1.5992212295532227,3.6070032119750977,2.5058364868164062,-0.46692657470703125,3,-0.031161537121563665,14.799857846621407,24.817121505737305,2.818179567544541,24.54474639892578,-1.909113865761516,26.11673164367676,-0.031161537121563665
8449,2013-09-13,24.80933952331543,25.003890991210934,24.76264572143555,24.80933952331543,6591408.0,0.0034624101571643084,-4.1665373146524205,-0.0,14.285800256144924,23.148571652304984,1.05391151414954,1.690418562450013,3.0302857565637566,2.4810799837283923,29.580632494279545,0.2801551818847621,-1.060487519524294,-1.4735398292541504,-3.220480206408169,0.27340054789986823,-2.3470100178311597,-0.6000696406771411,0.7035015869140651,37.01494197118707,17.79075729533531,0.87347018857701,9,0.43968772888183594,1.4980535507202184,3.5408549308776855,2.4202327728271484,-0.5525302886962891,4,-0.032308701331620004,1.2608667853070223,24.723735809326172,14.799857846621407,24.817121505737305,2.818179567544541,24.54474639892578,-0.032308701331620004
8450,2013-09-16,24.97276306152344,25.17509651184082,24.910505294799805,25.05836677551269,5359478.0,0.006587178109051628,-1.5184862431124788,-100.0,20.631128460685957,23.11812269100174,0.7592778612660886,1.435733390745547,2.8374105019787095,2.2990623039920237,30.650755762323843,0.3657569885253906,-1.03063145978998,-1.205447006225583,-3.0048523926509567,0.5939583801997905,-2.105149699438268,-0.30574431301289806,0.2063815155029296,76.71964944996394,54.898115354666565,0.8997026932126861,9,0.20622539520263317,1.2918291091918945,3.4163417816162074,2.256809234619137,-0.21011734008789062,0,-0.04144598760245999,-4.1665373146524205,24.80933952331543,1.2608667853070223,24.723735809326172,14.799857846621407,24.817121505737305,-0.04144598760245999
8451,2013-09-17,24.785991668701172,24.96498107910156,24.73151779174805,24.770427703857425,7200883.0,-0.00747900391967582,-4.000081699346634,-0.18181413070116118,20.142235696571575,22.714536302805087,0.7777410864751602,1.51250152229143,2.988189462411359,2.465964717350893,32.100558995892875,0.24124526977539062,-1.0220085335854385,-1.2731522560119615,-3.111701071247108,0.5653965592231849,-2.192426663629533,-0.35387784839439007,-0.9416332244873011,59.99996078485197,34.95372515303549,0.9192744076175725,9,0.37354183197021484,1.4513626098632812,3.6206231117248535,2.4435806274414062,-0.1945514678955078,1,-0.033908970205305256,-1.5184862431124788,24.97276306152344,-4.1665373146524205,24.80933952331543,1.2608667853070223,24.723735809326172,-0.033908970205305256
8452,2013-09-18,24.95719718933105,24.95719718933105,24.56809234619141,24.770427703857425,8476503.0,0.006907350043455107,3.166685389242431,12.00012254902189,26.683324083740104,22.27942122134136,0.4337749800402122,1.2244941414452661,2.7875072816435953,2.2781692070728212,34.070738373376486,0.38910484313964133,-0.9917246565736413,-0.9879388809204137,-2.8014782784655488,0.8256005166247213,-1.8947085796929812,-0.08116918214784619,-1.0904262924194263,64.10249964649796,35.41615596522162,0.9067696987725684,9,0.20233631134033558,1.280157089233402,3.4863824844360387,2.272375106811527,-0.38910484313964133,2,-0.027128126700690203,-4.000081699346634,24.785991668701172,-1.5184862431124788,24.97276306152344,-4.1665373146524205,24.80933952331543,-0.027128126700690203
8453,2013-09-19,23.9688720703125,24.778209686279297,23.556419372558594,24.73151779174805,20331656.0,-0.039600805792448956,1.8545518553673526,-4.083352906935357,18.725898686238807,20.7912769678875,1.1774923022023955,2.09272532837468,3.7234758262182446,3.242622032461597,35.80995671795348,1.4007778167724574,-1.003704240889519,-1.8319060325622551,-3.7937257599910197,0.1299136948665094,-2.8128158962766356,-0.8509961688478747,0.996109008789059,25.480850241500352,-3.8381239155929556,0.9809098637143819,9,1.0350189208984375,2.054473876953125,4.503890514373779,3.260700225830078,0.7159538269043004,3,0.01720776802493451,3.166685389242431,24.95719718933105,-4.000081699346634,24.785991668701172,-1.5184862431124788,24.97276306152344,0.01720776802493451
8454,2013-09-20,24.124513626098636,24.140077590942386,23.89105033874512,24.085603713989254,9860191.0,0.006493486857853004,6.1112200435722634,-0.0510196425623956,22.67444318255768,20.230347419524694,0.7738329126774772,1.8098411625037265,3.5004014184377787,3.0640193870012524,37.44048324465938,0.24902725219726562,-1.047458195222049,-1.5365757942199672,-3.560239815355242,0.48708822691530784,-2.5484078047876046,-0.5247437836523297,0.8326835632324148,35.096205398437505,2.83114202729724,1.0118320105676375,9,0.3112831115722621,1.5564193725585902,4.2937741279602015,3.1050586700439418,0.9338531494140554,4,0.005483866351501554,1.8545518553673526,23.9688720703125,3.166685389242431,24.95719718933105,-4.000081699346634,24.785991668701172,0.005483866351501554
8455,2013-09-23,23.94552421569824,24.140077590942386,23.81323051452637,24.10116767883301,5608768.0,-0.007419399751411371,1.7999869283180796,-4.000098039215138,20.527307924158407,20.83105099865797,0.6844220291184975,1.8178701201724827,3.6094912846677296,3.223495579116342,39.91421727092168,0.3268470764160156,-1.150448324029746,-1.547860908508305,-3.5556455239814255,0.45992370696481544,-2.5517532162448653,-0.5439686007717448,0.983657417297362,27.624266748996423,-5.989173913148743,1.00389230773656,9,0.4202337265014684,1.5564212799072301,4.182880401611332,3.2840480804443395,1.1439704895019567,0,0.01299971619401119,6.1112200435722634,24.124513626098636,1.8545518553673526,23.9688720703125,3.166685389242431,24.95719718933105,0.01299971619401119
8456,2013-09-24,23.89883232116699,24.046693801879886,23.735408782958984,23.93774223327637,5824520.0,-0.0019499215849548834,1.4242149668755733,0.2499938726992328,20.450283582734727,20.567570040032745,0.7038756899512819,1.719833480930685,3.5765226479826104,3.251447233389154,42.42068693418473,0.311285018920902,-1.2705876475808715,-1.4466928482055685,-3.4674659123861744,0.5740802159750373,-2.4570793802958732,-0.4363063161152638,1.0028940666198736,24.444486806433808,-9.834728275688086,1.0103865320903036,9,0.4669256210327184,1.6031131744384801,4.068092823028568,3.3307399749755895,1.0661487579345703,1,0.03614458600571413,1.7999869283180796,23.94552421569824,6.1112200435722634,24.124513626098636,1.8545518553673526,23.9688720703125,0.03614458600571413
8457,2013-09-25,23.69649887084961,23.992218017578125,23.68871688842773,23.9688720703125,7641124.0,-0.008466248375581742,-1.1081066758521738,7.000098039214408,19.639653882603838,20.417786195048446,0.8163834664746048,1.7727991866872053,3.6984634427737646,3.4241057599673894,44.76598584638989,0.3035011291503942,-1.3912402355407956,-1.4964971542358398,-3.5323009918164843,0.5393066833448046,-2.514399073026162,-0.47859523544551763,1.178321376632688,11.465101394070906,-23.86319542312674,1.0179019187903215,9,0.6692590713500977,1.8054466247558594,4.231515884399414,3.5330734252929688,1.0583648681640625,2,0.03776681672822857,1.4242149668755733,23.89883232116699,1.7999869283180796,23.94552421569824,6.1112200435722634,24.124513626098636,0.03776681672822857
8458,2013-09-26,23.719844818115234,23.766536712646484,23.53307342529297,23.735408782958984,4329551.0,0.0009852066076454502,5.000098039215686,0.0571420568339379,20.51282166382225,21.10967746256815,0.7103623061222244,1.6204692735767807,3.5915824134879912,3.3737773293558675,46.64957747536266,0.23346328735351562,-1.2997570162489254,-1.3385209083557115,-3.3908346330704475,0.7137928163590246,-2.3646777707130795,-0.31236404599834344,1.1286074118685896,30.769375795377595,-5.078943965370247,1.0261568623573685,9,0.6342401504516602,1.7237348556518555,4.200387954711914,3.548637390136715,1.027236938476566,3,0.03576109095909241,-1.1081066758521738,23.69649887084961,1.4242149668755733,23.89883232116699,1.7999869283180796,23.94552421569824,0.03576109095909241
8459,2013-09-27,23.556419372558594,23.60311317443848,23.36186790466309,23.56420135498047,4485550.0,-0.006889819339451542,4.636201595293859,0.5,20.253160629799154,21.06768103691406,0.7569746681089704,1.6367448874855555,3.6681023830613313,3.505019763446441,48.538050355119736,0.3579769134521449,-1.2740605831294758,-1.3552536964416504,-3.396000271956524,0.6854928790732231,-2.375626984199087,-0.33488040868421365,1.2394177052375959,24.9998774527821,-13.348329040423948,1.0203732877574367,9,0.6070051193237305,1.8015575408935547,4.291830062866211,3.712062835693356,1.0739307403564453,4,0.04790229392726442,5.000098039215686,23.719844818115234,-1.1081066758521738,23.69649887084961,1.4242149668755733,23.89883232116699,0.04790229392726442
8460,2013-09-30,23.61089515686035,23.634241104125977,23.245136260986328,23.494163513183594,8156023.0,0.0023125664151326664,3.761919211960645,-15.000245098039215,33.24024775050786,22.52301570957365,0.5464694719313137,1.442958256865527,3.5205447118111977,3.421084707882926,50.55464874373132,0.38910484313964844,-1.2335503839595034,-1.1653694152832017,-3.1720232377492827,0.8412844071828793,-2.168696326516244,-0.1620425040501594,1.098903770547853,45.631021756252665,5.513514523098181,1.0033269112330412,9,0.49027156829833984,1.688715934753418,4.165369510650635,3.657587051391598,1.7276248931884766,0,0.061305241035376934,4.636201595293859,23.556419372558594,5.000098039215686,23.719844818115234,-1.1081066758521738,23.69649887084961,0.061305241035376934
8461,2013-10-01,23.74319076538086,23.766536712646484,23.47081756591797,23.571983337402344,7479728.0,0.005603159373738009,1.7142732095026347,1.4666753811212234,29.70586517937666,22.85885360908882,0.28015829629027067,1.1624880407542548,3.299552041263361,3.2657644270276798,52.723874717619125,0.2957191467285156,-1.1807241365692,-0.9011672019958503,-2.807923900418885,1.0055894964271843,-1.8545455512073659,0.05221114721566522,0.8494351487135958,66.66666666666666,25.07223664570985,0.9533783492115165,10,0.2684822082519531,1.5564203262329102,4.033073902130127,3.52529144287109,1.8521404266357422,1,0.056702738613477965,3.761919211960645,23.61089515686035,4.636201595293859,23.556419372558594,5.000098039215686,23.719844818115234,0.056702738613477965
8462,2013-10-02,23.82879447937012,23.89883232116699,23.494163513183594,23.58754920959473,8057207.0,0.0036054005898009667,1.1224577585258855,1.409081794077672,33.03835256130806,24.44912626187429,0.019732931733358328,0.9257665215950901,3.121657622316828,3.1597609669012954,54.78544929710964,0.4046688079833949,-1.1802605278845633,-0.6894934654235811,-2.4491026506618816,1.0701157198147193,-1.5692980580427331,0.19031112719557086,0.6560322624756836,89.28587059595989,44.731509135159804,0.8798045926191508,10,-0.13618755340576527,1.2723722457885707,3.91245079040527,3.439687728881829,1.354084014892571,2,0.04768124550803843,1.7142732095026347,23.74319076538086,3.761919211960645,23.61089515686035,4.636201595293859,23.556419372558594,0.04768124550803843
8463,2013-10-03,23.6575870513916,23.86770439147949,23.60311317443848,23.77431869506836,6277225.0,-0.007184896748626657,-1.3448415750374092,-0.48387122278268846,28.857118447755113,25.136090180229562,0.15884529032797445,0.9353132761590928,3.2019505007875715,3.301910497588551,56.958433928571495,0.2645912170410085,-1.171175922432223,-0.727626991271972,-2.3071606147083727,0.8519066321644289,-1.5173938029901741,0.06213982044623023,0.7280644519854462,63.095192938945566,16.860638774346064,0.789766811718201,10,0.035019874572753906,1.3035030364990234,3.8929967880249023,3.610895156860348,1.7431907653808594,3,0.0463815978036326,1.1224577585258855,23.82879447937012,1.7142732095026347,23.74319076538086,3.761919211960645,23.61089515686035,0.0463815978036326
8464,2013-10-04,23.634241104125977,23.68871688842773,23.50194549560547,23.61089515686035,3564719.0,-0.0009868270679892488,1.823505665926686,-0.1999967320795412,24.096381094965935,25.532653865874845,0.11771105526502268,0.7953380393833314,3.1277203452085516,3.292909870425369,58.8521042019192,0.18677139282226207,-1.2144921895667018,-0.6214009284973159,-1.9741185219409516,0.7313166649463199,-1.2977597252191337,0.05495786822450199,0.6601691798598139,59.52381647093182,16.437162145316748,0.6763587967218184,10,0.011673927307128906,1.3268489837646484,3.6439685821533203,3.634241104125973,1.5875492095947266,4,0.04708594820383505,-1.3448415750374092,23.6575870513916,1.1224577585258855,23.82879447937012,1.7142732095026347,23.74319076538086,0.04708594820383505
8465,2013-10-07,23.61089515686035,23.782100677490234,23.42412567138672,23.46303558349609,3317999.0,-0.000987801857600168,-2.172420787518699,6.33341503267989,25.723481537931775,26.118564749785627,0.09901003160005217,0.654904756271101,3.055472035207366,3.27760497221853,60.73076145631341,0.3579750061035156,-1.122157438757739,-0.5194550514221206,-1.5787344872113778,0.5398243843671366,-1.0490947693167492,0.010184666472508042,0.5995732052854805,39.34418984020633,-1.5368248330527408,0.5296397178946288,10,0.007781982421875,1.3385210037231445,3.624513626098633,3.657587051391598,1.5486373901367188,0,0.043177310698382154,1.823505665926686,23.634241104125977,-1.3448415750374092,23.6575870513916,1.1224577585258855,23.82879447937012,0.043177310698382154
8466,2013-10-08,23.41634178161621,23.6575870513916,23.41634178161621,23.6575870513916,3558037.0,-0.008239983022736541,1.0,-1.6315836999006328,18.4713614437144,25.988754478797908,0.2435349081345599,0.8016894337336851,3.1539626649831405,3.436705584183123,60.34315893578206,0.24124526977539062,-1.0658899242153197,-0.6575881958007805,-1.7437950546663075,0.4286186630647464,-1.2006916252335458,-0.1144847663680153,0.7169000124368594,0.0,-36.376239832266855,0.5431034294327644,10,0.15564250946044922,1.5330743789672852,3.8190670013427734,3.8521404266357386,2.116731643676758,1,0.0820870435851635,-2.172420787518699,23.61089515686035,1.823505665926686,23.634241104125977,-1.3448415750374092,23.6575870513916,0.0820870435851635
8467,2013-10-09,23.494163513183594,23.634241104125977,23.338520050048828,23.478599548339844,4405109.0,0.0033233940763743863,1.0000128997303956,-0.06451510886924622,34.51778733823204,27.54486177595455,0.1497403863305209,0.6531610997288197,2.9825141881370243,3.321784110464229,59.964555498688135,0.29572105407714844,-0.9793178295450353,-0.5136185646057143,-1.5699827341639256,0.542745604952497,-1.0418006493848218,0.01456352017339313,0.5680298382241382,29.41195552271641,-7.997858663756148,0.5281820847791061,10,0.0778207778930664,1.385213851928711,3.7178988456726074,3.774318695068356,2.2334632873535156,2,0.0894336024201905,1.0,23.41634178161621,-2.172420787518699,23.61089515686035,1.823505665926686,23.634241104125977,0.0894336024201905
8468,2013-10-10,23.95330619812012,23.9688720703125,23.6575870513916,23.673152923583984,4356407.0,0.019542840275155182,1.0,18.000122549019835,45.3389566474469,30.332172444582078,-0.3048627343098005,0.14054622317151555,2.4391707767941675,2.830568595790453,59.299017189615455,0.47470855712890625,-0.8749524195012803,-0.015954399108881745,-1.0171378846239456,0.9852290864061821,-0.5165461418664137,0.4846373436486502,0.043522586053899914,97.53060644021285,57.35669770536704,0.5005917427575323,10,-0.3463020324707067,0.9066162109374964,3.2587561607360804,3.31906700134277,1.7276287078857386,3,0.0513320493618985,1.0000128997303956,23.494163513183594,1.0,23.41634178161621,-2.172420787518699,23.61089515686035,0.0513320493618985
8469,2013-10-11,24.007781982421875,24.05447578430176,23.82879447937012,23.87548637390137,3314786.0,0.0022742490682154948,-1.0000169031702526,0.47222581545603076,51.81820713780417,32.396390154281676,-0.322493169802609,0.024180520475766798,2.2903595607441396,2.7446324264309467,58.88573469985901,0.22568130493164062,-0.738870876922654,0.07859926223754954,-0.8419127618604705,0.9991112863355696,-0.3816567498114587,0.5388552742865578,-0.7626457214355469,93.4781160837256,49.58039594614782,0.46025601204900973,10,-0.31128406524658203,0.8521404266357422,3.204280376434326,3.2645912170410156,1.3540859222412145,4,0.05802267928667937,1.0,23.95330619812012,1.0000128997303956,23.494163513183594,1.0,23.41634178161621,0.05802267928667937
8470,2013-10-14,23.93774223327637,23.992218017578125,23.81323051452637,23.86770439147949,1975173.0,-0.0029173769237319513,-1.0000213128730149,0.5294041320050852,51.121056518833946,34.775855858665814,-0.22486098305075686,0.013389831387861761,2.251513711463904,2.7882009913677805,58.95401595488012,0.19455146789550426,-0.6076407823968069,0.06031055450439737,-0.7186666786751807,0.8392877876839755,-0.3291780620853899,0.44979917109418466,-0.6764191818237357,83.69542341228725,35.79464712933063,0.38948861658978856,10,-0.24124431610107777,0.910507202148434,3.1770443916320765,3.474709510803219,1.4007778167724574,0,0.05364115245001466,-1.0000169031702526,24.007781982421875,1.0,23.95330619812012,1.0000128997303956,23.494163513183594,0.05364115245001466
8471,2013-10-15,23.94552421569824,24.10116767883301,23.80544662475586,23.88326835632324,3394456.0,0.0003250925816657979,-1.7142907161990673,0.8888888888887987,58.08071993117567,37.55834112198444,-0.2245360358487396,-0.06386047279242035,2.127924887508165,2.75944020651135,58.72769381833627,0.295721054077152,-0.4539706202327842,0.11011590957641104,-0.5430000755956499,0.763231894748472,-0.21644208300961765,0.43667390216243973,-0.6683381095886212,79.59169382288643,25.963318173128783,0.3265579925860303,10,-0.22568035125732067,0.334630966186527,3.0700402259826696,3.536965370178226,1.1673164367675817,1,0.05069875774542254,-1.0000213128730149,23.93774223327637,-1.0000169031702526,24.007781982421875,1.0,23.95330619812012,0.05069875774542254
8472,2013-10-16,24.28015518188477,24.30350112915039,24.046693801879886,24.11673164367676,4120738.0,0.013974676986488799,1.4444404099454924,2.625030637254902,65.12597599731433,41.588214183046574,-0.5458056446558892,-0.47623103061118144,1.683252770036976,2.40506626495052,58.105508173429186,0.357976913452152,-0.39075253650795716,0.47859897613525604,0.03312288098092253,0.9240750712895895,0.2558609285580893,0.7013370237124228,-0.9700098128662162,96.38559553514797,38.21889877619129,0.22273804757716686,10,-0.4591445922851598,-0.07003879547119496,1.564203262329098,2.1478605270385707,0.7626476287841761,2,0.05160256324650647,-1.7142907161990673,23.94552421569824,-1.0000213128730149,23.93774223327637,-1.0000169031702526,24.007781982421875,0.05160256324650647
8473,2013-10-17,24.38132286071777,24.44358062744141,24.140077590942386,24.19455337524414,3146580.0,0.004166681723207555,-1.052630560554218,1.1428554755429807,73.04343378263601,47.02677559278769,-0.5962133306181521,-0.5743624649050609,1.4774735783216357,2.281934053335579,56.55775310616298,0.30350303649902344,-0.3218318843233874,0.5591441154479959,0.04774530889470441,1.0705429220012874,0.30344471217135194,0.8148435187246399,-1.0115761460913077,90.24377850707975,26.729937810114315,0.255699403276645,10,-0.4902725219726527,-0.17120647430419567,1.4494166374206578,2.04669284820557,1.0505847930908239,3,0.05521865845878482,1.4444404099454924,24.28015518188477,-1.7142907161990673,23.94552421569824,-1.0000213128730149,23.93774223327637,0.05521865845878482
8474,2013-10-18,24.25680923461914,24.43579864501953,24.147859573364254,24.38910484313965,4724945.0,-0.005106926593357319,1.5517101493370158,-0.7083363119249325,67.36397039595468,51.65349657701246,-0.4180653433850239,-0.46317671361439494,1.4972842801284756,2.390991603776648,54.926355431833954,0.287939071655277,-0.2697501147169774,0.42801570892333984,-0.10289883224009344,0.9589302500867731,0.1625584383416232,0.6934729795050565,-0.8011558069674827,70.7316344159295,4.75102099235761,0.265457270581716,10,-0.36575889587402344,-0.046692848205566406,1.5291829109191895,2.171206474304199,1.1284046173095703,4,0.058710346344902575,-1.052630560554218,24.38132286071777,1.4444404099454924,24.28015518188477,-1.7142907161990673,23.94552421569824,0.058710346344902575
8475,2013-10-21,24.25680923461914,24.27237319946289,23.992218017578125,24.249027252197266,3360275.0,0.0,13.400196078431373,-0.058822681333890806,64.86482309091879,56.80832564892406,-0.3540379320628979,-0.4623660435513628,1.3906734832879124,2.3752543589156474,53.27351298740637,0.2801551818847656,-0.18470560761550914,0.4124514579772942,-0.15017586796968274,0.9750787839242712,0.13113779500380573,0.6937651209507827,-0.7221216309843008,70.7316344159295,4.637957498609197,0.2813136629734892,10,-0.36575889587402344,-0.046692848205566406,1.5214009284973145,2.171206474304199,0.9961090087890625,0,0.045556637699356584,1.5517101493370158,24.25680923461914,-1.052630560554218,24.38132286071777,1.4444404099454924,24.28015518188477,0.045556637699356584
8476,2013-10-22,24.76264572143555,24.801555633544922,24.249027252197266,24.27237319946289,5219028.0,0.0208533810825573,-1.0579701908185448,63.00098039215732,71.73907445082544,60.944024216989995,-0.7250662933375303,-0.9488159582902504,0.7819059801191734,1.865160320881877,50.934354330117834,0.5525283813476562,-0.06714670160130254,0.875097274780277,0.178249219672022,1.571945329888532,0.5266732472261495,1.2235213023344045,-1.1552466758961835,95.19237567342135,30.70913172512634,0.3484240275541271,10,-0.5330743789672887,-0.6575870513916051,0.9591445922851527,1.6653699874877894,0.7704277038574183,1,0.02325576738008972,13.400196078431373,24.25680923461914,1.5517101493370158,24.25680923461914,-1.052630560554218,24.38132286071777,0.02325576738008972
8477,2013-10-23,24.591440200805664,24.801555633544922,24.56809234619141,24.715953826904297,3800387.0,-0.0069138622163334995,-1.7272261399463746,-0.25396819221611683,71.73913815671467,63.87737771801974,-0.4267174368996436,-0.7453399480456824,0.8473232213846806,2.03405172164949,48.437718172944834,0.23346328735351207,0.04638802418222099,0.6591446876525886,-0.0983448528006079,1.416634228105785,0.2803999174259886,1.0378894578791886,-0.8646254964657416,74.03859296861376,8.992301283581838,0.3787447702265984,10,-0.28793907165527344,-0.49027347564697266,1.1070036888122559,1.8365755081176758,1.0817127227783203,2,0.02120251792504102,-1.0579701908185448,24.76264572143555,13.400196078431373,24.25680923461914,1.5517101493370158,24.25680923461914,0.02120251792504102
8478,2013-10-24,24.56809234619141,24.708171844482425,24.428016662597656,24.653696060180664,2701584.0,-0.0009494301441316244,1.8799545111417606,0.6875047869977197,71.73907445082557,66.09080741946656,-0.34306845882377246,-0.6905922037508283,0.7774831094440025,2.053932117343585,45.81970465885242,0.2801551818847692,0.20680335162477803,0.5933844566345243,-0.2077503359061481,1.3945192491751968,0.1928170603641881,0.9939518529048605,-0.733803548930986,71.15378270480758,5.185497518727132,0.40056739627033655,10,-0.2645912170410192,-0.5447463989257848,1.1303515434265101,1.85992336273193,1.0272388458251918,3,0.019322235434007018,-1.7272261399463746,24.591440200805664,-1.0579701908185448,24.76264572143555,13.400196078431373,24.25680923461914,0.019322235434007018
8479,2013-10-25,24.6848258972168,24.723735809326172,24.474708557128906,24.591440200805664,4375811.0,0.0047514291862993385,1.9091030625772887,-1.0909070653506805,73.95828812291467,68.62827759769776,-0.39522579853338513,-0.757280012663859,0.590830199713686,1.9408361120150985,42.93300531935535,0.24902725219726562,0.30925652333084486,0.6536976814270048,-0.18161099486191645,1.489006357715926,0.23604334328254595,1.0713520195714636,-0.7538104163279264,85.57712702026316,15.570170865002837,0.4176543381444605,10,-0.3813247680664098,-0.6614799499511754,0.8287925720214808,1.5992202758789027,0.9494152069091761,4,0.03026481773468892,1.8799545111417606,24.56809234619141,-1.7272261399463746,24.591440200805664,-1.0579701908185448,24.76264572143555,0.03026481773468892
8480,2013-10-28,25.05836677551269,25.105058670043945,24.66926193237305,24.708171844482425,8813558.0,0.015132408867344127,-1.0363631502252815,3.7499846816852043,83.92279309198048,71.4996190600094,-0.6627885585767288,-1.0717700501065188,0.15704263938466667,1.571277989422601,39.67631550720605,0.4357967376708949,0.3758486487790478,0.9548649787902797,0.027147654820360856,1.8825823027601984,0.4910063168053185,1.4187236407752408,-1.0402972793582137,94.54553961947967,15.035318581100384,0.46385866198496,10,-0.5097284317016566,-0.883269309997555,-1.9073486292597863e-06,1.2256793975830114,0.5291824340820384,0,0.01304343093642557,1.9091030625772887,24.6848258972168,1.8799545111417606,24.56809234619141,-1.7272261399463746,24.591440200805664,0.01304343093642557
8481,2013-10-29,25.089494705200195,25.09727668762207,24.79377365112305,24.98054504394531,5024993.0,0.0012422170194237303,3.8750172331918367,0.3111114742134008,83.6065125869784,73.55301201441652,-0.5750520555418177,-1.0507365815251397,0.061526206694651364,1.5370230265634994,36.692096061072974,0.3035030364990199,0.43114085117078105,0.918677711486815,-0.09073729043673495,1.928092713410365,0.41397021052504,1.42338521244859,-0.9409865081789803,97.70118180665699,11.364196088567766,0.5047075009617745,10,-0.5408563613891602,-0.9143972396850586,-0.15564298629760742,1.1945514678955078,0.3112831115722656,1,0.00651362413345602,-1.0363631502252815,25.05836677551269,1.9091030625772887,24.6848258972168,1.8799545111417606,24.56809234619141,0.00651362413345602
8482,2013-10-30,24.96498107910156,25.136186599731445,24.85603141784668,25.136186599731445,3966409.0,-0.004962779344967361,2.272735375051526,-1.571418567602089,74.8091403105206,73.74920162862591,-0.3835102407800264,-0.8819567031116833,0.1166189832210911,1.656411241408918,34.02400080734198,0.2801551818847656,0.4969116326459613,0.7373547554016078,-0.3178613375831745,1.79257084838639,0.20974670890921487,1.2649628018940007,-0.7016868253176156,75.82423205892998,-8.721055011138958,0.5276080464923912,10,-0.4007787704467738,-0.7743196487426722,-0.031129360198971057,1.3190650939941442,0.7704277038574254,2,0.02275556886630148,3.8750172331918367,25.089494705200195,-1.0363631502252815,25.05836677551269,1.9091030625772887,24.6848258972168,0.02275556886630148
8483,2013-10-31,24.754863739013672,25.073930740356445,24.7470817565918,24.96498107910156,3143624.0,-0.0084164830496819,-1.896553472727025,1.2272813359922,67.02124146082856,73.71112063583413,-0.12832903022666642,-0.6170560103044309,0.2657356406503979,1.8578926742467772,31.102056092588594,0.3268489837646449,0.5510344296419767,0.4723735809326186,-0.57209742367057,1.5168445855358073,-0.049861921368975715,0.9946090832342129,-0.3693645567970769,42.35290725335563,-39.36619010668367,0.5222355023015942,10,-0.19066143035888672,-0.5642023086547852,0.17898797988891602,1.5291824340820312,1.0194549560546875,3,0.0370953035432422,2.272735375051526,24.96498107910156,3.8750172331918367,25.089494705200195,-1.0363631502252815,25.05836677551269,0.0370953035432422
8484,2013-11-01,24.7470817565918,24.83268547058105,24.591440200805664,24.785991668701172,3732411.0,-0.0003143617554883793,2.647011331853318,0.18518182313319004,68.97809272241165,74.1681505948889,-0.04882249769888958,-0.5498175246994457,0.20916181168309222,1.8598880307407093,28.008895015532566,0.24124526977538707,0.5655285213802692,0.408949565887454,-0.6083291858484934,1.4262283176234014,-0.09968980998052146,0.9175889417554295,-0.25648633592312464,28.57137855212177,-50.71257632269551,0.5086393758679739,11,-0.05447483062744496,-0.5564203262329137,0.15175056457519176,1.5252914428710902,0.5525283813476491,4,0.03427674599243824,-1.896553472727025,24.754863739013672,2.272735375051526,24.96498107910156,3.8750172331918367,25.089494705200195,0.03427674599243824
8485,2013-11-04,24.63035011291504,24.848249435424805,24.48249053955078,24.754863739013672,2935326.0,-0.004716986221846908,1.3499935662947373,3.2000490196081355,65.27777304988692,73.45022821700684,0.14133060825350796,-0.3718603618490661,0.24656127835655184,1.9651251785147181,25.186347394183457,0.36575889587402344,0.5554645763757833,0.24124517440795756,-0.7234057817501558,1.205896130566071,-0.24108030367109734,0.7235706524870125,0.5058364868164062,22.61900940987672,-54.28685614201078,0.482325478079056,11,0.15175151824951172,-0.43968868255615234,0.13035058975219727,1.5564203262329102,0.6770420074462891,0,0.04075829156340505,2.647011331853318,24.7470817565918,-1.896553472727025,24.754863739013672,2.272735375051526,24.96498107910156,0.04075829156340505
8486,2013-11-05,25.338520050048828,25.447471618652344,24.536964416503906,24.63035011291504,6960974.0,0.028751923293305337,-1.0347863522922718,-5.687489468604954,70.23806223931398,73.2834420039623,-0.5325660019797169,-0.9788269151206528,-0.5200474410941567,1.2507046158842812,22.311447666098832,0.9105072021484375,0.5864037901811869,0.8533061981201158,-0.08595464218463889,1.7925670384248704,0.38367577796773844,1.322936618272493,-0.8560295104980469,88.70946063471482,13.678268016059377,0.4696304201523769,11,-0.4007759094238281,-0.9455242156982422,-0.6381311416625977,0.7898845672607422,-0.3190650939941371,1,0.009828086212376075,1.3499935662947373,24.63035011291504,2.647011331853318,24.7470817565918,-1.896553472727025,24.754863739013672,0.009828086212376075
8487,2013-11-06,25.5953311920166,25.64980506896973,25.291828155517575,25.392995834350586,5351511.0,0.010135206849512857,1.3000085783262392,0.2857158247707287,71.91009456772589,73.30244423917345,-0.7062717669687544,-1.1279851100444418,-0.8300057679857069,0.9828598401984934,19.345539791274422,0.35797691345215554,0.6384282103823047,1.0050589561462395,0.06250516282157648,1.9476127494709026,0.533782059483908,1.476335852808571,-1.1128406524658203,95.3334019597748,21.308345392697916,0.4712768966623319,11,-0.5330743789672852,-1.1011686325073242,-0.9396891593933105,0.5330734252929688,-0.9494171142578125,2,-0.007601127478468528,-1.0347863522922718,25.338520050048828,1.3499935662947373,24.63035011291504,2.647011331853318,24.7470817565918,-0.007601127478468528
8488,2013-11-07,25.18287849426269,25.68093490600586,25.11284065246582,25.6575870513916,4168154.0,-0.01611437236969837,1.1790932303212542,-2.346147319997755,65.13991245220505,72.32262472020572,-0.2206436714769886,-0.6521277708265565,-0.46580096467586785,1.3828868009255437,17.263662833290503,0.5680942535400391,0.620807121963999,0.5311276435852008,-0.39677893019340615,1.4590342173638078,0.06717435669589733,0.9950809304745043,-0.6536953735351538,58.44142409243521,-15.339275303693697,0.46395328688930315,11,-0.10116577148437145,-0.673151016235348,-0.7859916687011683,0.9455261230468786,-0.4591426849365199,3,0.0219407121716515,1.3000085783262392,25.5953311920166,-1.0347863522922718,25.338520050048828,1.3499935662947373,24.63035011291504,0.0219407121716515
8489,2013-11-08,25.40077781677246,25.40077781677246,24.88715934753418,25.17509651184082,4137828.0,0.008652677356141503,3.5517148121228512,-0.47541023127239646,67.45839953100318,70.49324765787492,-0.3646521270497267,-0.8014049369711742,-0.7329197503719911,1.1647616398033165,15.1541578468038,0.5136184692382812,0.6233431362913571,0.6793771743774428,-0.2541079783048126,1.6128623270596982,0.21263459803631335,1.1461197507185723,-0.8024895889282249,76.62327121098785,2.3553941911963534,0.46674257634112837,11,-0.3190650939941406,-0.8910503387451172,-1.0739293098449707,0.7276268005371094,-0.9027233123779297,4,0.014705883457208246,1.1790932303212542,25.18287849426269,1.3000085783262392,25.5953311920166,-1.0347863522922718,25.338520050048828,0.014705883457208246
8490,2013-11-11,25.221790313720703,25.54863739013672,25.09727668762207,25.40077781677246,4300638.0,-0.007046536304631146,-1.1090894506757931,-0.7930984939402647,57.78363962528431,67.62403955102002,-0.17885349345718637,-0.5494584379484664,-0.6007269880835366,1.352172333673959,13.024838357563068,0.45136070251464844,0.6268004910270761,0.4361872673034668,-0.44555196687359455,1.3179265014805281,-0.004682349785063877,0.8770568843919975,-0.5585432851867687,59.863947846674556,-11.271446285743387,0.4408696170885307,11,-0.1400775909423828,-0.7120628356933594,-0.9182877540588379,0.9066143035888672,-0.48249053955078125,0,0.0030854203151633453,3.5517148121228512,25.40077781677246,1.1790932303212542,25.18287849426269,1.3000085783262392,25.5953311920166,0.0030854203151633453
8491,2013-11-12,25.15953254699707,25.260700225830078,24.941633224487305,25.198444366455078,3276365.0,-0.0024684118751777673,2.9047863587026295,0.21739964407881415,59.99995971061478,65.97857503991938,-0.11802797791492381,-0.4127487407600583,-0.5889592699678765,1.4173579329034638,11.025327546312358,0.31906700134277344,0.614210018312189,0.3132290840148926,-0.4885261462961168,1.114984314325902,-0.08764853114061211,0.7141066991703973,-0.435224245814819,34.313628903781414,-34.94863106618636,0.4008776151555048,11,-0.07781982421875,-0.6498050689697266,-0.875485897064209,0.9688720703125,0.887161254882816,1,0.005876880784174476,-1.1090894506757931,25.221790313720703,3.5517148121228512,25.40077781677246,1.1790932303212542,25.18287849426269,0.005876880784174476
8492,2013-11-13,25.53307342529297,25.556419372558594,25.08171272277832,25.12062263488769,3679341.0,0.014846892627998542,1.0677957652571628,-10.599627469241796,65.12193722247588,65.76754123565796,-0.4498131434632313,-0.7247707219535862,-1.008687114915979,1.0505620924055563,9.831084595198618,0.47470664978027344,0.5478356805587019,0.6241240501403809,-0.18711195069993636,1.435360050980698,0.21850604972022225,1.0297420505605395,-0.7513675278213015,81.37238176020684,11.83924626923779,0.4056180004201594,11,-0.45136070251464844,-1.023345947265625,-1.2723731994628906,0.5953311920166016,0.5680942535400426,2,-0.020115810607017948,2.9047863587026295,25.15953254699707,-1.1090894506757931,25.221790313720703,3.5517148121228512,25.40077781677246,-0.020115810607017948
8493,2013-11-14,25.72762680053711,25.82879447937012,25.46303558349609,25.53307342529297,3258632.0,0.007619661448645454,-1.18605579051766,0.4717008180611586,65.95235371971039,65.43134801313559,-0.5496729481121356,-0.8572421382059368,-1.2471154435627518,0.8620896787860453,9.209490984673351,0.36575889587403054,0.48546583038175584,0.7513622283935533,-0.09805981117689555,1.600784267964002,0.32665120860832886,1.1760732481787777,-0.8919671625533923,89.2561698886743,20.853918441339374,0.42471101978522363,11,-0.5719842910766602,-0.98443603515625,-1.501945972442627,0.40077781677246094,0.19455146789550426,3,-0.04204479220585311,1.0677957652571628,25.53307342529297,2.9047863587026295,25.15953254699707,-1.1090894506757931,25.221790313720703,-0.04204479220585311
8494,2013-11-15,25.68093490600586,25.719844818115234,25.46303558349609,25.69649887084961,3287930.0,-0.0018148543156835117,7.250122549019722,-0.07999843140330581,60.582001147662716,64.90959557955513,-0.39848864481459856,-0.736129642090809,-1.2427351735984544,0.9136587104110134,8.554305683048176,0.2645912170410192,0.46779146268338323,0.633464050292968,-0.20064400235037283,1.467572102936309,0.21641002397129583,1.0505180766146403,-0.7658244807112311,83.33340499819371,17.484706430514535,0.4170540263216709,11,-0.49805545806884766,-0.8638143539428711,-1.4474716186523438,0.44746971130371094,0.381322860717777,4,-0.037272751174484364,-1.18605579051766,25.72762680053711,1.0677957652571628,25.53307342529297,2.9047863587026295,25.15953254699707,-0.037272751174484364
8495,2013-11-18,25.36186790466309,25.74319076538086,25.291828155517575,25.74319076538086,3524755.0,-0.012424275148493535,1.3673514303006844,24.500367647058596,54.216856796603935,63.129461641476226,0.03939982430224376,-0.3478648163686522,-0.9670474467117067,1.2147973925092366,7.364115743246765,0.4513626098632848,0.47732835486859315,0.2591441154480023,-0.4972168577801135,1.015505088676118,-0.11903637116605736,0.637324602062062,-0.37366275504242097,47.36846631464908,-13.854147006237667,0.37818048661405845,11,-0.0038909912109410527,-0.5447473526001012,-1.0836577415466344,0.7665367126464808,0.6459140777587855,0,-0.03405953392375072,7.250122549019722,25.68093490600586,-1.18605579051766,25.72762680053711,1.0677957652571628,25.53307342529297,-0.03405953392375072
8496,2013-11-19,25.338520050048828,25.408559799194336,25.11284065246582,25.291828155517575,2957299.0,-0.0009205889212114959,2.166642838177325,-0.1224471421497381,55.97010830465781,61.35835205669088,0.07012172770848935,-0.2942480739026223,-0.9375670210428808,1.2212659966379036,7.510243995608181,0.2957191467285156,0.48702060247481427,0.20700254440307475,-0.5386168520831092,0.9526219408892587,-0.1658071538400172,0.5798122426461667,-0.2830677540482043,34.37472873679411,-23.968117533579942,0.37280969824309257,11,0.019456863403320312,-0.5213994979858398,-1.0661463737487793,0.7898845672607422,0.7704296112060582,1,-0.023648590158198757,1.3673514303006844,25.36186790466309,7.250122549019722,25.68093490600586,-1.18605579051766,25.72762680053711,-0.023648590158198757
8497,2013-11-20,25.11284065246582,25.392995834350586,25.003890991210934,25.346303939819336,3558936.0,-0.008906573751633617,1.3809596059803442,-5.000081699346024,55.69306705444908,60.30870256805133,0.24603560116989698,-0.028990172117119073,-0.717031833595037,1.4263458278359948,7.5671464336651315,0.389104843139652,0.5125235296982105,-0.04474687576293945,-0.7459979020790755,0.6565041505531966,-0.39537238892100746,0.30587863739512855,0.7159538269043004,13.207564620439774,-45.20985713453226,0.3506255131580687,11,0.24513626098632812,-0.20233440399169922,-1.1128411293029785,1.01556396484375,1.0972766876220703,2,0.0371862810080934,2.166642838177325,25.338520050048828,1.3673514303006844,25.36186790466309,7.250122549019722,25.68093490600586,0.0371862810080934
8498,2013-11-21,25.042802810668945,25.136186599731445,24.94941520690918,25.089494705200195,3511263.0,-0.0027889255049288186,1.6667211328976035,0.1999967320795412,54.611665646432655,58.88128769198795,0.32867815955098223,0.08267400973827677,-0.6500475495307043,1.4720612430711881,7.241668050044511,0.18677139282226562,0.4616200404705282,-0.1385202407836914,-0.7858191174210027,0.5087786358536199,-0.46216967910234885,0.18512919753496604,0.7694935989379914,11.764988574298298,-48.34463829823144,0.3236494383186561,11,0.3424110412597656,-0.13229656219482422,-1.0272393226623535,1.085601806640625,1.1828784942626953,3,0.04226223702536891,1.3809596059803442,25.11284065246582,2.166642838177325,25.338520050048828,1.3673514303006844,25.36186790466309,0.04226223702536891
8499,2013-11-22,25.431907653808594,25.509727478027344,24.996109008789066,24.996109008789066,3804628.0,0.01553759162188828,-1.3571366047513396,-9.333496732026068,61.521261505579844,59.296579012020786,-0.06207431700225996,-0.2609717699177736,-1.0405071616528403,1.0566734178005106,7.247958668313887,0.5136184692382777,0.38774756740642147,0.21323051452636577,-0.39868741612114533,0.8251484451738769,-0.092728450797388,0.5191894798501195,0.3458735076904311,60.784492763722255,-3.899423117899886,0.3059589653237547,11,-0.04669380187988281,-0.5214014053344727,-1.381324291229248,0.6692590713500977,0.6926059722900426,4,0.019277775827823085,1.6667211328976035,25.042802810668945,1.3809596059803442,25.11284065246582,2.166642838177325,25.338520050048828,0.019277775827823085
8500,2013-11-25,25.38521385192871,25.634241104125977,25.322956085205078,25.45525360107422,2833554.0,-0.0018360322204492574,-2.1999647069203845,-0.16071584881217196,50.82874910713379,58.27755561163401,0.011442245315002708,-0.19872461681329412,-1.0010070823449908,1.0772914217678107,7.745747332214329,0.31128501892089844,0.3593462684195323,0.15019435882568288,-0.4611545370184551,0.7615432546698209,-0.1554800890963861,0.4558688067477519,0.3594326713867204,63.636414275608146,1.9092985948707195,0.3056744479220686,11,0.0038909912109375,-0.47470760345458984,-1.3346304893493652,0.6381320953369141,0.6770439147949254,0,0.026670798156127606,-1.3571366047513396,25.431907653808594,1.6667211328976035,25.042802810668945,1.3809596059803442,25.11284065246582,0.026670798156127606
8501,2013-11-26,25.252918243408203,25.556419372558594,25.14396858215332,25.447471618652344,7372045.0,-0.005211522317368877,1.000009248897069,2.7777565970425644,43.641615835625494,55.8908532353173,0.17699008676891026,-0.056452315006367826,-0.871569680476604,1.1806133417003686,8.099979778953974,0.41245079040527344,0.2965284336229921,0.009727573394776812,-0.5977881674215375,0.6172433142110911,-0.29403029701337857,0.3134854438029322,0.45991902725097944,44.318276766765266,-12.614331690074295,0.3037578704081568,11,0.1361865997314453,-0.21400737762451172,-1.2023348808288574,0.7548637390136719,0.6848239898681676,1,0.0298921388703548,-2.1999647069203845,25.38521385192871,-1.3571366047513396,25.431907653808594,1.6667211328976035,25.042802810668945,0.0298921388703548
8502,2013-11-27,25.53307342529297,25.6264591217041,25.245136260986328,25.276264190673828,2994179.0,0.011093972553366083,-1.390251192596932,-1.3199937256132233,56.83891053018576,54.87824843648122,-0.11528896102054276,-0.30763801758652676,-1.156905881418382,0.8754288212734522,8.426911917499858,0.38132286071777344,0.2954369120069167,0.26147813796997,-0.34438844843961647,0.8673447243795565,-0.041455155234825014,0.564411431174765,0.14922696281621484,85.2272410777449,27.30878153993001,0.3029332932047939,11,-0.18677043914794922,-0.40466785430908203,-1.3657584190368652,0.43190765380859375,0.8482494354248011,2,0.022554129162980274,1.000009248897069,25.252918243408203,-2.1999647069203845,25.38521385192871,-1.3571366047513396,25.431907653808594,0.022554129162980274
8503,2013-11-29,25.673152923583984,25.84435844421387,25.48638153076172,25.5953311920166,2310816.0,0.005486198075639992,-1.4210444844333747,0.30303322885875134,55.48592015157417,54.31201721469361,-0.2949224328698321,-0.3956809814946709,-1.268783936939979,0.7055373651515566,9.250651156404311,0.357976913452152,0.2975862024359479,0.3556431770324693,-0.22395329119304463,0.9352396452579832,0.06584494291971055,0.645441411145228,-0.7237377166748047,79.81660659235848,23.261851689812588,0.28979823411275696,11,-0.27626609802246094,-0.5369653701782227,-1.4708189964294434,0.2645902633666992,0.490270614624027,4,0.02091540599248476,-1.390251192596932,25.53307342529297,1.000009248897069,25.252918243408203,-2.1999647069203845,25.38521385192871,0.02091540599248476
8504,2013-12-02,25.5953311920166,25.75097274780273,25.42412567138672,25.68093490600586,3387389.0,-0.0030312494845887716,1.8965610500249919,-1.0999975490796794,57.84312547607091,54.71493595685661,-0.25761113774555966,-0.2646193608730876,-1.1681011654604134,0.7449636981586636,9.823491288707306,0.3268470764160121,0.24535921728287136,0.23540897369384695,-0.29004774433914093,0.7608656917268348,-0.02731938532264877,0.49813733271034266,-0.6280171203613278,64.44448075467145,7.965108519341349,0.26272835901649466,12,-0.19844436645507812,-0.43579769134521484,-1.4319076538085938,0.34241199493408203,0.6692600250244141,0,0.024627542741531228,-1.4210444844333747,25.673152923583984,-1.390251192596932,25.53307342529297,1.000009248897069,25.252918243408203,0.024627542741531228
8505,2013-12-03,25.634241104125977,25.74319076538086,25.37743186950684,25.478599548339844,3808483.0,0.0015201956879351552,-1.0434775658957065,-1.8181635881553442,60.066005532816725,55.170035648874254,-0.28365070902752976,-0.23659439573391694,-1.1774563094695125,0.6679918733429488,10.088137292797601,0.3657588958740199,0.17117356468459022,0.22412433624267436,-0.18731298008198394,0.6355616525673327,0.01840567808034521,0.4298429944050035,-0.6493861450195304,69.99994553465866,10.274057712134407,0.20571865816233004,12,-0.23735427856445312,-0.47081661224365234,-1.4708175659179688,0.23346328735351562,0.7159538269042969,1,0.019125688955689446,1.8965610500249919,25.5953311920166,-1.4210444844333747,25.673152923583984,-1.390251192596932,25.53307342529297,0.019125688955689446
8506,2013-12-04,25.58754920959473,25.68093490600586,25.260700225830078,25.48638153076172,3745646.0,-0.0018214658410048434,1.9189139060564508,0.6500042891631458,51.34102171383721,54.68647505547294,-0.221178431102377,-0.17949192117078638,-1.0996376058253965,0.6721119329226362,9.935702840935482,0.42023468017578125,0.12126042674124093,0.16498098373413583,-0.2523636461034755,0.5823256135717472,-0.04369133118467161,0.3736532986529433,-0.5855041807861348,57.14290261486824,0.14874157899658513,0.2086723149188057,12,-0.19066238403320668,-0.4241247177124059,-1.2256813049316442,-0.062257766723636365,0.5369644165039062,2,0.018552326103623118,-1.0434775658957065,25.634241104125977,1.8965610500249919,25.5953311920166,-1.4210444844333747,25.673152923583984,0.018552326103623118
8507,2013-12-05,25.40077781677246,25.61089515686035,25.268482208251953,25.478599548339844,2381234.0,-0.007299307616074224,1.0,-0.7692351200014812,41.92306495842355,53.27663053458305,0.01199335710147409,-0.008477978451335133,-0.8767451266110484,0.8164085859527468,9.344810537669815,0.34241294860839844,0.11048612733748442,-0.012062740325927024,-0.42144579191765885,0.3973203112658048,-0.21675426612179294,0.1926287854699389,-0.3818865196557617,23.999934641590677,-27.718920682015003,0.20469152579586541,12,0.01945590972900746,-0.23735332489013672,-1.038909912109375,-0.054473876953125,0.9649810791015625,3,0.021139684004060078,1.9189139060564508,25.58754920959473,-1.0434775658957065,25.634241104125977,1.8965610500249919,25.5953311920166,0.021139684004060078
8508,2013-12-06,25.735408782958984,25.78988265991211,25.53307342529297,25.571983337402344,3291399.0,0.01317404406275946,-1.1290302177384923,-2.0999975490796796,51.17843172853158,52.12742722602212,-0.23921563926675304,-0.31578269531919645,-1.1713744515945415,0.43994770782063597,9.37781407904411,0.38910484313964844,0.10354757771425938,0.29494171142578196,-0.12357119925101401,0.7134546221025779,0.08568525608738398,0.50419816676418,-0.7000081429003409,89.70603076656911,40.25179660532459,0.20925645533839743,12,-0.24124526977539062,-0.5719842910766602,-1.3579769134521484,-0.38910484313964844,0.5369644165039062,4,0.025098263765931828,1.0,25.40077781677246,1.9189139060564508,25.58754920959473,-1.0434775658957065,25.634241104125977,0.025098263765931828
8509,2013-12-09,25.77431869506836,26.046693801879886,25.6575870513916,25.797664642333984,3918993.0,0.0015119212769272306,-2.0303174343815726,-0.14285380826778085,60.15323547723385,53.16348126714436,-0.2508234186548073,-0.34285115342760974,-1.1637373421159687,0.3591337640042518,10.205146019917626,0.3891067504882848,0.11762713688477078,0.31517457962036133,-0.12846634870858864,0.7588155079493113,0.09335411545588457,0.5369950437848381,-0.722738898926611,65.3463953000213,14.982735526956631,0.22182046416447565,12,-0.1789875030517578,-0.5097265243530273,-1.3968868255615234,-0.42801475524902344,0.7237358093261719,0,0.015096610224428764,-1.1290302177384923,25.735408782958984,1.0,25.40077781677246,1.9189139060564508,25.58754920959473,0.015096610224428764
8510,2013-12-10,25.29961013793945,25.72762680053711,25.206226348876953,25.71206283569336,3385718.0,-0.018417889634450013,1.3508711580468171,17.66699346405244,49.21631298308151,53.78289206130614,0.23519894724987367,0.14544335168997335,-0.6487944055922341,0.7862672819949417,10.277225251405852,0.5680923461914062,0.1327593611634299,-0.16342496871948597,-0.5996029899939863,0.27275305255501436,-0.38151397935673614,0.054664041917764195,-0.20822578156817428,11.110934602981056,-39.570180759104225,0.21808901063724964,12,0.3268499374389684,-0.03501796722411754,-0.8579759597778285,9.536743199589637e-07,0.7081718444824254,1,0.03814213238228814,-2.0303174343815726,25.77431869506836,-1.1290302177384923,25.735408782958984,1.0,25.40077781677246,0.03814213238228814
8511,2013-12-11,25.307392120361328,25.40077781677246,25.151750564575195,25.35408592224121,3512805.0,0.00030759297789373363,2.5555616072765894,0.11321007750503963,54.29550601828181,53.500291559983474,0.2636861047846253,0.15737531814938777,-0.6196869709482868,0.7328334168872175,10.7026872648979,0.24902725219726562,0.08838043384955441,-0.16303596496582173,-0.5822360371445328,0.2561641072128893,-0.37263600105517725,0.04656407112353378,-0.17779538616970925,17.39122095104936,-36.45906456084565,0.20960003608935468,12,0.29183006286621094,-0.015563011169433594,-0.8210105895996094,-0.007781028747558594,0.8093395233154332,2,0.04120546304057737,1.3508711580468171,25.29961013793945,-2.0303174343815726,25.77431869506836,-1.1290302177384923,25.735408782958984,0.04120546304057737
8512,2013-12-12,25.01945495605469,25.315174102783203,24.90272331237793,25.307392120361328,3633209.0,-0.011377591295745337,1.717952263043451,6.166496466647528,49.52974973512175,52.838494847044316,0.5264684050531514,0.4267397026806812,-0.3002053504918045,0.9716140742372197,10.52854948526498,0.41245079040527344,0.08620187073178798,-0.4252922058105426,-0.8889103462198413,0.038325934598756106,-0.6571012760151902,-0.19348313560589503,1.0272388458251953,10.20407822998844,-46.94682591946393,0.23180907020464922,12,0.4552536010742152,0.4474716186523402,-0.3540849685668981,0.2801561355590785,1.1673145294189453,3,0.044167975360970946,2.5555616072765894,25.307392120361328,1.3508711580468171,25.29961013793945,-2.0303174343815726,25.77431869506836,0.044167975360970946
8513,2013-12-13,24.64591407775879,24.98832702636719,24.536964416503906,24.98832702636719,5131519.0,-0.01493001661914728,1.6363641427560474,1.1891933069249485,34.06938867974715,50.196968536341686,0.8258149682016622,0.7537303932849326,0.10670915621893329,1.2959366849640226,10.079307046317625,0.4824905395507848,0.10912763393650238,-0.74474744796753,-1.310541113372821,-0.17895378256223893,-1.0276442806701738,-0.46185061526488624,1.3779003143310575,7.2165026600280555,-47.43102496483927,0.282896832702645,12,0.6459150314331055,0.6459150314331055,0.1322956085205078,0.6536970138549805,1.2373542785644496,4,0.06978214777058223,1.717952263043451,25.01945495605469,2.5555616072765894,25.307392120361328,1.3508711580468171,25.29961013793945,0.06978214777058223
8514,2013-12-16,24.723735809326172,24.785991668701172,24.474708557128906,24.661479949951172,3820562.0,0.00315759161221818,2.3333741830065358,-0.18181514346350974,36.760146018060645,47.60742859025767,0.6832014056391316,0.632973755380462,0.0646060651139706,1.166612902099594,9.650337402555925,0.3112831115722656,0.06850967196645286,-0.6190657615661621,-1.2406598940781421,0.002528370945817926,-0.9298628278221521,-0.3082686953101721,1.240604583740236,19.87577828860235,-32.24530022110852,0.3107970662559908,12,0.5369653701782227,0.5369653701782227,0.07198429107666016,0.37743091583251953,0.7626457214355469,0,0.06263767749664062,1.6363641427560474,24.64591407775879,1.717952263043451,25.01945495605469,2.5555616072765894,25.307392120361328,0.06263767749664062
8515,2013-12-17,24.49805450439453,24.692607879638672,24.29571914672852,24.638132095336914,5425142.0,-0.009128123139323874,2.187488032597262,-2.250030637254902,35.43545046523717,45.84014289596877,0.8166445722591469,0.8333484068299875,0.32487263982319803,1.3410693546154846,9.799659553288778,0.4280166625976527,0.011770456257742978,-0.8015563964843757,-1.5286597936378072,-0.07445299933094418,-1.1651080950610897,-0.4380046979076617,1.376907978515625,18.309919930130622,-33.36068440693849,0.3635516985767152,12,0.6731519699096715,0.6731519699096715,0.2976655960083008,0.46303558349609375,1.1750984191894531,1,0.08163913586041027,2.3333741830065358,24.723735809326172,1.6363641427560474,24.64591407775879,1.717952263043451,25.01945495605469,0.08163913586041027
8516,2013-12-18,24.739299774169922,24.7470817565918,24.147859573364254,24.52140045166016,6729031.0,0.00984752767743724,4.133331154719599,-1.5555616072765641,34.451250950860185,45.00994133957284,0.49441438309128927,0.5743568756021205,0.1280010006400154,1.0513458885953781,10.52885335761173,0.5992221832275462,-0.04541499492991363,-0.5303501129150376,-1.2989042308733616,0.23820400504328632,-0.9146271718941996,-0.14607305393587566,1.0093232418457028,50.666738561034386,3.1069480309915107,0.3842770589791624,12,0.35797691345214844,0.35797691345214844,0.056420326232910156,0.22179031372070312,0.7782096862792969,2,0.05127397379194876,2.187488032597262,24.49805450439453,2.3333741830065358,24.723735809326172,1.6363641427560474,24.64591407775879,0.05127397379194876
8517,2013-12-19,26.046693801879886,26.38132286071777,25.56420135498047,25.719844818115234,11777796.0,0.052846848522164036,-1.5609638727070998,1.5000000000000409,55.02091760580969,45.436884214825966,-0.7953618600608543,-0.6951276033931535,-1.1214212863543729,-0.29567644764678747,11.402732302833023,1.642023086547848,-0.0840522942796369,0.730351257324223,-0.10835856983454661,1.5690610844829926,0.31099634374484,1.149706170903606,-1.898834228515632,85.01748111407761,39.822070559437805,0.41935491357938404,12,-0.7821025848388743,-0.7821025848388743,-1.2509737014770543,-1.0972776412963903,-1.252920150756836,3,0.0026889340478144508,4.133331154719599,24.739299774169922,2.187488032597262,24.49805450439453,2.3333741830065358,24.723735809326172,0.0026889340478144508
8518,2013-12-20,26.10116767883301,26.396886825561523,25.992218017578125,26.03891181945801,5884658.0,0.0020913931483002024,-4.19994607975271,0.1904728558673672,56.84210254743221,45.068980555959115,-0.8856301287350021,-0.7022507524359334,-1.130896985321467,-0.3868819780038777,12.47127136164437,0.40466880798339844,-0.09317329650902906,0.7319068908691442,-0.1656256357944308,1.6294394175327191,0.2831406275373567,1.1806731542009317,-1.953308105468757,86.85124217860863,42.2693678157178,0.4487662633317876,12,-0.8287944793701207,-0.8287944793701207,-1.3054475784301793,-1.1517515182495153,-1.354085922241211,4,0.0032796159809374004,-1.5609638727070998,26.046693801879886,4.133331154719599,24.739299774169922,2.187488032597262,24.49805450439453,0.0032796159809374004
8519,2013-12-23,25.922178268432614,26.25680923461914,25.86770439147949,26.249027252197266,3110857.0,-0.006857525019677624,1.2727227151952882,-5.250091911764763,53.75252551365361,45.57300417046714,-0.7637808732467342,-0.5108392368432781,-0.9098176906063067,-0.25051125260659646,12.632702087035769,0.389104843139652,-0.06837601293129225,0.5284039497375446,-0.4024933954560481,1.4593012949311372,0.06295527714074822,0.9938526223343409,-1.6843576049804696,78.89271654378017,35.975894521875304,0.4654486725967969,12,-0.649805068969723,-0.649805068969723,-0.9727616310119593,-1.042800903320309,-1.1828784942626918,0,-0.0015010278729838955,-4.19994607975271,26.10116767883301,-1.5609638727070998,26.046693801879886,4.133331154719599,24.739299774169922,-0.0015010278729838955
8520,2013-12-24,26.062257766723636,26.15564155578613,25.922178268432614,25.96108818054199,1184642.0,0.005403847502337689,-1.6086826793971813,-0.30953006191536764,56.039601365537514,45.76679254238444,-0.8764725211518076,-0.629890414961146,-1.0030538304305345,-0.438667680446418,12.539101964262361,0.23346328735351562,-0.089010236048928,0.6346312522888233,-0.34302268338297637,1.612285187960623,0.14580428445292526,1.1234582201247214,-1.7380744567871176,85.1211647830875,42.18609278118831,0.4888269678358994,12,-0.7898845672607457,-0.7898845672607457,-1.0622577667236364,-1.2023353576660192,-2.1712074279785156,1,-0.022096176053373218,1.2727227151952882,25.922178268432614,-4.19994607975271,26.10116767883301,-1.5609638727070998,26.046693801879886,-0.022096176053373218
8521,2013-12-26,26.007781982421875,26.13229560852051,25.92996025085449,26.05447578430176,1982755.0,-0.002090217385974702,1.0000188535175951,-0.4615399117680356,57.99179638315616,46.7070199477216,-0.7958953225400798,-0.5438457648118948,-0.901652767394161,-0.4354345820038361,12.92883471902679,0.20233535766602273,-0.13892867992773006,0.542412281036377,-0.4646836699701673,1.5495082320429212,0.03886430553310305,1.0459602565396509,-1.600690531860355,53.27109011904244,7.612822240828045,0.5035479755032725,12,-0.7354087829589844,-0.7354087829589844,-0.9202332496643066,-1.1478595733642578,-2.023345947265625,3,-0.012866497383900666,-1.6086826793971813,26.062257766723636,1.2727227151952882,25.922178268432614,-4.19994607975271,26.10116767883301,-0.012866497383900666
8522,2013-12-27,26.108949661254886,26.24124526977539,25.90661430358887,25.992218017578125,1781267.0,0.00388990029604952,-1.3243178792154695,-2.4999387279930234,55.24016801245377,49.05932876246678,-0.8116158018728363,-0.6320644255823211,-0.9645398993161329,-0.5856645037900385,13.249131379268142,0.3346309661865199,-0.12360570395648551,0.6147861480712926,-0.43258453557747245,1.6621568317200577,0.09110080624691008,1.1384714898956751,-1.6222663956933658,45.58829889995923,5.274504064371918,0.5236853418243832,12,-0.8365764617919957,-0.8365764617919957,-1.021400928497318,-1.2607002258300817,-2.2023353576660156,4,-0.022652776480064696,1.0000188535175951,26.007781982421875,-1.6086826793971813,26.062257766723636,1.2727227151952882,25.922178268432614,-0.022652776480064696
8523,2013-12-30,26.21011734008789,26.22568130493164,26.046693801879886,26.124513626098636,1578109.0,0.0038748276030089457,2.0666492377574923,0.733337690560559,56.00858775414025,51.19804451092006,-0.7460192704031456,-0.728280795762906,-1.0287236276678087,-0.7325735112921166,13.114162917827132,0.17898750305175426,-0.11851222423607766,0.689105606079103,-0.404109501716686,1.782320713874892,0.1424980521812067,1.2357131599769993,-1.6470259321263683,88.00017646799323,48.75215898643922,0.5466075538978948,12,-0.937744140625,-0.937744140625,-1.0758757591247559,-1.673151969909668,-2.31906700134277,0,-0.05403805219897162,-1.3243178792154695,26.108949661254886,1.0000188535175951,26.007781982421875,-1.6086826793971813,26.062257766723636,-0.05403805219897162
8524,2013-12-31,26.22568130493164,26.326847076416016,26.0311279296875,26.22568130493164,2181930.0,0.0005938151532021152,1.9231146304675717,0.0,64.61915899669268,54.44067879219289,-0.5879570870926187,-0.7317145626862605,-1.0023461980033161,-0.792513060666991,13.217962943247622,0.2957191467285156,-0.07368919733813328,0.673152065277101,-0.4645265777860885,1.8108307083402906,0.10431274374550625,1.2419913868086958,-1.5892380802661172,75.92625372748172,31.750969277485964,0.568839321531595,12,-0.95330810546875,-0.95330810546875,-1.0778212547302246,-1.688715934753418,-2.2178993225097656,1,-0.05637983361224619,2.0666492377574923,26.21011734008789,-1.3243178792154695,26.108949661254886,1.0000188535175951,26.007781982421875,-0.05637983361224619
8525,2014-01-02,26.124513626098636,26.249027252197266,26.03891181945801,26.19455337524414,2446640.0,-0.0038575805774769822,1.3478223804093763,-100.0,62.52982511761873,57.56052036627718,-0.25905613123468996,-0.6239224643144787,-0.8595479612306676,-0.7366355051100975,13.465494845723802,0.21011543273925426,0.05321963954548892,0.5474707603454618,-0.6183997075828742,1.7133412282737979,-0.035464473618706194,1.1304059943096298,-1.417652657397273,51.85205357588675,4.1116007592491925,0.5829352339641685,1,-0.14396953582764027,-0.8521404266357457,-0.9766535758972203,-1.5875482559204137,-1.961090087890625,3,-0.05302352693544021,1.9231146304675717,26.22568130493164,2.0666492377574923,26.21011734008789,-1.3243178792154695,26.108949661254886,-0.05302352693544021
8526,2014-01-03,26.062257766723636,26.202335357666016,26.007781982421875,26.10116767883301,1804012.0,-0.0023830437674753346,-1.631562653182196,0.5555404264590026,67.17947847792917,58.91147157429046,0.011841719932085937,-0.5526118515476774,-0.7718337472705237,-0.7204915780729628,14.039752236954628,0.19455337524414062,0.177476953212512,0.46147947311401794,-0.7244478308702078,1.6474067770982437,-0.13148417887809316,1.054443125106129,-1.2877957637478659,37.03744048510627,-14.812841801212343,0.5929636519921121,1,0.07003784179687145,-0.7898845672607457,-0.9124522209167516,-1.5252923965454137,-3.4319076538085973,4,-0.0833084933551198,1.3478223804093763,26.124513626098636,1.9231146304675717,26.22568130493164,2.0666492377574923,26.21011734008789,-0.0833084933551198
8527,2014-01-06,25.93774223327637,26.202335357666016,25.87548637390137,26.147859573364254,2197864.0,-0.004777618829564623,1.048767365677508,5.400098039215504,73.18428716763441,60.727269865424034,0.13329454244578898,-0.4066550923963064,-0.6172625344279332,-0.6426588858072613,14.510615798461284,0.3268489837646449,0.33543817802209475,0.31011571884155487,-0.8810482343230284,1.501279672006138,-0.28546625774073675,0.9056976954238465,-1.0983832373971687,13.792928588633622,-41.89789142868785,0.5955819765822914,1,0.15953350067138317,-0.6653690338134801,-0.7237343788147008,-1.400776863098148,-3.3929958343505895,0,-0.0753074874656654,-1.631562653182196,26.062257766723636,1.3478223804093763,26.124513626098636,1.9231146304675717,26.22568130493164,-0.0753074874656654
8528,2014-01-07,26.38132286071777,26.4046688079834,25.992218017578125,25.992218017578125,4521658.0,0.017101743993442664,-1.1199982353200688,-1.851845463953133,76.2962281586681,63.23212571487009,-0.2976700682742859,-0.8425629795451464,-1.0242606675325767,-1.1233614020843952,14.705279834061999,0.4669265747070277,0.5044517890319575,0.7214006423950146,-0.516187916134367,1.958989200924396,0.10260636313032379,1.3401949216597053,-1.4796627516512757,95.5882988999575,33.90613785416058,0.6187942792646899,1,-0.24124526977538707,-1.1050586700439418,-1.1439685821533168,-1.8443574905395472,-3.81323051452636,1,-0.0938053247062065,1.048767365677508,25.93774223327637,-1.631562653182196,26.062257766723636,1.3478223804093763,26.124513626098636,-0.0938053247062065
8529,2014-01-08,26.16342353820801,26.24124526977539,25.992218017578125,26.202335357666016,3761323.0,-0.008259605617966015,3.266662309439388,-0.10000343132208019,76.48507688602356,65.5038452171463,-0.046881431070286084,-0.6261197320094496,-0.7753198550732101,-0.9324234016434119,14.322363254839948,0.3891048431396449,0.5064909680222982,0.48404607772827646,-0.7731921434073321,1.741284298863885,-0.14457303283952783,1.1126651882960807,-1.1715829072065027,54.41170110004217,-12.229788288689939,0.6286191105678043,1,-0.023345947265628553,-0.8871593475341832,-0.8968863487243688,-1.6186761856079137,-3.3151741027832067,2,-0.08685305255042053,-1.1199982353200688,26.38132286071777,1.048767365677508,25.93774223327637,-1.631562653182196,26.062257766723636,-0.08685305255042053
8530,2014-01-09,26.264591217041016,26.28015518188477,25.9688720703125,26.140077590942386,3007543.0,0.0038667599706614375,2.999999999999863,-3.199892162149115,75.38853063163054,67.43681568919902,-0.1300007891516124,-0.686483054946109,-0.8556726397728944,-1.056882889731412,15.267681175533992,0.3112831115722692,0.4990048662590745,0.5369647026062019,-0.732910569735477,1.8068399749478807,-0.09797293356463754,1.1719023387770413,-1.1879808954205942,73.52943296665255,4.666184163086044,0.6349376361708393,1,-0.12451362609863281,-0.9883270263671875,-0.9863810539245605,-1.719843864440918,-3.5486373901367188,3,-0.08592592269834665,3.266662309439388,26.16342353820801,-1.1199982353200688,26.38132286071777,1.048767365677508,25.93774223327637,-0.08592592269834665
8531,2014-01-10,26.350194931030273,26.412450790405273,26.22568130493164,26.326847076416016,2743475.0,0.003259282175072098,1.526309000141897,0.18751244619415067,58.51522682369755,67.80071111267056,-0.18095462090466796,-0.7272430576314761,-0.9200410787080529,-1.1671324235216716,16.507099181890446,0.1867694854736328,0.5219159305796097,0.5704282760620103,-0.712364141569477,1.8532206936934976,-0.07096793275373514,1.2118244848777557,-1.193901100228075,88.40596183629097,20.694414641459232,0.6413962088157438,1,-0.20622634887695312,-1.0700397491455078,-1.0700392723083496,-1.8054475784301758,-3.8287944793701136,4,-0.08298881274108139,2.999999999999863,26.264591217041016,3.266662309439388,26.16342353820801,-1.1199982353200688,26.38132286071777,-0.08298881274108139
8532,2014-01-13,26.124513626098636,26.45136260986328,26.077821731567386,26.23346328735352,2779327.0,-0.008564692045821332,-2.6923294463664207,-4.66636712686872,50.59759789083097,67.1994900167473,0.05270958229142764,-0.4369303653282337,-0.6712950493790046,-0.9687778084909624,17.52233703891013,0.3735408782958949,0.5189512020011797,0.2894940376281774,-0.9498701200937738,1.5288581953501286,-0.3301880412327982,0.909176116489153,-0.8677272385281931,32.25794974779094,-31.668013990610767,0.6196820788609759,1,0.038910865783687854,-0.8249025344848668,-0.8443579673767125,-1.5797662734985387,-3.8988323211669957,0,-0.13375037572729753,1.526309000141897,26.350194931030273,2.999999999999863,26.264591217041016,3.266662309439388,26.16342353820801,-0.13375037572729753
8533,2014-01-14,26.365758895874023,26.38910484313965,26.13229560852051,26.13229560852051,2898061.0,0.009234440618805628,-1.1999967320795777,-2.1428546419004944,61.003842004656015,66.79778812874322,-0.1834252916552046,-0.5720522303266371,-0.8794230127608529,-1.2301357258172203,17.78470552547679,0.2645912170410121,0.5186663313226383,0.44474706649780416,-0.6806469637040387,1.570141096699647,-0.11794994860311547,1.0074440815987238,-0.9895148860742964,82.2579497477902,19.389698276048037,0.562697015100921,1,-0.20233440399169922,-1.066147804260254,-1.073929786682129,-1.8210115432739258,-4.186771392822262,1,-0.1449232890294765,-2.6923294463664207,26.124513626098636,1.526309000141897,26.350194931030273,2.999999999999863,26.264591217041016,-0.1449232890294765
8534,2014-01-15,26.27237319946289,26.59922218322754,26.202335357666016,26.4046688079834,3170095.0,-0.003541930910463842,-1.9143073227778518,-0.5666655773598557,55.33591860182375,65.99846518254378,-0.0924409845979568,-0.3759741881839034,-0.7530714778553893,-1.1586039463616409,18.10235082086668,0.39688682556152344,0.5242425457077431,0.27392950057983256,-0.7086558905037954,1.2565148916634605,-0.2173631949619832,0.7652221961216483,-0.7886173296568089,48.148024872535814,-11.413583645349902,0.4912926955418143,1,-0.0350189208984375,-0.8988323211669922,-0.9435791969299316,-1.727625846862793,-4.062255859375,2,-0.14099528904938097,-1.1999967320795777,26.365758895874023,-2.6923294463664207,26.124513626098636,1.526309000141897,26.350194931030273,-0.14099528904938097
8535,2014-01-16,26.49805450439453,26.52140045166016,26.085603713989254,26.25680923461914,3351409.0,0.008590061629310863,2.0270266689630247,-1.8235319559983276,61.454519527281306,65.3623586324718,-0.2900668820598824,-0.4681397719334548,-0.9387216381163555,-1.4111373465798813,17.936610108050534,0.43579673767090554,0.5246192679616399,0.3996108055114753,-0.3089006011059183,1.108122212128869,0.04535510220278027,0.7538665088201704,-0.880442676977875,80.59693302702611,19.403538568747763,0.35425570330869605,1,-0.2607002258300781,-1.1245136260986328,-1.0680928230285645,-1.8521394729614258,-4.373540878295895,3,-0.13773860523852532,-1.9143073227778518,26.27237319946289,-1.1999967320795777,26.365758895874023,-2.6923294463664207,26.124513626098636,-0.13773860523852532
8536,2014-01-17,26.007781982421875,26.4046688079834,25.96108818054199,26.38132286071777,2393570.0,-0.018502208224054573,1.1111186757624203,-1.54838633165192,47.999996983460974,62.56410416756364,0.21418997608874335,0.128631838516025,-0.436119552086236,-0.9437577510725781,17.332517300930633,0.5369663238525426,0.48081715556669025,-0.1540858268737786,-0.4669469685367176,0.1587753147891604,-0.31051639770524986,0.0023447439576926854,-0.2723769123079123,7.317240843361766,-53.54298351083913,0.1564305708314698,1,0.2723731994628906,-0.6342411041259766,-0.562255859375,-1.3618669509887695,-3.9610881805419886,4,-0.12657089165629187,2.0270266689630247,26.49805450439453,-1.9143073227778518,26.27237319946289,-1.1999967320795777,26.365758895874023,-0.12657089165629187
8537,2014-01-21,26.11673164367676,26.171205520629886,25.87548637390137,26.16342353820801,2577582.0,0.004189117754390681,8.500122549019608,0.12499808520090191,48.15950343695193,59.43780142070628,0.14896531703777072,0.026560015620198385,-0.5394984931314504,-1.0734595998941003,17.093759570366828,0.2957191467285156,0.45235312205058165,-0.04863805770873597,-0.35761494419597994,0.260338828778508,-0.20312650095235796,0.10585038553488602,-0.2776685199891702,33.3333333333335,-23.09857670544652,0.1544884432436226,1,0.12062263488769176,-0.7431907653808629,-0.6712059974670446,-1.470816612243656,-4.124513626098636,1,-0.13766390224739633,1.1111186757624203,26.007781982421875,2.0270266689630247,26.49805450439453,-1.9143073227778518,26.27237319946289,-0.13766390224739633
8538,2014-01-22,26.186769485473636,26.28793716430664,26.0311279296875,26.085603713989254,2499711.0,0.00268172307134118,-1.4444363755196892,-2.166666666666819,49.24922515737904,56.411595673079105,0.05411904020911962,-0.03872119087595749,-0.5897402951675126,-1.1587099405269505,16.926662274040112,0.2568092346191406,0.4156142428692249,0.01711969375610778,-0.29048106266452933,0.3247204501767449,-0.13668068445421255,0.1709200719664281,-0.3112831115722656,43.01059966372048,-10.50285044303002,0.15380037821031886,1,0.05058479309081676,-0.8132286071777379,-0.7159519195556676,-1.494162559509281,-4.0856018066406286,2,-0.15126295676674806,8.500122549019608,26.11673164367676,1.1111186757624203,26.007781982421875,2.0270266689630247,26.49805450439453,-0.15126295676674806
8539,2014-01-23,25.88326835632324,26.10116767883301,25.74319076538086,26.062257766723636,3364002.0,-0.011589865230178797,1.7878819387709135,-1.7692684766213638,45.68245372570208,53.11092046130928,0.35056681015237956,0.27585887012831023,-0.276586305603967,-0.8735831859270142,16.700381908889927,0.443578720092777,0.36483359785882996,-0.2844359397888212,-0.5990394640617929,0.030167584484150467,-0.44173770192530526,-0.12713417765233714,0.7159538269043004,17.99998039244467,-34.24791909449776,0.15730176213648533,1,0.2879381179809606,-0.5097274780273402,-0.5914392471313441,-1.1906614303588832,-3.7976646423339844,3,-0.14311488032640696,-1.4444363755196892,26.186769485473636,8.500122549019608,26.11673164367676,1.1111186757624203,26.007781982421875,-0.14311488032640696
8540,2014-01-24,25.48638153076172,25.81323051452637,25.48638153076172,25.75097274780273,3382634.0,-0.015333721387027266,-1.4705958679950095,1.4782506766692167,40.79601899051744,51.14211959095594,0.6989586855287939,0.661295362987623,0.13131072685412803,-0.49483145825940156,16.562198661888367,0.3968868255615199,0.24437774655480027,-0.6525289535522454,-1.089415813799878,-0.21564209330461281,-0.8709723836760617,-0.4340855234284291,1.0957200241088856,0.0,-51.93413410804617,0.2184434301238159,1,0.5564203262329102,-0.11284065246582031,-0.22568035125732422,-0.7937746047973633,-3.1128406524658203,4,-0.12854960154776862,1.7878819387709135,25.88326835632324,-1.4444363755196892,26.186769485473636,8.500122549019608,26.11673164367676,-0.12854960154776862
8541,2014-01-27,25.673152923583984,25.75097274780273,25.42412567138672,25.53307342529297,4023463.0,0.007328282070832026,1.2105236000567878,-0.5294185493288807,45.853695570432485,50.61501933313389,0.45376768519744104,0.47238861527050346,-0.04004609158234729,-0.6998300725538087,16.47297843542447,0.3268470764160121,0.13774621865613312,-0.44902610778808594,-0.9304209456539745,0.03236873007780261,-0.689723526721032,-0.2083286888551399,0.8651198303222642,28.828888506158286,-26.776098226483157,0.24069741893294463,1,0.33852100372314453,-0.29961204528808594,-0.5019464492797816,-0.9805459976196289,-3.120624542236328,0,-0.13822374322498898,-1.4705958679950095,25.48638153076172,1.7878819387709135,25.88326835632324,-1.4444363755196892,26.186769485473636,-0.13822374322498898
8542,2014-01-28,25.51750946044922,25.634241104125977,25.260700225830078,25.5953311920166,7642409.0,-0.006062498969177543,3.800014705702136,-0.5555540426458975,35.12065787701276,47.73910998561797,0.5746871678393717,0.6128733242546858,0.11747898906807563,-0.5630069121060259,16.33177871988284,0.41245269775390625,0.022301737083836315,-0.5750975608825684,-1.1273617807035023,-0.02283334106163437,-0.8512296707930354,-0.29896545097210137,0.9539144685058574,25.0,-24.492031283703092,0.276132109910467,1,0.41245174407958984,0.41245174407958984,-0.42023277282714844,-0.8249025344848633,-2.840465545654297,1,-0.13601702250562153,1.2105236000567878,25.673152923583984,-1.4705958679950095,25.48638153076172,1.7878819387709135,25.88326835632324,-0.13601702250562153
8543,2014-01-29,24.79377365112305,25.221790313720703,24.61478614807129,25.18287849426269,6742267.0,-0.028362321583457084,1.5999877453483384,4.999950981593497,29.908694068331968,44.91386281522999,1.1756154313520177,1.2912634290887404,0.8284533410897659,0.13800609341640424,16.646820214433404,0.9027233123779297,-0.048767898497441564,-1.2280161857604952,-2.0255898585349073,-0.43044251298608316,-1.6268030221477012,-0.8292293493732892,1.5807923815820253,12.041827710280824,-35.306575933091665,0.3987868363872058,1,0.7743196487426722,0.8132305145263636,0.47081756591796164,0.06614780426025035,-1.8599224090576207,2,-0.1129943215972703,3.800014705702136,25.51750946044922,1.2105236000567878,25.673152923583984,-1.4705958679950095,25.48638153076172,-0.1129943215972703
8544,2014-01-30,24.7470817565918,25.01945495605469,24.661479949951172,24.90272331237793,3102376.0,-0.001883210486159137,-1.1904867501940566,0.39999901962225864,27.37820925466363,41.12760611827248,1.0987350537929714,1.2875142008721845,0.8630833504296582,0.16296405951114323,16.792283635270877,0.3579750061035192,-0.09343753519521414,-1.2007781028747537,-2.1736289330737115,-0.22792727267579593,-1.6872035179742326,-0.7143526877752748,1.4515062876498952,11.038944503684633,-31.63463261287057,0.4864254150994791,1,0.7626457214355433,0.8599224090576136,0.5252914428710902,0.12062168121337535,-1.8443584442138707,3,-0.10691822590572764,1.5999877453483384,24.79377365112305,3.800014705702136,25.51750946044922,1.2105236000567878,25.673152923583984,-0.10691822590572764
8545,2014-01-31,24.739299774169922,24.96498107910156,24.474708557128906,24.57587432861328,3692062.0,-0.00031446060987805335,-1.6808648220189415,-1.050011642014215,25.415684980034428,38.61823811789175,0.9284366286689014,1.2503021179908913,0.868750387215794,0.15048582995880366,17.06016088936322,0.4902725219726527,-0.190141773974716,-1.1392993927001953,-2.2470761192416155,-0.03152266615877508,-1.6931877559709072,-0.5854110294294834,1.3009080804547324,20.731696381869053,-15.48961091256341,0.5538883632707108,1,0.6420230865478516,0.7976655960083008,0.5330734252929688,0.2879371643066406,-1.8521404266357422,4,-0.1072664175786967,-1.1904867501940566,24.7470817565918,1.5999877453483384,24.79377365112305,3.800014705702136,25.51750946044922,-0.1072664175786967
8546,2014-02-03,23.89105033874512,24.739299774169922,23.852140426635746,24.708171844482425,4769792.0,-0.034287528069426254,1.0176988463215328,-4.999964986811699,21.357293533818094,35.64021479532132,1.614649113932142,2.0317171765810365,1.705737225151804,0.9984369608423656,17.75055393668393,0.8871593475341761,-0.29691030131446183,-1.87898845672607,-3.2939436792634673,-0.4640332341886726,-2.5864660679947704,-1.1715108454573695,1.9612976001800426,2.1833733975216614,-33.1124902742565,0.7074776112686993,2,1.1789884567260707,1.3346309661865199,1.3813228607177699,1.2101163864135707,-0.6848239898681676,0,-0.06351790477743091,-1.6808648220189415,24.739299774169922,-1.1904867501940566,24.7470817565918,1.5999877453483384,24.79377365112305,-0.06351790477743091
8547,2014-02-04,23.98443603515625,24.062257766723636,23.77431869506836,23.93774223327637,3719561.0,0.003908815020145173,1.8461299171402876,-0.05714425768019229,18.257278712248763,32.196665190306845,1.3264827757889535,1.8809276746379773,1.6092173054537824,0.9009439108735329,18.897644753936124,0.287939071655277,-0.4499430184230526,-1.6879374504089348,-3.3088176114322287,-0.06705728938564093,-2.498377530920582,-0.8774973698972879,1.587882852048395,14.516163037691793,-14.226315888497933,0.8104400805116462,2,0.9533071517944336,1.2023344039916992,1.2879371643066406,1.1167306900024414,-1.0505847930908203,1,-0.05970153526685851,1.0176988463215328,23.89105033874512,-1.6808648220189415,24.739299774169922,-1.1904867501940566,24.7470817565918,-0.05970153526685851
8548,2014-02-05,23.90661430358887,24.007781982421875,23.74319076538086,23.88326835632324,3464617.0,-0.003244676316479067,1.344821757576782,0.4999795759979027,18.333349502739708,29.157875832199917,1.16987535917902,1.8591648117553596,1.6851937719374313,0.9756551639492059,19.693288491178073,0.2645912170410156,-0.5454497735030159,-1.6420237541198688,-3.4064999106432516,0.12245240240351407,-2.524261832381562,-0.7597856758581756,1.378024552873967,12.804836130498053,-12.926004088786797,0.8822380782616922,2,0.8715963363647425,1.2645921707153285,1.3657588958740199,1.1945524215698207,-1.0116729736328196,2,-0.05143222595971553,1.8461299171402876,23.98443603515625,1.0176988463215328,23.89105033874512,-1.6808648220189415,24.739299774169922,-0.05143222595971553
8549,2014-02-06,23.89105033874512,23.9688720703125,23.61867713928223,23.9688720703125,6079849.0,-0.0006510317456961401,7.999926472390292,-3.333415032678572,13.02429462378042,26.072128680340253,0.9757332217984995,1.7874004657229001,1.6861496404650786,0.9866197211805137,20.588216930814315,0.3501949310302699,-0.662766734029475,-1.5439690589904735,-3.4302066602043517,0.34226854222340464,-2.4870878595974126,-0.6008502583835345,1.116127861322962,20.231181934997718,1.3810265082002893,0.9431188006069398,2,0.7937746047973597,1.217899322509762,1.3813228607177699,1.3035020828247035,-0.8871593475341868,3,-0.04006517432711454,1.344821757576782,23.90661430358887,1.8461299171402876,23.98443603515625,1.0176988463215328,23.89105033874512,-0.04006517432711454
8550,2014-02-07,24.007781982421875,24.16342353820801,23.89883232116699,23.97665405273437,4960229.0,0.0048859988163620915,-1.8333163129837717,-0.3999901963187816,18.271620030185858,23.007453620312848,0.7009139329150464,1.5736048996722083,1.5573704561703536,0.8633113566708417,21.210324683420325,0.2723731994628906,-0.8008717867554083,-1.314396953582765,-3.260737444664734,0.631943537499204,-2.2875671991237496,-0.34122670804178057,0.7216960054890365,34.722200946676466,13.817814576232216,0.9731702455409849,2,0.6186771392822266,1.1011676788330078,1.2645912170410156,1.1867704391479492,-0.8093376159667969,4,-0.04602918632187902,7.999926472390292,23.89105033874512,1.344821757576782,23.90661430358887,1.8461299171402876,23.98443603515625,-0.04602918632187902
8551,2014-02-10,24.16342353820801,24.202335357666016,23.922178268432614,24.07003974914551,5028077.0,0.006482962728505903,2.272721196051959,2.9999999999996576,19.46471656729709,21.267904585899995,0.34486191421549606,1.313057092505563,1.3955064694426618,0.7049135665432935,21.533416908721964,0.280157089233402,-0.9146334584536113,-1.0494168281555147,-2.9982866728004716,0.8994530164894421,-2.0238517504779914,-0.0749819058330381,0.3438942799771638,93.33311547196999,70.94400615553776,0.9744349223224781,2,0.2568101882934535,0.9455261230468714,1.463035106658932,1.0311288833618129,-1.1361865997314524,0,-0.05281802012267678,-1.8333163129837717,24.007781982421875,7.999926472390292,23.89105033874512,1.344821757576782,23.90661430358887,-0.05281802012267678
8552,2014-02-11,22.63035011291504,23.03501892089844,22.25680923461914,22.58365821838379,19785145.0,-0.06344603540424743,-1.2222185911995003,0.5,11.853108768644887,19.261728441490316,1.5928254345273665,2.709871082938484,2.8953831029532324,2.2235543644710276,22.98176576652404,1.9066143035888707,-1.029125270897243,-2.4077820777893066,-4.621071783790796,-0.19449237178781686,-3.5144269307900515,-1.3011372247885618,1.6992395694895457,19.199992941287196,-0.5566510377049916,1.1066448530007456,2,1.007781982421875,1.7976655960083008,3.07198429107666,2.564202308654785,0.7081699371337891,1,0.02544707585559025,2.272721196051959,24.16342353820801,-1.8333163129837717,24.007781982421875,7.999926472390292,23.89105033874512,0.02544707585559025
8553,2014-02-12,22.54474639892578,22.677043914794922,22.49805450439453,22.677043914794922,8925996.0,-0.003782695078164311,1.705861999365647,-2.8334150326797385,12.434342883706421,17.60129884471729,1.4816681929070654,2.6293445067515577,2.9415949847775735,2.3098618809522087,24.50838519630816,0.17898941040039062,-1.196382443909279,-2.302335166931151,-4.6861828747152,0.0815125408528985,-3.4942590208231756,-1.1104113130391262,1.6575889587402344,14.799963922134554,-4.964951740066928,1.1919238538920243,2,1.0661487579345703,1.8832693099975586,3.140078067779541,2.7276268005371094,0.8560314178466797,2,0.01725922466611496,-1.2222185911995003,22.63035011291504,2.272721196051959,24.16342353820801,-1.8333163129837717,24.007781982421875,0.01725922466611496
8554,2014-02-13,22.56809234619141,22.61478614807129,22.412450790405273,22.490272521972656,4797676.0,0.0010355382514632971,1.3636282614023751,-0.5882183328047326,14.14914845018967,16.349461452512323,1.2479645018259617,2.43931921140684,2.8808251238901406,2.284877484996226,25.656721693311397,0.20233535766601562,-1.3335647768547751,-2.093775177001948,-4.584567390296357,0.39701703629246055,-3.3391712836491507,-0.8483790703547456,1.2451377868652322,15.999945098900593,-6.006294671182506,1.2453961066472041,2,0.9299621582031214,1.85992336273193,3.1400785446166957,2.7081718444824183,0.863815307617184,3,0.014482791843937193,1.705861999365647,22.54474639892578,-1.2222185911995003,22.63035011291504,2.272721196051959,24.16342353820801,0.014482791843937193
8555,2014-02-14,22.848249435424805,22.93385124206543,22.52918243408203,22.54474639892578,6620963.0,0.012413857801351735,-1.4185974932029206,3.9000735294115865,16.074783481115105,15.76251589110088,0.7502490350210458,1.972857483158581,2.564473596183788,2.007552363560034,26.94764581394819,0.40466880798339844,-1.3932124821692682,-1.6311278343200684,-4.090087471961585,0.8278318033214482,-2.860607653140825,-0.40164801549931184,0.6536965179443364,30.400013333124186,8.874404183474596,1.2294798188207576,2,0.38132286071777344,1.5797662734985352,2.859921455383301,2.4280147552490234,0.6926059722900391,4,0.006811968515400446,1.3636282614023751,22.56809234619141,1.705861999365647,22.54474639892578,-1.2222185911995003,22.63035011291504,0.006811968515400446
8556,2014-02-18,22.715953826904297,22.85603141784668,22.54474639892578,22.848249435424805,5185104.0,-0.005790185759937949,3.21054939951755,-0.4358955022215519,16.165436742200455,15.530089005539958,0.7803946300959481,1.9456471787801135,2.6597964783992545,2.142684934488642,28.724644637489238,0.31128501892089844,-1.454667947854496,-1.5988320350646958,-4.067696104381056,0.8700320342516648,-2.833264069722876,-0.36440000040651555,0.5369647827148434,59.00011274343978,36.347802824219734,1.2344320346581807,2,0.5136184692382812,1.712061882019043,2.9922170639038086,2.5603103637695312,0.8249015808105469,1,0.021240162012450048,-1.4185974932029206,22.848249435424805,1.3636282614023751,22.56809234619141,1.705861999365647,22.54474639892578,0.021240162012450048
8557,2014-02-19,22.52140045166016,22.715953826904297,22.46692657470703,22.692607879638672,3625114.0,-0.008564613959274436,1.285709283801054,1.2941278239932834,18.53450598209328,15.552439725468131,0.8332129362937266,1.9573933553385245,2.8203752240219195,2.342203443450373,30.905072200128224,0.24902725219726562,-1.527013676847801,-1.6136188507080043,-4.053443211353496,0.8262055099374876,-2.8335310310307484,-0.3937066703852601,0.5322962829589812,20.895582446848106,-2.97087048857923,1.2199121803227453,2,0.7081718444824183,1.90661525726318,3.190661430358883,2.758754730224606,1.1750984191894496,2,0.022460258983544312,3.21054939951755,22.715953826904297,-1.4185974932029206,22.848249435424805,1.3636282614023751,22.56809234619141,0.022460258983544312
8558,2014-02-20,22.22568130493164,22.536964416503906,22.217899322509766,22.52140045166016,11300804.0,-0.01313058427974978,-1.049999387262411,1.727256522804807,17.33873199348517,16.031821655435326,0.9671195051009036,2.046043901455743,3.067195168857463,2.640845770290756,32.981524603806506,0.3190650939941406,-1.5138981944845042,-1.7112835884094224,-4.092212669436233,0.6696454926173878,-2.9017481289228293,-0.5208190478960155,0.6686379296874989,1.0869420430780707,-23.394078675764092,1.1904645405134056,2,0.98443603515625,2.1828794479370117,3.5058364868164062,3.073929786682129,1.657587051391598,3,0.0500699497058954,1.285709283801054,22.52140045166016,3.21054939951755,22.715953826904297,-1.4185974932029206,22.848249435424805,0.0500699497058954
8559,2014-02-21,22.17898750305176,22.28793716430664,22.038911819458008,22.21011734008789,11118077.0,-0.0021008940621100036,1.6666598584573278,0.10526824989356394,17.165685067312765,15.90893999289387,0.8330184235354317,1.8983211008164353,3.062184612496214,2.692830345198555,36.1352749330793,0.2490253448486328,-1.5061108784251367,-1.5727633476257274,-3.8917110729134983,0.7461843776620434,-2.732237210269613,-0.41328948498184204,0.5800477491455034,15.65197375992674,-8.919001079761799,1.1594738626438854,2,0.9416360855102504,2.140079498291012,3.5525302886962855,3.120623588562008,1.968872070312493,4,0.05508774075248413,-1.049999387262411,22.22568130493164,1.285709283801054,22.52140045166016,3.21054939951755,22.715953826904297,0.05508774075248413
8560,2014-02-24,22.21011734008789,22.29571914672852,22.077821731567386,22.202335357666016,6517777.0,0.001403573406218106,1.4348039215685309,-0.24998468231116142,22.72732617980843,16.271452172061796,0.5811918772062548,1.6961176400218108,2.9939497337935457,2.666356189697094,39.16332082153002,0.2178974151611328,-1.4999144959499695,-1.377820301055909,-3.6430823659352143,0.8874417638233965,-2.5104513334955634,-0.24518926861625445,0.40489322556152274,20.95232092921201,-6.184069983351936,1.1326310324396534,2,0.32684803009033203,2.0700387954711914,3.595330238342285,3.163423538208008,1.7743186950683594,0,0.055010529436305466,1.6666598584573278,22.17898750305176,-1.049999387262411,22.22568130493164,1.285709283801054,22.52140045166016,0.055010529436305466
8561,2014-02-25,22.124513626098636,22.28793716430664,22.062257766723636,22.249027252197266,5268372.0,-0.003854266624460645,1.2307670553633192,-16.00024509803876,19.746876913826796,17.148537521526453,0.38795898045147936,1.5834176199419474,3.040437782965647,2.754052685542174,42.198713811964424,0.22567939758300426,-1.487242002499002,-1.2859920501708935,-3.4153879658816493,0.8434038655398624,-2.350690008026273,-0.22129409231551378,0.3752771903124952,12.643500063387055,-15.42463386683082,1.064697957855378,2,0.3618679046630824,2.0972766876220668,3.6809339523315394,3.249027252197262,2.093385696411133,1,0.06401685503926524,1.4348039215685309,22.21011734008789,1.6666598584573278,22.17898750305176,-1.049999387262411,22.22568130493164,0.06401685503926524
8562,2014-02-26,22.046693801879886,22.23346328735352,22.038911819458008,22.124513626098636,5893267.0,-0.003517357512752395,-3.1667075163396285,0.6249904260045215,19.746889166593164,17.961042664069424,0.4182656090730852,1.462883136615634,3.0867136845217367,2.832167172237572,44.99274183664369,0.19455146789551137,-1.5326471066461522,-1.1902710914611774,-3.156097174851645,0.7755549919292903,-2.1731841331564112,-0.20735804976594352,0.36092121514062114,1.5624820486904114,-27.261679851177078,0.9829130416952333,2,0.4396877288818324,2.116730690002438,3.7801542282104457,3.326847076416012,2.451360702514645,2,0.0677725929911337,1.2307670553633192,22.124513626098636,1.4348039215685309,22.21011734008789,1.6666598584573278,22.17898750305176,0.0677725929911337
8563,2014-02-27,21.992218017578125,22.124513626098636,21.859922409057614,22.070039749145508,5553128.0,-0.0024709276044426742,1.8333452476996446,1.0000245098039215,19.50004503601953,18.55558672916163,0.43149975473769686,1.3667878372968332,3.1204043467968745,2.8893575309243893,46.672931757893984,0.26459121704102273,-1.6076103981050665,-1.1046690940856934,-3.0014557663944963,0.7921175782231096,-2.053062430240093,-0.15627575793129367,0.34165635992988186,30.35718193476133,0.42763933999206216,0.9483933361544008,2,0.40466880798339844,2.081711769104004,3.813229560852051,3.3813228607177734,2.1167316436767614,3,0.07749472344759734,-3.1667075163396285,22.046693801879886,1.2307670553633192,22.124513626098636,1.4348039215685309,22.21011734008789,0.07749472344759734
8564,2014-02-28,22.101167678833008,22.22568130493164,21.992218017578125,22.023345947265625,4684982.0,0.004954009694147388,-2.333342410914884,-1.0,19.2982941090834,18.91375457671366,0.27865507735207373,1.1061628473239011,2.9889982130659227,2.784156308127109,48.31517794681366,0.23346328735351562,-1.471956073152512,-0.8634237289428697,-2.640933532815641,0.9140860749299016,-1.752178630879257,0.025331172993517725,0.1379163049849197,55.35729135209175,24.958550624632178,0.8887549019363864,2,0.2568092346191406,1.8793773651123047,3.704279899597168,3.2723731994628906,2.0856018066406286,4,0.08063377932727978,1.8333452476996446,21.992218017578125,-3.1667075163396285,22.046693801879886,1.2307670553633192,22.124513626098636,0.08063377932727978
8565,2014-03-03,22.085603713989254,22.186769485473636,22.0,22.038911819458008,5844694.0,-0.0007042145948994438,-1.9999387273674785,0.5999852944780308,14.960701341776613,18.779895087777682,0.1951870446685824,0.9620498352101983,2.988737343088559,2.8037890308317905,49.717958609998526,0.18676948547363637,-1.3403514036818294,-0.7463028907775922,-2.3540960615352766,0.8614902799800923,-1.5501994761564362,0.057593694601251855,-0.22568130493164062,52.72745908031489,29.038265766999835,0.8038965853788425,3,0.20233440399170277,1.750972747802738,3.6867699623107946,3.287937164306644,2.2023334503173864,0,0.09337557107704253,-2.333342410914884,22.101167678833008,1.8333452476996446,21.992218017578125,-3.1667075163396285,22.046693801879886,0.09337557107704253
8566,2014-03-04,22.3735408782959,22.396886825561523,22.21011734008789,22.311283111572266,6484367.0,0.013037323680867408,2.4285464190052695,1.3333741830066375,42.533958229824684,21.44650089308117,-0.16363754998550206,0.5845665612936486,2.680217679181183,2.5247427344601263,50.016307657299585,0.3112831115722692,-1.2262229562960236,-0.38249025344848775,-1.9215888701405746,1.156608363243599,-1.1520395617945312,0.38705905489755565,-0.5070815277099641,95.65223568860917,68.44592711954826,0.7695493083460434,3,-0.17509746551513672,1.4319067001342738,3.3346304893493652,3.0,1.8287944793701172,1,0.07200000954802133,-1.9999387273674785,22.085603713989254,-2.333342410914884,22.101167678833008,1.8333452476996446,21.992218017578125,0.07200000954802133
8567,2014-03-05,22.552528381347656,22.66926193237305,22.381322860717773,22.396886825561523,5978848.0,0.007999963171917424,-2.0833631192492286,2.499954045525566,50.21458866298641,25.099373856359087,-0.3774367101784293,0.30862728957857755,2.440155494886948,2.354534573627358,49.91313964899873,0.295721054077152,-1.1326677588465373,-0.1319073677062974,-1.5595910572635816,1.2957763218509868,-0.8457492124849395,0.5819344770723447,-0.6648519317626977,85.57668967565077,54.454668668891294,0.7138418447786415,3,-0.2879362106323242,1.1945533752441406,3.1400790214538574,2.821012496948242,1.2918300628662145,2,0.07384409025018579,2.4285464190052695,22.3735408782959,-1.9999387273674785,22.085603713989254,-2.333342410914884,22.101167678833008,0.07384409025018579
8568,2014-03-06,22.677043914794922,22.770427703857425,22.552528381347656,22.56809234619141,4348569.0,0.005521134098217084,-2.1110808529179996,0.7000159311772912,52.84557705604664,29.063806299551736,-0.48186672697022104,0.09198864040801524,2.2529968094045394,2.2322803642326967,49.652383024299354,0.21789932250976918,-1.0262944096729356,0.05408668518066406,-1.2527838605591803,1.3609572309205085,-0.5993485876892564,0.7075219580505845,-0.7424723362426775,88.00017646799272,52.69475411428747,0.6534352728699219,3,-0.36186885833740234,0.8638124465942383,3.2529172897338867,2.6964969635009766,1.0583648681640625,3,0.08030193866721524,-2.0833631192492286,22.552528381347656,2.4285464190052695,22.3735408782959,-1.9999387273674785,22.085603713989254,0.08030193866721524
8569,2014-03-07,22.93385124206543,23.01167297363281,22.70038986206055,22.7470817565918,4690893.0,0.011324550423565727,-1.2222343257466985,1.7142431987675735,52.2633379595262,32.34558538618705,-0.6932373258315039,-0.25318754379775754,1.9410091340758768,1.978380817553436,48.96213245351968,0.3346290588378871,-0.9290620426314966,0.35875396728515696,-0.8160122050858902,1.5335201396562042,-0.22862911890036486,0.9461370534706788,-0.9324111734887701,92.30761979457355,54.052626479896304,0.5873830861855233,3,-0.4980535507202184,0.5058374404907227,2.6536974906921387,2.4396896362304688,1.0583667755126953,4,0.051238599517645866,-2.1110808529179996,22.677043914794922,-2.0833631192492286,22.552528381347656,2.4285464190052695,22.3735408782959,0.051238599517645866
8570,2014-03-10,22.90272331237793,22.941633224487305,22.70038986206055,22.87159538269043,4220326.0,-0.0013572918634094933,3.4286064425769656,0.16666496461433514,55.21736118881306,36.28675030562996,-0.6185818346049956,-0.3257963993102635,1.9109414353877199,2.01338337589355,48.912476641498195,0.24124336242675426,-0.789579357764147,0.3828789710998528,-0.5957403059365696,1.3614982481362752,-0.10643066741835838,0.872188609618064,-0.8002599532956545,86.40772309552062,48.67930866127814,0.4893096385182107,3,-0.4669256210327184,0.5097284317016566,2.655642509460449,2.4708175659179688,1.1206226348876953,0,0.05606521790366026,-1.2222343257466985,22.93385124206543,-2.1110808529179996,22.677043914794922,-2.0833631192492286,22.552528381347656,0.05606521790366026
8571,2014-03-11,22.88715934753418,23.003890991210934,22.85603141784668,22.941633224487305,3733825.0,-0.0006795683042347678,-1.5333660130718345,-1.75,61.352659864807286,40.90961371654264,-0.5402756228780703,-0.43294680888487136,1.865623381969801,2.0326465456182916,48.92699905829342,0.14785957336425426,-0.6367621170343511,0.4311282157897942,-0.20152363785315686,1.0637800694327453,0.1148022889683169,0.7474541426112715,-0.6937750269968497,80.24690984462275,38.72081689448889,0.3163259268214758,3,-0.4513616561889684,0.41245174407958984,2.5719847679138184,2.4863815307617188,1.3929958343505895,1,0.061203655530251755,3.4286064425769656,22.90272331237793,-1.2222343257466985,22.93385124206543,-2.1110808529179996,22.677043914794922,0.061203655530251755
8572,2014-03-12,23.206226348876953,23.268482208251953,22.770427703857425,22.848249435424805,4183189.0,0.013940873854104918,1.0645232702015563,-6.571533613445379,79.99997665771102,47.63182834117502,-0.7571925910814343,-0.7448472249329683,1.4848652578199193,1.7138285608582535,46.905612472649615,0.4980545043945277,-0.5251288482464567,0.721401405334472,0.008069146106176817,1.434733664562767,0.3647352757203244,1.0780675349486195,-0.9310131630300766,91.30448682086283,42.81812611303497,0.35666612961414773,3,-0.5758762359619141,-0.17509746551513672,1.941633701324463,2.0194549560546875,1.1828784942626953,2,0.042924213261294364,-1.5333660130718345,22.88715934753418,3.4286064425769656,22.90272331237793,-1.2222343257466985,22.93385124206543,0.042924213261294364
8573,2014-03-13,22.93385124206543,23.330738067626953,22.88715934753418,23.260700225830078,4123179.0,-0.011737156344021615,-1.1111095981808528,-0.9130448682086284,70.29286171364802,53.297891408348875,-0.37682751389782965,-0.4657035732206367,1.687850846325361,1.9832560049856944,44.714954054768974,0.44357872009277344,-0.3946548118482056,0.4295710563659654,-0.3113341850028597,1.1704762977347904,0.059118435681554615,0.8000236770503761,-0.5394457735299447,37.036891347235816,-14.95826297431531,0.3704526206844118,3,-0.2684822082519531,0.09727764129638672,2.1284055709838867,2.2529191970825195,1.3618679046630895,3,0.039701452343877675,1.0645232702015563,23.206226348876953,-1.5333660130718345,22.88715934753418,3.4286064425769656,22.90272331237793,0.039701452343877675
8574,2014-03-14,22.89494132995605,23.03501892089844,22.785991668701172,22.83268547058105,3701057.0,-0.0016966148292620886,-2.1999705889563446,-0.19047285586736926,68.33330780267848,59.228181015115744,-0.23856769827049717,-0.4227247636721252,1.6549866921287695,2.020950197502387,42.42756859325165,0.24902725219726918,-0.25020880112827015,0.37431869506835724,-0.3866599496507277,1.1352973397874422,-0.00617062729118345,0.7548080174278979,-0.3694492975477601,30.864126553780775,-24.022628131348814,0.38048932235954214,3,-0.12451362609862926,0.13618755340576527,2.079767227172855,2.276265144348148,1.4396877288818395,4,0.036709744781186826,-1.1111095981808528,22.93385124206543,1.0645232702015563,23.206226348876953,-1.5333660130718345,22.88715934753418,0.036709744781186826
8575,2014-03-17,23.003890991210934,23.042802810668945,22.89494132995605,22.98832702636719,2527210.0,0.004758678333555366,2.1666190106614054,0.24999999999988587,73.25103005179221,62.64118899533436,-0.22748199636972188,-0.5474861930704158,1.4773105790333112,1.911406011394586,40.93277637080618,0.14786148071289418,-0.08598811227297531,0.475486278533932,-0.3025907212088761,1.25356327827674,0.08644777866252795,0.864524778405336,-0.36566451387203003,41.666780136435044,-17.79662468252173,0.3890384998714041,3,-0.14786052703857067,0.02723789215088246,1.8929963111877477,2.105058670043949,1.2451362609863317,0,0.04296347199457684,-2.1999705889563446,22.89494132995605,-1.1111095981808528,22.93385124206543,1.0645232702015563,23.206226348876953,0.04296347199457684
8576,2014-03-18,23.198444366455078,23.245136260986328,22.96498107910156,22.98832702636719,3211986.0,0.008457411631731304,-1.1818154810534276,13.50024509804515,78.6821348264436,65.80424968016295,-0.3271172559015305,-0.7420863729887444,1.2168814880924828,1.7093066275355113,39.15064556392201,0.2801551818847692,0.0870688357897258,0.6459151268005385,-0.18478612985731502,1.476616383458392,0.23056449847161176,1.0612657551294653,-0.46326626647584845,76.38921038656866,9.205090754668007,0.41535062832892755,3,-0.25681114196777344,-0.16731548309326172,1.669260025024414,1.9105052947998047,0.9727611541748082,1,0.035558486930414857,2.1666190106614054,23.003890991210934,-2.1999705889563446,22.89494132995605,-1.1111095981808528,22.93385124206543,0.035558486930414857
8577,2014-03-19,23.02723693847656,23.315174102783203,22.96498107910156,23.245136260986328,4215057.0,-0.007380125377117297,-1.045454039059258,-1.0370363646266751,74.35893982895458,68.19462332159715,-0.0910677388144201,-0.5597379539039338,1.3228796624927668,1.8746295394977501,37.17727429157588,0.3501930236816442,0.28034550749293885,0.4494158744811969,-0.4076773299230396,1.3065090788854334,0.020869272279078643,0.8779624766833152,-0.20868044302664757,44.28579431660556,-26.418347015394502,0.42854660220211827,3,-0.011672973632808947,-0.4319067001342738,1.7373547554016149,2.081712722778324,1.0972766876220774,2,0.05441027278938049,-1.1818154810534276,23.198444366455078,2.1666190106614054,23.003890991210934,-2.1999705889563446,22.89494132995605,0.05441027278938049
8578,2014-03-20,23.338520050048828,23.5953311920166,23.073930740356445,23.50194549560547,5941069.0,0.013518040067244996,1.9777564758937713,0.7500043766740656,76.58858352753678,70.89742838470944,-0.33375036062145824,-0.8257098557878493,0.9343598434788163,1.5595850659154706,35.109000248898646,0.5680942535400426,0.3572398999639077,0.705057048797606,-0.1989843625452572,1.6090984601404692,0.2530363431261762,1.1570777544690358,-0.4482581344941323,68.26904722065765,-4.195584196288053,0.45202070567143116,3,-0.1906595230102539,-0.6108932495117188,0.6945538520812988,1.0894956588745117,0.5525302886962926,3,0.04501505626054558,-1.045454039059258,23.02723693847656,-1.1818154810534276,23.198444366455078,2.1666190106614054,23.003890991210934,0.04501505626054558
8579,2014-03-21,23.40077781677246,23.447471618652344,23.214008331298828,23.447471618652344,7876921.0,0.0026675970280087835,8.99975491197255,0.2857192875983287,77.70487456003588,73.39604098151199,-0.3607454967959356,-0.834527615079196,0.8010209775769717,1.4920258749979958,32.76160239064876,0.23346328735351562,0.41266620229113116,0.7062252998352037,-0.23294758575452335,1.6453981854249307,0.23663885704034016,1.1758117426300672,-0.435796737670902,72.22213144665406,-2.6259693281516974,0.4695864427948642,3,-0.21789836883544922,-0.6731510162353516,0.6186776161193848,1.027237892150879,0.31906700134277344,4,0.03824408474638874,1.9777564758937713,23.338520050048828,-1.045454039059258,23.02723693847656,-1.1818154810534276,23.198444366455078,0.03824408474638874
8580,2014-03-24,23.431907653808594,23.61089515686035,23.307392120361328,23.37743186950684,5186003.0,0.00133029069716728,-2.119967059792359,-1.166659858665828,74.9999774729922,74.91240960464364,-0.34522004704966136,-0.8110117753523944,0.6944447988565869,1.4497574283886152,30.455267897149774,0.30350303649902344,0.4588568028758182,0.6762656211853013,-0.28881890706182034,1.641350149432423,0.1937233570617387,1.158807885308864,-0.36607055664062926,72.28927047498132,0.06974750542821084,0.4825422641235611,3,-0.24124622344970703,-0.6964988708496094,0.5311274528503418,0.9961080551147461,0.3112831115722656,0,0.03852530568003365,8.99975491197255,23.40077781677246,1.9777564758937713,23.338520050048828,-1.045454039059258,23.02723693847656,0.03852530568003365
8581,2014-03-25,23.540855407714844,23.60311317443848,23.330738067626953,23.556419372558594,5521645.0,0.004649546913374936,3.99992997444041,-0.2857042820629716,74.14445444701015,74.26179602567687,-0.39301978682195937,-0.8520977207620604,0.5070014597794028,1.3296944851360877,28.008848098982593,0.272375106811527,0.49419513307285357,0.7143962860107429,-0.2634670639762646,1.6922596359977504,0.2254646110172409,1.2033279610042449,-0.37690785980224817,89.15649131095992,17.857116113509306,0.48893167499350354,3,-0.34241199493408203,-0.8054466247558594,0.28793859481811523,0.8871603012084961,0.14786148071288707,1,0.03008267253747876,-2.119967059792359,23.431907653808594,8.99975491197255,23.40077781677246,1.9777564758937713,23.338520050048828,0.03008267253747876
8582,2014-03-26,23.540855407714844,23.66537094116211,23.509727478027344,23.571983337402344,5397257.0,0.0,-2.3334150326797385,2.0,72.46957657257151,74.50365323222393,-0.3805832476588833,-0.7741083657620713,0.4341629617867895,1.320454579778115,25.46186728385183,0.15564346313476562,0.5292773836488429,0.6396882057189934,-0.3153793452316904,1.5947557566696773,0.16215443024365328,1.1172219811943336,-0.29645729019165046,78.94706290210749,9.357041846824572,0.4775337754753415,3,-0.3151741027832031,-0.7782087326049805,0.28793859481811523,0.8871603012084961,0.2801570892333949,2,0.026776856745335698,3.99992997444041,23.540855407714844,-2.119967059792359,23.431907653808594,8.99975491197255,23.40077781677246,0.026776856745335698
8583,2014-03-27,23.69649887084961,23.72762680053711,23.52529144287109,23.56420135498047,4244484.0,0.006611631584286348,1.0799984314033424,-4.250122549019608,70.940164673622,74.7933039956621,-0.46563489495889954,-0.8385159562485036,0.19821057328619673,1.1597374399047915,22.649228655437813,0.20233535766601918,0.5624039282956019,0.7101176261901863,-0.20684151425996689,1.6270767666403394,0.2516380559651097,1.1685971964152628,-0.36790618859863145,93.93948396488466,26.09852874863374,0.4584795702250758,3,-0.38521480560302734,-0.9027242660522461,0.1322951316833496,0.7315168380737305,-0.07782173156737926,3,0.01806236261237526,-2.3334150326797385,23.540855407714844,3.99992997444041,23.540855407714844,-2.119967059792359,23.431907653808594,0.01806236261237526
8584,2014-03-28,23.88326835632324,23.90661430358887,23.69649887084961,23.74319076538086,2818905.0,0.007881733351899678,1.2499974469214503,1.0588074161644436,74.80310477855659,74.96575674308035,-0.5559287518522176,-0.932752114172434,-0.0653427951717056,0.96905308024159,20.208307243375184,0.21011543273926137,0.5407378086430512,0.8077820777893017,-0.09319705073484741,1.7087612063134507,0.35729251352722713,1.2582716420513762,-0.4748688504150351,96.10395811118245,29.347041610550463,0.4504895642620753,3,-0.4474706649780238,-0.9999999999999964,-0.07392930984496715,0.5252923965454137,-0.3891048431396449,4,0.0003258340653289338,1.0799984314033424,23.69649887084961,-2.3334150326797385,23.540855407714844,3.99992997444041,23.540855407714844,0.0003258340653289338
8585,2014-03-31,24.147859573364254,24.147859573364254,23.84435844421387,24.01556396484375,4079746.0,0.011078517943753807,3.588226813339047,0.9444452009095723,78.3216213900075,74.92569969458745,-0.7165341934633318,-1.0908511529608198,-0.4125019355722941,0.7039097009694508,17.82325552507157,0.3035011291503835,0.5628591458755032,0.9692605018615694,0.07326377570788978,1.865257228015249,0.5212621387847278,1.417258864938411,-0.6398171079199173,100.0,33.50575009086339,0.4479983630768406,3,-0.5914392471313477,-1.1439685821533203,-0.4280142784118617,0.17120742797851918,-0.15564155578612926,0,-0.017724749224611647,1.2499974469214503,23.88326835632324,1.0799984314033424,23.69649887084961,-2.3334150326797385,23.540855407714844,-0.017724749224611647
8586,2014-04-01,23.98443603515625,24.16342353820801,23.77431869506836,24.13229560852051,3719176.0,-0.006767620033216737,2.703724548615117,-1.1176453626678384,68.79695714909631,74.30770161904763,-0.48041336898536,-0.8438185490798382,-0.3194423213508806,0.8545177166771509,15.987836066180455,0.389104843139652,0.5939357596795283,0.7252922058105469,-0.1554794045035095,1.6060638161246032,0.2849064006535187,1.165678010967575,-0.34843014812792816,72.61915529943794,8.880578880169573,0.44038580515702874,4,-0.36575889587402344,-0.9727630615234375,-0.5758752822875977,0.33463096618652344,-0.24902725219726562,1,-0.010058409104211408,3.588226813339047,24.147859573364254,1.2499974469214503,23.88326835632324,1.0799984314033424,23.69649887084961,-0.010058409104211408
8587,2014-04-02,24.21789932250977,24.35797691345215,23.93774223327637,23.98443603515625,3591961.0,0.009733949425006605,-1.5714152330711577,-1.5789527998864685,81.60920727544534,74.8655487021486,-0.5891779439514373,-0.9972487737357376,-0.6255197311630987,0.6053658370370449,15.114741915548013,0.4202346801757777,0.6163520113724381,0.875486946105962,-0.03827764133975364,1.7892515335516777,0.41860465238310596,1.332369239828818,-0.47640990524551086,83.17761076764899,15.397968802857491,0.4568822937228576,4,-0.4319067001342809,-1.1089496612548864,-0.8638134002685582,0.10116767883300426,-0.27237510681153054,2,-0.021850880913943715,2.703724548615117,23.98443603515625,3.588226813339047,24.147859573364254,1.2499974469214503,23.88326835632324,-0.021850880913943715
8588,2014-04-03,24.49805450439453,24.52140045166016,24.140077590942386,24.140077590942386,4377610.0,0.011568104159404458,-1.1304326976870998,1.5333327886798849,85.2739556429986,75.70655771136668,-0.7683568329933763,-1.1952653208184074,-0.9787886281372309,0.3175775714597293,14.62838359036232,0.38132286071777344,0.6194276302680812,1.0645915985107415,0.07060158098772007,2.058581616033763,0.5675965897492325,1.5615866072722504,-0.7237358093261719,97.1698505847584,23.699459880381625,0.49699500876151004,4,-0.5836582183837891,-1.3073930740356445,-1.1731514930725098,-0.1789875030517578,-0.412450790405277,3,-0.02763656221455635,-1.5714152330711577,24.21789932250977,2.703724548615117,23.98443603515625,3.588226813339047,24.147859573364254,-0.02763656221455635
8589,2014-04-04,24.108949661254886,24.57587432861328,24.077821731567386,24.50583648681641,3815036.0,-0.015883091576510577,-1.1694894131428915,-1.1086939147392256,71.64633804616602,75.333931108386,-0.29975629518155245,-0.7521756365154602,-0.6590421333260572,0.693229981763853,14.754952091773522,0.4980525970458949,0.6386995986138473,0.6167318344116239,-0.39172759130586243,1.6251912601291103,0.11250212155288253,1.1209615472703653,-0.18521461486816548,41.74769063834084,-34.269027274625074,0.5042297128587423,4,-0.15564346313476918,-0.8249034881591832,-0.8735413551330602,0.12062263488769176,0.16342353820800426,4,-0.020335706402032305,-1.1304326976870998,24.49805450439453,-1.5714152330711577,24.21789932250977,2.703724548615117,23.98443603515625,-0.020335706402032305
8590,2014-04-07,24.186769485473636,24.311283111572266,24.124513626098636,24.15564155578613,3792292.0,0.0032278396741527438,-3.000040849673431,-0.07843024177853897,70.2875121666267,74.90538196612117,-0.28970383211353123,-0.7682543976055634,-0.7939512454427238,0.6051315915166278,14.888360512273968,0.20233345031737926,0.6288531597769165,0.6303493499755888,-0.38357102045240765,1.6442697204035852,0.12338916476159056,1.137309535189587,-0.1326065826416034,51.456289887352135,-23.50069067314889,0.5069601852139978,4,-0.14396858215332387,-0.8988323211669957,-1.017508506774906,0.04280281066894176,0.3035030364990199,0,-0.02863573710023637,-1.1694894131428915,24.108949661254886,-1.1304326976870998,24.49805450439453,-1.5714152330711577,24.21789932250977,-0.02863573710023637
8591,2014-04-08,24.28793716430664,24.326847076416016,24.11673164367676,24.186769485473636,3665463.0,0.004182769381159579,1.3478223804093763,3.250061274508948,76.64475328499186,75.36929048972343,-0.3059246815481629,-0.8001212032037088,-0.9582308137776749,0.49516336076018064,15.231290278221604,0.21011543273925426,0.6154633095438626,0.6614781379699721,-0.35130980107279797,1.6742660770127422,0.1550841684485853,1.167872107491359,0.2879371643066406,54.878125326916795,-22.968850864741306,0.5063939695213852,4,-0.23735427856445312,-0.8949413299560547,-1.225679874420166,-0.0583648681640625,-0.07781982421875,1,-0.012175556315383695,-3.000040849673431,24.186769485473636,-1.1694894131428915,24.108949661254886,-1.1304326976870998,24.49805450439453,-0.012175556315383695
8592,2014-04-09,24.202335357666016,24.38910484313965,24.023345947265625,24.35797691345215,3900360.0,-0.003524457678786508,2.3571659911940546,-1.5384513866632015,70.18188688931366,75.28503740257806,-0.13032995868001152,-0.670440957290559,-0.9330192058711262,0.56541311744882,16.215715161413012,0.36575889587402344,0.6173544573231382,0.5260708808898933,-0.4976158087297229,1.5497575705095095,0.014227536080085201,1.0379142256997014,0.36435611724853345,32.39460929840792,-44.73627248504862,0.5118433448098081,4,-0.06614875793457031,-0.7237367630004883,-1.2003898620605469,0.0272369384765625,0.2645912170410156,2,-0.01929262477387883,1.3478223804093763,24.28793716430664,-3.000040849673431,24.186769485473636,-1.1694894131428915,24.108949661254886,-0.01929262477387883
8593,2014-04-10,23.84435844421387,24.3735408782959,23.84435844421387,24.22568130493164,3450611.0,-0.01479100707274339,-1.775508570799791,2.450006740113456,59.10545957975298,73.54085460271101,0.2803034171405052,-0.25376426476646685,-0.6175055913223098,0.902694042940638,17.162207790174318,0.5291824340820277,0.610031319708277,0.12256860733032582,-0.8413396199515404,1.086476834612192,-0.3593855063106055,0.6045227209712571,0.7005992095947207,0.0,-74.53995879744437,0.48195411364093255,4,0.3307380676269496,-0.280157089233402,-0.8385214805603063,0.3852138519287074,0.5680923461914027,3,0.004242755019853162,2.3571659911940546,24.202335357666016,1.3478223804093763,24.28793716430664,-3.000040849673431,24.186769485473636,0.004242755019853162
8594,2014-04-11,23.735408782958984,23.9688720703125,23.61867713928223,23.81323051452637,3041981.0,-0.004569200782222116,-1.2499954044962693,0.2040835721752987,56.0371451248921,71.06480168436482,0.40909413343169376,-0.08286918774598462,-0.5516554851779212,0.9908496059367593,17.61480068420646,0.3501949310302699,0.610345470442045,-0.02840442657470632,-0.9103285587406447,0.853519705591232,-0.4693664926576737,0.4125576395082611,0.7675129182739227,15.15153765788744,-57.20808312196693,0.4409620660829689,4,0.36186695098876953,-0.09727668762207031,-0.8073930740356445,0.49416351318359375,0.5914382934570312,4,0.014754114168941346,-1.775508570799791,23.84435844421387,2.3571659911940546,24.202335357666016,1.3478223804093763,24.28793716430664,0.014754114168941346
8595,2014-04-14,23.992218017578125,24.085603713989254,23.782100677490234,23.89105033874512,2836638.0,0.010819667652133269,1.1081059597385063,-1.2999926472389332,58.479553956628344,69.9184235518684,0.14291434405797077,-0.27598913207739884,-0.8492178736898737,0.7196230907003063,18.232764088781455,0.3501949310302699,0.6140909567432082,0.17898845672607422,-0.631515063659009,0.9894919771111574,-0.2262633034664674,0.5842402169186158,0.43996411869872887,48.48487099122092,-20.851586145680592,0.4052517601925419,4,0.1050577163696289,-0.35408592224121094,-1.0544748306274414,0.23735427856445312,0.45914459228515625,0,0.011676918810903825,-1.2499954044962693,23.735408782958984,-1.775508570799791,23.84435844421387,2.3571659911940546,24.202335357666016,0.011676918810903825
8596,2014-04-15,24.023345947265625,24.07003974914551,23.81323051452637,24.046693801879886,2629496.0,0.0012974177570699297,6.333242558753103,-0.2307837333384041,58.95955231281438,67.40179522268718,0.13174009970952483,-0.2552348728670495,-0.8942316913869952,0.674485319374714,19.47594953789821,0.2568092346191406,0.5926770679228213,0.16887130737304545,-0.5923625557635006,0.9301051705095915,-0.21174562419522758,0.5494882389413185,0.3437557892516594,52.52521501463118,-14.95132841985609,0.3806169315682739,4,0.0739297866821289,-0.35019493103027344,-1.0992212295532262,0.20622634887695312,0.5603122711181641,1,0.01943636726257858,1.1081059597385063,23.992218017578125,-1.2499954044962693,23.735408782958984,-1.775508570799791,23.84435844421387,0.01943636726257858
8597,2014-04-16,24.28015518188477,24.28015518188477,24.124513626098636,24.124513626098636,2237057.0,0.010689986115292704,1.0,-6.666203741523371,60.4456763657715,64.6430975252175,-0.12886050313376174,-0.4357046421633619,-1.1652395259151334,0.40862080211401874,21.038342609619164,0.2568092346191442,0.5396112226326579,0.3630346298217795,-0.313007602787053,1.039076862430612,0.025013513517365027,0.7010557461261939,0.02707258685370917,87.62880085707252,22.528895478902342,0.3380211163044154,4,-0.18287944793701527,-0.6070041656494176,-1.412450790405277,-0.05058288574219105,0.3190670013427699,2,-0.0028845714235440356,6.333242558753103,24.023345947265625,1.1081059597385063,23.992218017578125,-1.2499954044962693,23.735408782958984,-0.0028845714235440356
8598,2014-04-17,24.38910484313965,24.412450790405273,24.21011734008789,24.22568130493164,2357461.0,0.004487189659156954,-1.0799992156939637,1.049999387262411,59.312330575726605,63.27265225072424,-0.28484434766233235,-0.4868738380673179,-1.2849057160264508,0.2922757688010762,22.067316805635294,0.2023334503173828,0.5309956944851422,0.41945505142211914,-0.23003242846278482,1.068942531307023,0.09471131147966716,0.7441987913645711,-0.7704277038574183,97.05886593330546,34.398567332761644,0.3247437399424519,4,-0.37354087829589844,-0.7081718444824219,-1.5583653450012207,-0.1595325469970703,0.1712055206298828,3,0.0031908400110580715,1.0,24.28015518188477,6.333242558753103,24.023345947265625,1.1081059597385063,23.992218017578125,0.0031908400110580715
8599,2014-04-21,24.29571914672852,24.43579864501953,24.21011734008789,24.365758895874023,1856568.0,-0.0038289923722804042,1.1481259588064958,-0.42857809782796813,52.90519488014743,61.341283663337656,-0.1812384393829447,-0.3404592058582203,-1.2030409001625912,0.37143508570847317,23.172648549325046,0.22568130493164062,0.47079002412073123,0.28132228851318786,-0.32502507366560707,0.8876696506919828,-0.021851392576209605,0.5844959696025853,-0.6611665344238276,78.57122015837778,19.78176751169375,0.3031736810893974,4,-0.26848125457764027,-0.6147861480712926,-1.4474701881408727,-0.06614685058594105,0.2801551818847621,0,0.004804617758864316,-1.0799992156939637,24.38910484313965,1.0,24.28015518188477,6.333242558753103,24.023345947265625,0.004804617758864316
8600,2014-04-22,24.33462905883789,24.48249053955078,24.264591217041016,24.31906509399414,2547513.0,0.0016015130844402314,-2.500061274509804,-0.22221617058360105,57.23470286815808,59.18461139480057,-0.220116376503114,-0.3249313099190161,-1.2570202773591532,0.3191261912006027,23.970323012932365,0.21789932250976562,0.36646150766535257,0.27509613037109304,-0.2809956889141567,0.8311879496563428,-0.0029497792715318383,0.5531420400137179,-0.668026605224604,77.90672157544482,20.004654206640353,0.27804590964262504,4,-0.2840452194213867,-0.5992212295532227,-1.4338507652282715,-0.1050567626953125,0.7003898620605504,1,-0.0003197904682689101,1.1481259588064958,24.29571914672852,-1.0799992156939637,24.38910484313965,1.0,24.28015518188477,-0.0003197904682689101
8601,2014-04-23,24.249027252197266,24.45136260986328,24.21011734008789,24.35797691345215,1709050.0,-0.003517695150957567,-1.5833478007781783,-7.000122549019608,50.68492230832239,57.018281996912656,-0.15713924686918546,-0.19347430555924205,-1.1928108961985657,0.3928075996539988,24.72528085561117,0.24124526977539062,0.31615020325649823,0.15408573150634908,-0.3507722244705782,0.6589436874832764,-0.09834324648211279,0.40651470949481094,-0.533471513427731,34.782585529855545,-19.09932610670551,0.25242897798846337,4,-0.19844341278076172,-0.47859954833984375,-1.3054475784301758,-0.0194549560546875,0.8871593475341797,2,0.008344060797229824,-2.500061274509804,24.33462905883789,1.1481259588064958,24.29571914672852,-1.0799992156939637,24.38910484313965,0.008344060797229824
8602,2014-04-24,24.171205520629886,24.27237319946289,24.10116767883301,24.24124526977539,2607908.0,-0.0032092723043283256,1.5882268133388544,0.64286339524865,42.105234060785335,55.12936805036069,-0.09409249000389863,-0.06957408972034429,-1.0883038507792513,0.4536621057702881,25.19304359475405,0.17120552062987926,0.2633530342411845,0.044746494293217864,-0.38802306964507594,0.47751605823151166,-0.17163828767592904,0.26113127626236476,-0.4096336938134755,18.36707132245932,-28.79831850392465,0.21638478196914615,4,-0.12062168121338246,-0.4007778167724645,-1.1848244667053258,0.05836677551269176,0.8326854705810476,3,0.01706380335072155,-1.5833478007781783,24.249027252197266,-2.500061274509804,24.33462905883789,1.1481259588064958,24.29571914672852,0.01706380335072155
8603,2014-04-25,24.124513626098636,24.249027252197266,24.046693801879886,24.186769485473636,2355534.0,-0.0019317155899154503,1.1666428381773692,0.8888646823344042,50.45044448271751,54.50862353456351,-0.0038905208368262834,0.011412852827593412,-1.0121593271485416,0.48070633895548553,25.443150705254443,0.20233345031737926,0.1815722314780821,-0.023346138000484018,-0.40602459894289566,0.35933232294192763,-0.21468536847169162,0.16799309247072358,-0.3196866765181632,17.856908391434082,-28.754771670462624,0.19133923047120585,4,0.007781982421871447,-0.2996110916137731,-1.3190665245056188,0.10505867004394176,0.926071166992184,4,0.019677435345902605,1.5882268133388544,24.171205520629886,-1.5833478007781783,24.249027252197266,-2.500061274509804,24.33462905883789,0.019677435345902605
8604,2014-04-28,23.89105033874512,24.124513626098636,23.87548637390137,24.023345947265625,4067282.0,-0.009677429811515315,-2.047630163046782,2.125030637254845,42.14877037475156,52.69409202546609,0.2838188784927027,0.2587555720823538,-0.7521016498883561,0.6942075115595365,25.017028885549653,0.24902725219726562,0.12108145348193133,-0.2571985244750934,-0.6387584145518979,0.12436136560171107,-0.44797846951349385,-0.06641857943669294,-0.0455635737664295,2.564062279061744,-41.640560139453164,0.19077994503840218,4,0.2568101882934535,0.0038909912109339473,-0.9533066749572789,0.3385219573974574,1.2996101379394496,0,0.02801300133460627,1.1666428381773692,24.124513626098636,1.5882268133388544,24.171205520629886,-1.5833478007781783,24.249027252197266,0.02801300133460627
8605,2014-04-29,23.719844818115234,24.007781982421875,23.71206283569336,23.89883232116699,2241811.0,-0.007166094340868567,-2.0400094116724348,1.3529360880033543,35.45817083197434,50.082827416483866,0.4607812242935836,0.41766509415060327,-0.5647745258884029,0.8436314260046025,23.873218090996385,0.2957191467285156,0.1076085280714203,-0.4070033073425279,-0.8339663413466276,0.019959726661571864,-0.620484824344576,-0.19352179034047978,0.7626457214355469,1.0526152845931178,-40.075088223290294,0.21348151700204906,4,0.37743186950683594,0.2217884063720703,-0.7645916938781738,0.5097274780273438,1.5564193725585938,1,0.03608916993606481,-2.047630163046782,23.89105033874512,1.1666428381773692,24.124513626098636,1.5882268133388544,24.171205520629886,0.03608916993606481
8606,2014-04-30,23.74319076538086,23.78988265991211,23.673152923583984,23.719844818115234,3209159.0,0.000984236930917648,1.0,-0.13043339265353357,37.86005200442981,47.57331359855701,0.43976171494554706,0.39560167573547034,-0.5671302599100372,0.7991640333546997,22.991163016213363,0.116729736328125,0.11265953166795839,-0.37159509658813406,-0.8281069529848324,0.08491675980856428,-0.5998510247864814,-0.14333916838978666,0.7238912200927743,11.68816287034797,-29.282468169637067,0.228255928198349,4,0.33463096618652344,0.2101154327392578,-0.7801556587219238,0.48638153076171875,1.7042808532714844,2,0.054408363571805785,-2.0400094116724348,23.719844818115234,-2.047630163046782,23.89105033874512,1.1666428381773692,24.124513626098636,0.054408363571805785
8607,2014-05-01,23.68871688842773,23.74319076538086,23.540855407714844,23.68093490600586,2395369.0,-0.00229429470922482,2.466732026143791,0.33333333333318116,45.09804392723546,45.993948415391316,0.44870328143115756,0.4304681331376301,-0.4855943918351535,0.8349674795076574,21.80550200213641,0.20233535766601562,0.08847093039415554,-0.39960985183716247,-0.8909700024050302,0.09175029873070528,-0.6452899271210946,-0.15392977655323037,0.7466079345703172,20.87932213980547,-24.22978282420551,0.24568007528393332,5,0.3229560852050817,0.3540840148925817,-0.7217907905578578,0.5408554077148473,1.6420211791992223,3,0.06110376168203624,1.0,23.74319076538086,-2.0400094116724348,23.719844818115234,-2.047630163046782,23.89105033874512,0.06110376168203624
8608,2014-05-02,23.82101249694824,23.88326835632324,23.6575870513916,23.719844818115234,1990208.0,0.005584751978910951,1.000016903170221,13.000245098044694,52.65702942677395,45.9663744761276,0.25406718102189885,0.25808151924654865,-0.5791993925512884,0.6792380843913541,20.04267781564949,0.22568130493163707,0.06217494563878745,-0.2334621429443402,-0.698554337184035,0.23163005129535463,-0.4660082400641876,-0.0009160458244927838,0.5606441611328172,48.000196075226626,-0.8612301910100513,0.2325460971198472,5,0.19066047668457387,0.22957038879394887,-0.8268485069274867,0.4085597991943395,1.4474697113037145,4,0.04965693605232935,2.466732026143791,23.68871688842773,1.0,23.74319076538086,-2.0400094116724348,23.719844818115234,0.04965693605232935
8609,2014-05-05,23.61867713928223,23.719844818115234,23.40077781677246,23.71206283569336,2667789.0,-0.00849398646224342,4.857145358099473,-0.9230783733338334,37.99997794147386,43.829182817607126,0.391427158836553,0.44459842039655584,-0.3382215539954103,0.8561039004442286,18.73565664481378,0.4202346801757777,0.0026214811954332617,-0.4112838745117138,-0.9144129538423655,0.09184520481893799,-0.6628484141770414,-0.15971933484638612,0.7125314437768537,35.89750035350182,-12.474063598852787,0.2515645396653263,5,0.307393074035641,0.369648933410641,-0.5661478042602575,0.610895156860348,1.4630355834960902,0,0.06062607339794934,1.000016903170221,23.82101249694824,2.466732026143791,23.68871688842773,1.0,23.74319076538086,0.06062607339794934
8610,2014-05-06,23.494163513183594,23.61089515686035,23.447471618652344,23.57976722717285,2335616.0,-0.005271828958258951,1.2105236000567587,0.9166683687016546,33.96225542560909,41.97110871952787,0.429332020086008,0.5423709075445977,-0.17671914320512627,0.9617451145828682,17.35800242581232,0.17120552062988637,-0.06891061451974778,-0.5011672019958482,-1.0519397786075722,0.049605374615875775,-0.776553490301712,-0.22578091368998443,0.7626106085725617,19.3549279739411,-27.31428385371073,0.2753862883058626,5,0.34241199493408203,0.49416255950927734,-0.33463048934936523,0.7354087829589844,1.5875492095947266,1,0.0722092941316681,4.857145358099473,23.61867713928223,1.000016903170221,23.82101249694824,2.466732026143791,23.68871688842773,0.0722092941316681
8611,2014-05-07,23.992218017578125,24.0,23.52529144287109,23.58754920959473,2966551.0,0.02119907372378038,1.259264806670224,-4.7272342416612405,42.38683791683715,42.00239803686697,-0.12178924512511102,0.02216220178517503,-0.6284751116623255,0.4473985083499059,15.660448293506182,0.5058364868164062,-0.10433501368285647,0.011673259735108132,-0.5216249607913284,0.5449714802615446,-0.25497585052810834,0.2783223699983246,0.19607639977933644,98.70131937039453,54.849800980279596,0.26664911026321814,5,-0.16731548309326172,-0.0038919448852539062,-0.7120623588562047,0.23735427856445312,1.2996101379394496,2,0.05351927746550711,1.2105236000567587,23.494163513183594,4.857145358099473,23.61867713928223,1.000016903170221,23.82101249694824,0.05351927746550711
8612,2014-05-08,23.735408782958984,24.01556396484375,23.673152923583984,23.93774223327637,2076046.0,-0.010703855493101377,-1.095249210730563,-0.4999976433214217,33.969456722561276,40.17117717462739,0.07453993020084937,0.2552855058349479,-0.3248881619803399,0.6908544428490515,14.306269032723367,0.3424110412597656,-0.16599328827061655,-0.22178964614868235,-0.7550877787819807,0.31150848648461604,-0.48843871246533155,0.044859420167966846,0.3898843063516786,54.430466144419455,16.594289249257216,0.2666490663166487,5,0.0272369384765625,0.2529172897338867,-0.42023372650146484,0.45525264739990234,1.7821006774902344,3,0.07213117125341229,1.259264806670224,23.992218017578125,1.2105236000567587,23.494163513183594,4.857145358099473,23.61867713928223,0.07213117125341229
8613,2014-05-09,23.94552421569824,23.96108818054199,23.673152923583984,23.735408782958984,2394212.0,0.008852404214336085,1.3870937136803565,-1.0384611758938567,41.87723140221628,40.141006177679024,-0.18286546775146562,0.05600939303579011,-0.48306367878315015,0.47443633839835186,13.632848880980267,0.28793525695800426,-0.20119117175624623,-0.01673250198364684,-0.5474369922972144,0.5139719883299207,-0.28208474714043064,0.24861974317313695,0.12180765180936959,88.60746141316936,53.61383104536012,0.26535224515678313,5,-0.23735332489013317,0.04280185699463246,-0.4980530738830531,0.18677139282226918,1.6186771392822301,4,0.057848549877249855,-1.095249210730563,23.735408782958984,1.259264806670224,23.992218017578125,1.2105236000567587,23.494163513183594,0.057848549877249855
8614,2014-05-12,24.085603713989254,24.108949661254886,23.914396286010746,24.046693801879886,3010755.0,0.0058499240621836535,3.545543672013883,0.1851835041439041,44.48279563258465,41.143742266635726,-0.32681323928643735,-0.05954193797783347,-0.5720169471615328,0.3275621467149854,13.941799885892154,0.19455337524414062,-0.2079374673259622,0.1058372497558544,-0.4163942249772745,0.6280687244889833,-0.15527848761070828,0.3669529871224171,-0.6848258972167933,96.4706391199655,64.14144030280374,0.26111573736656424,5,-0.3307399749755824,-0.09727764129638317,-0.5330748558044398,-0.011673927307125354,-0.3735408782958949,0,0.04911143221939107,1.3870937136803565,23.94552421569824,-1.095249210730563,23.735408782958984,1.259264806670224,23.992218017578125,0.04911143221939107
8615,2014-05-13,24.27237319946289,24.350194931030273,24.062257766723636,24.124513626098636,2490330.0,0.007754403322892678,-1.114298919475383,3.800049019608446,50.49504229699626,42.54763007692089,-0.47714072135349284,-0.23636532599056892,-0.7039340630052493,0.1386185291860329,14.176210144368367,0.2879371643066371,-0.22984227597640583,0.2785989761352532,-0.25981711256886086,0.8170150648393673,0.00939093178319439,0.547807020487312,-0.85743194580078,90.56595920802248,56.12857711271789,0.2692080443520575,5,-0.39688682556152344,-0.33073902130126953,-0.6536970138549805,-0.19844341278076172,-1.408559799194336,1,0.03334406226636877,3.545543672013883,24.085603713989254,1.3870937136803565,23.94552421569824,-1.095249210730563,23.735408782958984,0.03334406226636877
8616,2014-05-14,24.490272521972656,24.51361846923828,24.24124526977539,24.30350112915039,2976317.0,0.00897725660029769,1.3333278867992353,1.2631673998013746,56.38631471811454,43.801882387018566,-0.645838817193841,-0.44005178093054553,-0.8726005652675326,-0.08406192276778768,14.571834395395017,0.2723731994628906,-0.2098038539075553,0.4731519699096687,-0.10935106900278768,1.055655008822125,0.1819004504534405,0.7644034893658969,-1.0379211212158204,97.22226004547868,58.2424854749457,0.29125151945622896,5,-0.5330743789672852,-0.5330743789672852,-0.8249034881591797,-0.5097274780273438,-2.070039749145508,2,0.024150004875406195,-1.114298919475383,24.27237319946289,3.545543672013883,24.085603713989254,1.3870937136803565,23.94552421569824,0.024150004875406195
8617,2014-05-15,24.21011734008789,24.396886825561523,24.124513626098636,24.396886825561523,3421827.0,-0.011439447300286676,1.9166777300068043,-0.999989787790282,51.566963503272405,43.68076395107394,-0.3173139886618408,-0.1743517989873702,-0.5512231017248865,0.16875914710774254,14.23349300891048,0.3657588958740199,-0.16414419780810618,0.1964986801147468,-0.3801589822381466,0.7731563424676402,-0.0918301510616999,0.4848275112911935,-0.6940899152221682,63.888926712145356,21.318653703060477,0.2883288311764474,5,-0.25291919708251953,-0.25291919708251953,-0.4883279800415039,-0.37354087829589844,-1.7743186950683594,3,0.044680114525448955,1.3333278867992353,24.490272521972656,-1.114298919475383,24.27237319946289,3.545543672013883,24.085603713989254,0.044680114525448955
8618,2014-05-16,24.46692657470703,24.552528381347656,24.186769485473636,24.21789932250977,3326351.0,0.010607517138874423,-1.3499791671773058,-1.3333401415426531,60.45199852389421,46.1754329046762,-0.528435588674057,-0.44800114323356865,-0.7669901167363591,-0.11503816014811719,13.677831038320882,0.3657588958740199,-0.1169117333315377,0.44941682815551687,-0.13884236347959344,1.0376760197906272,0.1552872323379617,0.743546423973072,-0.8910436871789571,86.5855663324017,37.34559507996869,0.294129595817556,5,-0.46692657470703125,-0.49027347564697266,-0.6595339775085449,-0.661478996276859,-2.038909912109375,4,0.042938898865550135,1.9166777300068043,24.21011734008789,1.3333278867992353,24.490272521972656,-1.114298919475383,24.27237319946289,0.042938898865550135
8619,2014-05-19,24.412450790405273,24.45136260986328,24.25680923461914,24.350194931030273,1903727.0,-0.002226507041471759,1.7777565970425642,0.249996170401805,63.1268251031529,49.415940646625515,-0.3905974538115835,-0.4051014849097996,-0.6795378588944487,-0.0852832602193736,13.032686452695563,0.21011734008789062,-0.08145881424308143,0.3891044616699233,-0.21293222326264782,0.9911411466024944,0.08808611920363774,0.6901228041362089,-0.7584362633716317,71.4285158514332,15.428375972554576,0.3010183424662858,5,-0.37354087829589844,-0.43579769134521484,-0.5428018569946289,-0.6653690338134766,-2.054473876953125,0,0.04717881766413479,-1.3499791671773058,24.46692657470703,1.9166777300068043,24.21011734008789,1.3333278867992353,24.490272521972656,0.04717881766413479
8620,2014-05-20,24.326847076416016,24.44358062744141,24.28015518188477,24.35797691345215,1841919.0,-0.0035065596127243914,-1.625021062790242,-0.5000306372549019,60.806889761276814,51.462613073785484,-0.19495800468248348,-0.3374098484711716,-0.5602689908110179,-0.027385853506729063,12.231126412645013,0.16342544555664062,-0.06959813484696298,0.30388984680175923,-0.2973092261642165,0.905088919767735,0.003290310318771361,0.6044893832847471,-0.6009514410372532,47.27254091968424,-13.74069425465121,0.3005995364829885,5,-0.2140064239501953,-0.35019397735595703,-0.45914316177368164,-0.7859907150268555,-1.7821006774902344,1,-0.02527184220756118,1.7777565970425642,24.412450790405273,-1.3499791671773058,24.46692657470703,1.9166777300068043,24.21011734008789,-0.02527184220756118
8621,2014-05-21,24.45136260986328,24.536964416503906,24.31906509399414,24.365758895874023,1856183.0,0.005118441081005454,-1.434747397248596,-2.7498927761779304,63.764024057765155,54.7731205554748,-0.2765799639343136,-0.4700915407409525,-0.6484766363664178,-0.178295099431935,11.721473356221928,0.21789932250976562,-0.006791259888466072,0.41828861236572124,-0.2053202529386553,1.0418974776700978,0.10648417971353297,0.7300930450179095,-0.6593363548070066,76.36395235357797,9.84963680931726,0.3118044326521876,5,-0.33852195739746094,-0.47470951080322266,-0.5836586952209473,-1.011673927307129,-1.3929958343505895,2,-0.06492681961840174,-1.625021062790242,24.326847076416016,1.7777565970425642,24.412450790405273,-1.3499791671773058,24.46692657470703,-0.06492681961840174
8622,2014-05-22,24.58365821838379,24.58365821838379,24.35797691345215,24.45136260986328,2637848.0,0.005410561801048264,2.411773186661092,1.5454423921035627,63.764024057765155,57.20498640609134,-0.30832093938593985,-0.6007011527220172,-0.7524645372844603,-0.3380984414765962,11.710261382306758,0.22568130493164062,0.08594026214031203,0.5299615859985352,-0.13854419249419436,1.1984673644912647,0.1957086967521704,0.8642144752448999,-0.7307917932242027,100.0,29.857255726480602,0.3342528892463652,5,-0.33463096618652344,-0.5914402008056641,-0.6984448432922363,-1.1712064743042028,-1.4863815307617188,3,-0.08800258392539884,-1.434747397248596,24.45136260986328,-1.625021062790242,24.326847076416016,1.7777565970425642,24.412450790405273,-0.08800258392539884
8623,2014-05-23,24.59922218322754,24.723735809326172,24.49805450439453,24.591440200805664,1834338.0,0.0006331020674583687,-1.3199937256132233,0.058822681333890806,68.9758907175792,59.92644141553518,-0.24742583124996287,-0.6101609356399535,-0.7301754890830878,-0.38297425946572616,12.062393302019348,0.22568130493164062,0.13353859630640486,0.5217901229858413,-0.18963403130778644,1.233214277279469,0.16607804583902563,0.8775022001326569,-0.6732765787455328,73.33336056600382,-1.0940359160211415,0.35571207714681413,5,-0.20622539520263672,-0.5369653701782227,-0.7140088081359863,-1.2996110916137695,-1.1828804016113281,4,-0.0879468270213476,2.411773186661092,24.58365821838379,-1.434747397248596,24.45136260986328,-1.625021062790242,24.326847076416016,-0.0879468270213476
8624,2014-05-27,24.56031036376953,24.638132095336914,24.45136260986328,24.63035011291504,3585150.0,-0.0015818312940211188,3.3635836991154386,-9.000245098039215,71.3395108200186,62.24249347364877,-0.1498542515330783,-0.546561530147045,-0.6518279935160578,-0.37414665534875624,13.056843890810605,0.1867694854736328,0.22831710456274834,0.44941530227661275,-0.28759550469821704,1.1864261092514425,0.08090989878919785,0.8179207057640276,-0.5386299347062256,63.15766842675535,-17.482713557857025,0.3685054034874146,5,-0.1361856460571289,-0.49805355072021484,-0.712061882019043,-1.342411994934082,-0.8093376159668004,1,-0.0868186789820603,-1.3199937256132233,24.59922218322754,2.411773186661092,24.58365821838379,-1.434747397248596,24.45136260986328,-0.0868186789820603
8625,2014-05-28,24.57587432861328,24.7470817565918,24.49805450439453,24.61478614807129,2386888.0,0.0006337039155135393,-1.5600141175086883,0.5555676588328204,64.47870711567106,63.14164818448838,-0.13168747263025793,-0.5214401946767637,-0.6304746599897548,-0.4183943933593923,14.654239032594557,0.24902725219726918,0.29606506239176866,0.422177791595459,-0.31862895434587557,1.1629845375367935,0.05177441862479171,0.7925811645661263,-0.4699472539184306,59.999821750057436,-17.597706807180344,0.37040337297066656,5,-0.14007663726806285,-0.5019445419311523,-0.7217888832092285,-1.357975959777832,-0.3968868255615199,2,-0.09024693833899011,3.3635836991154386,24.56031036376953,-1.3199937256132233,24.59922218322754,2.411773186661092,24.58365821838379,-0.09024693833899011
8626,2014-05-29,25.03501892089844,25.136186599731445,24.56809234619141,24.622568130493164,4034643.0,0.0186827368233482,-1.1791012016900642,-10.599627469241796,79.29817168607354,66.22289353813295,-0.5648316620296647,-0.9263357371389098,-1.052877495268561,-0.9028500101712176,16.500308244564245,0.5680942535400355,0.36437539003728503,0.8167309761047399,0.004774576955746568,1.6286873752537332,0.410752776530245,1.2227091756792348,-0.8393301907380177,86.99994607922477,6.204590771777077,0.4059781995744965,5,-0.373540878295902,-0.7665367126464879,-1.1420230865478551,-1.8171205520629918,-0.8715953826904297,3,-0.09947156540368574,-1.5600141175086883,24.57587432861328,3.3635836991154386,24.56031036376953,-1.3199937256132233,24.59922218322754,-0.09947156540368574
8627,2014-05-30,25.136186599731445,25.15953254699707,24.91828727722168,24.98054504394531,3151463.0,0.004041046629629452,1.384630612456519,0.37735787979264607,78.22872388532156,68.19808524495822,-0.5820283535599913,-0.9628693287273791,-1.1098509328365935,-1.027009232893132,17.99769951381495,0.24124526977539062,0.4099234753666252,0.8455251693725572,-0.023700945090201486,1.7147512838353158,0.4109121121411796,1.2801382266039347,-0.7900182104396585,96.70334109915564,16.1982015405935,0.4346130572313793,5,-0.42801570892333984,-0.8560314178466797,-1.2256808280944824,-1.918288230895996,-1.2918281555175746,4,-0.0826624920202077,-1.1791012016900642,25.03501892089844,-1.5600141175086883,24.57587432861328,3.3635836991154386,24.56031036376953,-0.0826624920202077
8628,2014-06-02,25.003890991210934,25.14396858215332,24.93385124206543,25.14396858215332,4372341.0,-0.005263153501650297,2.000013616372326,-0.9000012254751802,71.8517926796832,69.16752608679492,-0.408513811486646,-0.7772623383391881,-0.9440223004527866,-0.9257905933144279,20.116986260502394,0.21011734008789062,0.4209713650059186,0.6540856361389125,-0.24117062120797783,1.5493418934858028,0.2064575074654691,1.1017137648123558,-0.5113170535321956,78.02200465949288,-0.4444554693677816,0.44762812867344437,6,-0.284047126770016,-0.7237358093261683,-1.093385219573971,-1.7859926223754847,-1.2217903137206996,0,-0.07625270419948049,1.384630612456519,25.136186599731445,-1.1791012016900642,25.03501892089844,-1.5600141175086883,24.57587432861328,-0.07625270419948049
8629,2014-06-03,25.05058479309082,25.09727668762207,24.87159538269043,24.98054504394531,3109829.0,0.0018674614241558363,1.7619192119606448,-0.5000068081861757,69.84124359668883,70.17134317961848,-0.39690812287892285,-0.7496139889377389,-0.9579561750729013,-1.0001261105936834,21.383663234784954,0.22568130493164062,0.4723349659277183,0.6291840553283699,-0.24874092245051926,1.507109033107259,0.1902215664389253,1.0681465442178144,-0.43795830573478156,83.52964922651057,6.3213156448337315,0.43896248888944445,6,-0.31128597259521484,-0.7704296112060547,-1.0719857215881348,-1.832686424255371,-1.307394027709961,1,-0.06523771899829456,2.000013616372326,25.003890991210934,1.384630612456519,25.136186599731445,-1.1791012016900642,25.03501892089844,-0.06523771899829456
8630,2014-06-04,25.19066047668457,25.276264190673828,24.98054504394531,25.003890991210934,3627298.0,0.005591713117706787,-1.5333453158061967,2.6666212793768387,68.59497436136343,70.70811543557384,-0.44875767375403797,-0.7969349705155189,-1.0639723622221737,-1.1689249598481588,22.85445055000564,0.2957191467285192,0.4817741225532899,0.6844348907470703,-0.1426283785582747,1.5114981600524153,0.270903256094396,1.0979665253997446,-0.47959089859314474,87.91201391918892,12.688570535945715,0.4135316346526727,6,-0.37353992462158203,-0.8521394729614258,-1.1692595481872559,-1.972762107849121,-1.385213851928711,2,-0.05715164674679152,1.7619192119606448,25.05058479309082,2.000013616372326,25.003890991210934,1.384630612456519,25.136186599731445,-0.05715164674679152
8631,2014-06-05,25.276264190673828,25.36186790466309,25.151750564575195,25.221790313720703,2493928.0,0.003398232216598185,-1.1599968628066482,0.29166368807507537,81.56670160474181,72.68619071857124,-0.4526440549914774,-0.8236371224784733,-1.117331873191013,-1.2844125085606528,25.069490262346246,0.21011734008789418,0.4934476810389903,0.705836296081543,-0.15200392803495788,1.5636765201980438,0.27691618402329254,1.1347564081397934,-0.45215569006592204,82.53956521062481,5.639386577519446,0.42892011205825087,6,-0.36964893341064453,-0.8949413299560547,-1.2568092346191406,-2.058365821838379,-1.2373523712158168,3,-0.043411347473845785,-1.5333453158061967,25.19066047668457,1.7619192119606448,25.05058479309082,2.000013616372326,25.003890991210934,-0.043411347473845785
8632,2014-06-06,25.447471618652344,25.447471618652344,25.167314529418945,25.260700225830078,2594287.0,0.006773446688442375,2.0,3.428641456582633,80.5824180007994,73.97580486115126,-0.5458339586970915,-0.9064803483606738,-1.2536408472611242,-1.481208108053572,27.41391093253236,0.28015708923339844,0.5272984932985665,0.791440582275392,-0.057195178347171804,1.640076342897956,0.3671227019641101,1.215758462586674,-0.5158112372334003,100.0,23.32011885887161,0.4243178803112825,6,-0.49805450439453125,-1.0233469009399414,-1.4319076538085938,-2.2295732498168945,-1.3618679046630895,4,-0.05045876854434361,-1.1599968628066482,25.276264190673828,-1.5333453158061967,25.19066047668457,1.7619192119606448,25.05058479309082,-0.05045876854434361
8633,2014-06-09,25.330738067626953,25.50194549560547,25.268482208251953,25.392995834350586,3423240.0,-0.004587235729141326,-1.5000153184710123,-0.3333367374032393,77.56995752098456,74.66807671681414,-0.3513731967747127,-0.7174322150233756,-1.1076633875531634,-1.3948533037191702,29.92201801700339,0.23346328735351562,0.5432222210856565,0.6054463386535645,-0.2249418232757705,1.4358345005828994,0.19025225768889698,1.020640419618232,-0.2959154387613303,72.83931192035948,-4.318741665305836,0.4151940809646671,6,-0.3307380676269531,-0.8793764114379883,-1.3035011291503906,-2.112839698791504,-1.2996101379394531,0,-0.05867889121291325,2.0,25.447471618652344,-1.1599968628066482,25.276264190673828,-1.5333453158061967,25.19066047668457,-0.05867889121291325
8634,2014-06-10,25.268482208251953,25.40077781677246,25.08171272277832,25.40077781677246,2832911.0,-0.0024577199136003314,3.823517538674471,2.1249655341441747,78.67291751849223,76.2452112060165,-0.199029102309769,-0.592386282252626,-1.022305151910345,-1.3621555135535992,31.718852275434216,0.3190650939941406,0.5517678520736453,0.4840465545654311,-0.32266626019892186,1.290759369329784,0.08069014718325462,0.8874029619476076,0.23346328735351562,55.223804158558124,-24.652323599776963,0.4033564073821768,6,-0.23346328735351562,-0.8171205520629883,-1.2373542785644531,-2.050583839416504,-1.5252914428710938,1,-0.05882353829215392,-1.5000153184710123,25.330738067626953,2.0,25.447471618652344,-1.1599968628066482,25.276264190673828,-0.05882353829215392
8635,2014-06-11,25.08171272277832,25.229572296142575,24.95719718933105,25.206226348876953,2788065.0,-0.007391401032098344,2.1818495783247944,0.9411773186661092,68.49312002327825,75.04464991015035,0.07491776547285767,-0.36034953962732885,-0.8226571177338045,-1.209933719052266,32.68710758154414,0.311285018920902,0.5442296843809693,0.25681009292602397,-0.5224804902302402,1.0361006760822882,-0.13283519865210636,0.6464553845041543,0.42023277282714844,22.85744297193727,-55.08921610813344,0.38964529157813127,6,0.1050577163696289,-0.6070041656494141,-1.1245145797729492,-1.863814353942871,-1.2140083312988317,2,-0.05336644957989101,3.823517538674471,25.268482208251953,-1.5000153184710123,25.330738067626953,2.0,25.447471618652344,-0.05336644957989101
8636,2014-06-12,25.08171272277832,25.105058670043945,24.94941520690918,25.05058479309082,2957299.0,0.0,3.000098039215686,-0.24999617040180144,65.84155772931436,73.66829811503844,0.09190234568205469,-0.33072488846105585,-0.8042446061245805,-1.2370038907338738,33.26840053851331,0.15564346313476562,0.5372072843398854,0.22723808288574077,-0.5434252883531059,0.9979014541245874,-0.15809360273368256,0.6125697685051641,0.3984428405761733,23.943939106270605,-49.09755947772986,0.38533168561942355,6,0.1050577163696289,-0.5680942535400391,-1.1692619323730469,-1.863814353942871,-1.2295722961425746,3,-0.05088432804125853,2.1818495783247944,25.08171272277832,3.823517538674471,25.268482208251953,-1.5000153184710123,25.330738067626953,-0.05088432804125853
8637,2014-06-13,25.291828155517575,25.291828155517575,24.97276306152344,25.06614875793457,3352694.0,0.008377236238274799,1.8275961156515166,7.25006127450969,69.60347666477703,73.41848522449332,-0.10483844471477965,-0.48026981783049294,-1.000652712502891,-1.4749821213376144,34.524896169348516,0.3190650939941335,0.5682378661396896,0.3832679748535135,-0.3478028337713077,1.1143387834783347,0.017732570541102888,0.7488033791659241,0.1564829864502002,61.97179695186086,-10.577030166883468,0.3655354043124103,6,-0.10505771636962535,-0.704278945922848,-1.3852138519287074,-2.0739297866821254,-1.4630336761474538,4,-0.049538385614336544,3.000098039215686,25.08171272277832,2.1818495783247944,25.08171272277832,3.823517538674471,25.268482208251953,-0.049538385614336544
8638,2014-06-16,25.51750946044922,25.51750946044922,25.073930740356445,25.23735427856445,3183459.0,0.008923091820169926,2.166664397271279,1.2413857218921762,74.5019998125175,73.93634702625207,-0.27938100590762005,-0.656887496293141,-1.218753259866002,-1.7286150716184068,35.622809444429855,0.44357872009277344,0.5288409067505206,0.5564201354980476,-0.19181276769670674,1.304653038692802,0.18230368390067042,0.9305365870954247,-0.5680942535400391,100.0,25.178346515136354,0.374116451597377,6,-0.28404712677001953,-0.9221782684326172,-1.6420235633850098,-2.2996110916137695,-1.3307399749755824,0,-0.056114635665339585,1.8275961156515166,25.291828155517575,3.000098039215686,25.08171272277832,2.1818495783247944,25.08171272277832,-0.056114635665339585
8639,2014-06-17,25.56420135498047,25.56420135498047,25.36964988708496,25.42412567138672,5713753.0,0.001829798264741278,1.7778050108932462,0.4999931918138306,74.90196229200619,74.63712346299015,-0.27441190127186843,-0.6459891616138584,-1.2446216029033508,-1.7984248233675828,36.814587996433005,0.1945514678955078,0.4897339159622973,0.5455245018005357,-0.2022036614116054,1.2932526650126768,0.17166042019446337,0.919388583406608,-0.6034242630004876,100.0,22.340841577463863,0.37386408160607065,6,-0.30739307403564453,-0.8249025344848633,-1.7159528732299805,-2.3463029861450195,-1.4241237640380824,1,-0.059969541156594475,2.166664397271279,25.51750946044922,1.8275961156515166,25.291828155517575,3.000098039215686,25.08171272277832,-0.059969541156594475
8640,2014-06-18,23.71206283569336,24.396886825561523,23.48638153076172,24.38910484313965,21615242.0,-0.07245047453541009,1.629215834767642,-4.833401416122005,30.41475174869798,68.95357347898528,1.5041032043278015,1.2202948749822653,0.6047390436330531,0.025928197484219595,37.50147647750042,2.07781982421875,0.43043911411344027,-1.2758748054504387,-2.177969029299181,-0.3737805816016966,-1.7269219173748098,-0.8248276935260677,1.8521385192871094,10.861447287254354,-62.905628253777905,0.4510471119243709,6,0.8132286071777344,0.8132286071777344,0.1595320701599121,-0.49416446685791016,0.474706649780277,2,0.0013127465924493986,1.7778050108932462,25.56420135498047,2.166664397271279,25.51750946044922,1.8275961156515166,25.291828155517575,0.0013127465924493986
8641,2014-06-19,22.863813400268555,23.571983337402344,22.70038986206055,23.43968963623047,19736315.0,-0.03577290770957087,1.0740777723564237,0.8505768174327046,22.452821637859643,62.49472943865864,2.206160280985028,2.048540671923817,1.4370351643902026,0.8381953149136194,38.34599979602427,1.011672973632809,0.34967931941498165,-2.0447467803955064,-3.3395462445001485,-0.7499473162908643,-2.6921465124478274,-1.3973470483431853,2.700387954711914,5.706504726726234,-62.46762452430012,0.6473997320523203,6,1.2684822082519531,1.2684822082519531,1.0447468757629395,0.42023277282714844,1.2140083312988317,3,0.043907417089012135,1.629215834767642,23.71206283569336,1.7778050108932462,25.56420135498047,2.166664397271279,25.51750946044922,0.043907417089012135
8642,2014-06-20,22.42023277282715,22.723735809326172,22.311283111572266,22.677043914794922,18941671.0,-0.0194009905380087,1.3555606389873804,0.4459484971433303,20.877179781006106,56.19553191199437,2.430792266768055,2.4472019416529953,1.8619387330169879,1.245334107375264,39.2592086164279,0.5525302886962891,0.24281699401851498,-2.3801561355590835,-4.085602110184681,-0.6747101609334862,-3.232879122871882,-1.5274331482462848,3.0294161224365226,3.34928987150726,-60.95276029397778,0.8527229873127988,6,1.5175094604492188,1.5175094604492188,1.5369653701782227,0.8677043914794922,1.4163436889648402,4,0.06386676125611146,1.0740777723564237,22.863813400268555,1.629215834767642,23.71206283569336,1.7778050108932462,25.56420135498047,0.06386676125611146
8643,2014-06-23,22.43579864501953,22.638132095336914,22.3424129486084,22.42023277282715,9949370.0,0.0006942779029148749,-2.454551531288644,-0.06061213728155196,20.318016381481087,49.71165400788202,2.191895438174072,2.3834481731043695,1.8390320298027802,1.204602947587567,39.85469675915601,0.2957191467285156,0.0942836632448838,-2.2564190864562974,-4.263375009228028,-0.24946316368456678,-3.2598970478421627,-1.252941125070432,2.825548303222657,3.8278101117231302,-55.64441971175837,1.0034779613858649,6,1.501943588256836,1.501943588256836,1.5213994979858398,0.9571971893310547,1.3073921203613281,0,0.062088087720461704,1.3555606389873804,22.42023277282715,1.0740777723564237,22.863813400268555,1.629215834767642,23.71206283569336,0.062088087720461704
8644,2014-06-24,22.428016662597656,22.474708557128906,22.326847076416016,22.412450790405273,8442450.0,-0.0003468556009528223,1.7143082228952575,1.0,17.668524590895814,44.064476737617305,1.960558659537913,2.343442915730499,1.8427437124370343,1.1876644440201183,40.72283475970077,0.14786148071289062,-0.07796284799677267,-2.157586383819581,-4.4060602740279435,0.09088750638878196,-3.281823328923764,-1.0333494387153976,2.6563264554443364,5.597110814599934,-48.20075859097032,1.1242369451041823,6,1.509725570678711,1.509725570678711,1.560309886932373,1.050581932067871,1.0194549560546875,1,0.07841767060076177,-2.454551531288644,22.43579864501953,1.3555606389873804,22.42023277282715,1.0740777723564237,22.863813400268555,0.07841767060076177
8645,2014-06-25,22.35797691345215,22.428016662597656,22.25680923461914,22.38910484313965,9230541.0,-0.003122868606670437,2.142817128251812,-1.9997549319936283,15.722142938755567,38.49565287199966,1.7920595896743627,2.3597915889453347,1.8995363771831286,1.2324497182663166,41.378359068764205,0.17120742797851562,-0.2571052068154138,-2.1167312622070327,-4.576107972253553,0.34264544783948736,-3.3464196172302927,-0.8870429071837727,2.559982604201661,7.692341159920526,-40.7155093881885,1.2296883550232607,6,1.5525283813476562,1.5525283813476562,1.6498045921325684,1.2062244415283203,1.2918281555175817,2,0.0797075998597172,1.7143082228952575,22.428016662597656,-2.454551531288644,22.43579864501953,1.3555606389873804,22.42023277282715,0.0797075998597172
8646,2014-06-26,22.54474639892578,22.79377365112305,22.33462905883789,22.66926193237305,10657662.0,0.008353595059008123,1.4583490773174017,4.000122549019722,16.029123812364006,32.54294699950932,1.349489703586567,2.083725029825935,1.7004134591243805,1.0347995498120248,40.854293787866624,0.4591445922851598,-0.44691769462724906,-1.805448150634767,-4.394138818494454,0.7832425172249202,-3.0997934845646107,-0.5111028167049234,2.160321096085255,53.6231369261587,11.256323401425078,1.294345333929843,6,1.3657588958740234,1.3657588958740234,1.5000004768371582,1.0933856964111328,1.2918300628662074,3,0.07283395685595706,2.142817128251812,22.35797691345215,1.7143082228952575,22.428016662597656,-2.454551531288644,22.43579864501953,0.07283395685595706
8647,2014-06-27,23.05836677551269,23.08171272277832,22.51361846923828,22.52918243408203,14712094.0,0.02278226454618193,-1.0277773049886814,-4.249946386446344,25.666687227358025,27.116801156713823,0.5428185199653193,1.482464918009267,1.1718742667406765,0.5116836015320203,40.00895060146871,0.5680942535400391,-0.608426852654155,-1.1879367828369176,-3.8103677867811143,1.434494221107279,-2.4991522848090177,0.12327871913518251,1.4508400586669943,97.16985712865315,56.23452436063472,1.311215501972099,6,0.8521385192871129,0.8521385192871129,0.9863801002502477,0.5797653198242223,0.6770420074462926,4,0.04421193252669253,1.4583490773174017,22.54474639892578,2.142817128251812,22.35797691345215,1.7143082228952575,22.428016662597656,0.04421193252669253
8648,2014-06-30,23.09727668762207,23.17509651184082,22.708171844482425,22.88715934753418,8767041.0,0.0016874530832209356,1.5531961493934996,0.3970588765340905,26.63317181193672,21.75360221448388,0.13912549783356098,1.363288990921852,1.1146777711658942,0.46465056721277875,39.04072971621142,0.4669246673583949,-0.777341061566247,-1.0536961555480957,-3.6986914648950027,1.5912991537988113,-2.376193810221551,0.26880149912535956,1.2317383385927734,91.52554694493891,50.23311850418618,1.3224976546734541,6,0.22957134246826172,0.8132286071777344,1.023345947265625,0.5797662734985352,0.8560295104980504,0,0.03200809273614991,-1.0277773049886814,23.05836677551269,1.4583490773174017,22.54474639892578,2.142817128251812,22.35797691345215,0.03200809273614991
8649,2014-07-01,23.41634178161621,23.447471618652344,23.05058479309082,23.136186599731445,7524703.0,0.013813970292226196,1.3181635881553442,1.333327281639767,32.57327481939264,21.993438111227732,-0.5773706918110477,0.9649884261207724,0.7836671889503037,0.1394837435653642,38.1414577289645,0.39688682556152344,-0.9850721194803569,-0.652918910980226,-3.2818208034401124,1.9759829814796603,-1.9673698572101692,0.6615320352497172,0.7468967812709764,97.38550260312375,51.54035390373697,1.314450946229944,7,-0.5019454956054688,0.49416351318359375,0.8112850189208984,0.33073997497558594,0.5525302886962891,1,0.013958157376283697,1.5531961493934996,23.09727668762207,-1.0277773049886814,23.05836677551269,1.4583490773174017,22.54474639892578,0.013958157376283697
8650,2014-07-02,23.75097274780273,23.766536712646484,23.346303939819336,23.41634178161621,10841931.0,0.014290488638547094,1.297867680418016,1.1944486050026426,36.98629523752318,23.608268511190346,-1.0123625935122362,0.5449071327399011,0.43947851083931866,-0.20122890701050622,36.57177090109453,0.42023277282714844,-1.2403235541478885,-0.24630355834961293,-2.8242660019560297,2.331658885256804,-1.5352847801528213,1.0426776634535955,0.25975146882301203,98.9130608526076,48.219816260802,1.2889812218032082,7,-0.7392997741699183,0.15953254699707387,0.49221801757812855,0.0038909912109410527,0.34241294860839844,2,-0.012778471533485547,1.3181635881553442,23.41634178161621,1.5531961493934996,23.09727668762207,-1.0277773049886814,23.05836677551269,-0.012778471533485547
8651,2014-07-03,24.17898750305176,24.31906509399414,23.74319076538086,23.75097274780273,8837588.0,0.0180209358072978,-1.5964921333144138,1.2790649954686486,39.56204337774974,25.68436446638409,-1.379243041110044,0.032119000100731654,0.009442177490225134,-0.635383356057158,34.855904459869876,0.5758743286132812,-1.5156424365209489,0.2365750312805197,-2.272565620812415,2.7457156833734544,-1.0179952947659494,1.4911453573269888,-1.9221782684326207,92.24138841759883,41.199559987784,1.2545703260464678,7,-0.8910503387451207,-0.2684822082519567,0.07587623596191051,-0.412450790405277,0.28015708923339844,3,-0.021886046056115438,1.297867680418016,23.75097274780273,1.3181635881553442,23.41634178161621,1.5531961493934996,23.09727668762207,-0.021886046056115438
8652,2014-07-07,24.16342353820801,24.21011734008789,24.062257766723636,24.108949661254886,7349301.0,-0.0006436979564088396,-1.0000257997935535,0.12727102578842317,36.77811255787936,27.513264041539447,-1.2185467721926422,-0.056335395890219075,0.02527083988352885,-0.6016331087073823,32.87849017053773,0.14785957336425426,-1.5238580812640095,0.2852134704589879,-2.1255602092049912,2.695987150122967,-0.9201733693730034,1.4906003102909793,-1.8653691864013702,90.33818312707521,43.61012079849534,1.2053868398319898,7,-0.8754863739013707,-0.2529182434082067,0.30155658721923473,-0.14785957336426137,0.29572105407714844,0,-0.013526521848164497,-1.5964921333144138,24.17898750305176,1.297867680418016,23.75097274780273,1.3181635881553442,23.41634178161621,-0.013526521848164497
8653,2014-07-08,23.84435844421387,24.19455337524414,23.82879447937012,24.07003974914551,6016242.0,-0.013204465562987155,-1.8484870991220888,-4.142927170868347,34.054846660439736,29.333966493710996,-0.7584215208485467,0.15353618382038547,0.34240377426050017,-0.26468560219910486,30.52753834114801,0.3657588958740199,-1.4154738119056027,0.04046735763550302,-2.2713800859702005,2.3523148012412065,-1.115456364167347,1.196391079438353,-1.5058838775634804,62.576742465593036,21.654167136675234,1.1559237218028515,7,-0.5564212799072301,0.06614685058593395,0.6498045921325648,0.21789836883544567,0.6303501129150355,1,-0.004569200782222116,-1.0000257997935535,24.16342353820801,-1.5964921333144138,24.17898750305176,1.297867680418016,23.75097274780273,-0.004569200782222116
8654,2014-07-09,23.782100677490234,23.98443603515625,23.75097274780273,23.92996025085449,5937857.0,-0.0026110061576742893,-1.2222383602181848,0.6551697909095362,50.97190681128809,33.250606923992386,-0.5407535078627461,0.10406381180188617,0.4094924747697348,-0.1850986712659548,29.0380462646909,0.23346328735351918,-1.246317801724615,0.05252866744995188,-2.1542558248015524,2.259313159701456,-1.050863578675802,1.1559209135757058,-1.4040143002929675,44.79997333369934,0.07177478222547506,1.1033922461257522,7,-0.45525360107421875,0.1284046173095703,0.7178988456726074,0.28015613555908203,1.0194549560546875,2,0.007198923381563693,-1.8484870991220888,23.84435844421387,-1.0000257997935535,24.16342353820801,-1.5964921333144138,24.17898750305176,0.007198923381563693
8655,2014-07-10,23.74319076538086,23.859922409057614,23.57976722717285,23.6575870513916,4520116.0,-0.0016361007228518076,-1.3225939073852695,-0.5789527998864963,65.73815338253874,38.77383243178957,-0.3181433712727113,0.0395828470652404,0.458400097541805,-0.1333832349995454,28.181155575955753,0.2801551818847621,-1.0642551032067047,0.0805448532104478,-2.0327879319683397,2.1938776383892353,-0.9761215393789442,1.1372112457998398,-1.3262848138476535,22.105236000567587,-26.420512818405967,1.056666392589393,7,-0.32684898376464844,0.1673145294189453,0.7665362358093262,0.37354087829589844,0.988327026367191,3,0.00950509588882631,-1.2222383602181848,23.782100677490234,-1.8484870991220888,23.84435844421387,-1.0000257997935535,24.16342353820801,0.00950509588882631
8656,2014-07-11,23.80544662475586,23.89883232116699,23.68871688842773,23.75875473022461,3774816.0,0.0026220510962566834,-1.2500204248365157,0.5454423921035627,78.70968098992812,44.66749840540848,-0.2042405917029697,-0.1298474765742661,0.4063188736848673,-0.18022916756535778,27.28918379798808,0.2101154327392578,-0.8565300258019946,0.20661401748657227,-1.8007163443426926,2.213944379315837,-0.7970511634280619,1.2102791984012065,-1.350497490373435,35.802230055827046,-17.676380701405776,1.003665180914633,7,-0.2918281555175781,0.10505867004394531,0.772374153137207,0.43968963623046875,1.0116748809814453,4,0.012095512266333097,-1.3225939073852695,23.74319076538086,-1.2222383602181848,23.782100677490234,-1.8484870991220888,23.84435844421387,0.012095512266333097
8657,2014-07-14,24.03891181945801,24.077821731567386,23.71206283569336,23.86770439147949,9034835.0,0.009807217582692429,1.9375009573994944,3.6667483660132243,80.47338007528306,50.649743768002516,-0.3173623089993711,-0.4869573462962471,0.18770710395142842,-0.39366393944303013,25.850700800017222,0.365758895874027,-0.6113314549827784,0.5027250289917014,-1.3547479534048001,2.360198011388203,-0.4260114622065494,1.431461520189952,-1.5466803658833541,74.68362677421915,14.308006979527924,0.9287364911982507,7,-0.3540868759155309,-0.12840652465820668,0.6050572395324672,0.29571819305419567,0.7782096862792933,0,0.01748135589427946,-1.2500204248365157,23.80544662475586,-1.3225939073852695,23.74319076538086,-1.2222383602181848,23.782100677490234,0.01748135589427946
8658,2014-07-15,24.085603713989254,24.171205520629886,23.95330619812012,23.97665405273437,8777193.0,0.0019423464290695414,-1.799946080413966,0.6363605980258643,81.04956122392825,56.03599781295092,-0.23369193068923266,-0.6813579155114162,0.1524525083398629,-0.4151287556563936,23.887059452957704,0.21789932250976562,-0.36148085164312604,0.6210122108459437,-1.0116916918877976,2.253716113579685,-0.19533974052092873,1.4373641622128162,-1.5568355876062085,85.52650249609671,17.469047211706425,0.8163519513668711,7,-0.252919197082516,-0.17509841918944957,0.6011672019958532,0.3035011291503942,0.8326835632324254,1,0.015508885836187147,1.9375009573994944,24.03891181945801,-1.2500204248365157,23.80544662475586,-1.3225939073852695,23.74319076538086,0.015508885836187147
8659,2014-07-16,24.0311279296875,24.147859573364254,23.95330619812012,24.085603713989254,4417830.0,-0.002261757062378078,1.1739325028505734,-0.5000087533481231,81.52491804433404,60.98473368037434,-0.0925727198838473,-0.7880276585407913,0.22449126181164303,-0.3347409899042866,21.718358105557467,0.19455337524413352,-0.17485533959052546,0.6431900978088372,-0.6911550755420066,1.977535271159681,-0.02398248886658294,1.3103626844842573,-1.4665538639522318,76.31577250035429,0.5968199280691238,0.6671725866754212,7,-0.0817117691040039,-0.12062263488769531,0.6945528984069824,0.42023372650146484,0.988327026367191,2,0.018458585412190143,-1.799946080413966,24.085603713989254,1.9375009573994944,24.03891181945801,-1.2500204248365157,23.80544662475586,0.018458585412190143
8660,2014-07-17,23.74319076538086,23.95330619812012,23.72762680053711,23.922178268432614,3819277.0,-0.011981841432874618,-1.1481468033151816,3.285634256503773,71.75142729353574,64.56133189323945,0.21696016199178558,-0.5245319219318247,0.5310217111143132,-0.02280017589516703,20.99123758312007,0.3035011291503906,0.008112554030709873,0.35369653701782156,-0.9823120612113634,1.6897051352470065,-0.3143077620967709,1.021700836132414,-1.1435268790804152,11.290188683721114,-64.44679277462576,0.6680042991145927,7,0.15175151824951172,0.1673145294189453,0.9999995231628418,0.7081708908081055,1.0428009033203125,3,0.04457551129594717,1.1739325028505734,24.0311279296875,-1.799946080413966,24.085603713989254,1.9375009573994944,24.03891181945801,0.04457551129594717
8661,2014-07-18,23.86770439147949,24.0,23.68093490600586,23.782100677490234,4091954.0,0.005244182524961172,-1.2162280324057206,-0.4782664293858658,67.10525679290646,67.93101458602024,0.048776898206757124,-0.6007827996211894,0.41087534066847553,-0.12097557460472785,19.109146967545122,0.3190650939941406,0.14940137076584037,0.42801561355590323,-0.90024560837821,1.7562768354900165,-0.23611499741115338,1.0921462245229598,-1.233652481025171,38.09518251809909,-33.487733775411634,0.6641306109670565,7,0.01945590972900746,0.04280090332031605,0.9630351066589391,0.5836572647094762,1.1206226348877024,4,0.03619172527446479,-1.1481468033151816,23.74319076538086,1.1739325028505734,24.0311279296875,-1.799946080413966,24.085603713989254,0.03619172527446479
8662,2014-07-21,23.852140426635746,23.992218017578125,23.719844818115234,23.88326835632324,5329666.0,-0.0006520930789346568,1.187497127801351,-0.36362826140230725,66.11296492625196,71.49302772666604,0.017368272865279977,-0.4979750228570268,0.4389947457277792,-0.07765393447493452,16.696729824982963,0.2723731994628906,0.25158117496368604,0.34085626602173136,-0.9080276769906703,1.589740209034133,-0.2835857054844695,0.9652982375279322,-1.184388252510633,34.92061639492272,-32.72941581391109,0.6244419715062007,7,0.023345947265621447,0.05836486816405895,0.9980540275573695,0.5992212295532191,0.9494152069091761,0,0.040456791794834635,-1.2162280324057206,23.86770439147949,-1.1481468033151816,23.74319076538086,1.1739325028505734,24.0311279296875,0.040456791794834635
8663,2014-07-22,23.82879447937012,23.97665405273437,23.719844818115234,23.852140426635746,3558679.0,-0.000978777872679082,-1.1290302177384002,0.7500000000001712,60.076081770196666,72.50460272210034,0.042772257355547794,-0.38463911902898573,0.4681100324984513,-0.025534443116150385,14.153942662386987,0.2568092346191371,0.3104188775130581,0.2478605270385792,-0.8997456385196649,1.3954666925968233,-0.32594255574054287,0.8216636098177013,-1.1280160468476268,31.66668709125397,-30.890950178896524,0.5738030827791216,7,0.04669189453124645,0.08171081542968395,1.0583653450012172,0.6225671768188441,1.1750965118408132,1,0.041476165620666805,1.187497127801351,23.852140426635746,-1.2162280324057206,23.86770439147949,-1.1481468033151816,23.74319076538086,0.041476165620666805
8664,2014-07-23,24.186769485473636,24.23346328735352,23.78988265991211,23.88326835632324,8177868.0,0.015022791287802484,1.2352895945867794,-13.000163398693115,60.52630851519653,71.9255088479512,-0.2813509195450514,-0.6367431097420386,0.11566714621602259,-0.354101798671433,11.643611470811543,0.4435806274414098,0.3952611931853838,0.5178978919982953,-0.5222344295415304,1.558030213538121,-0.0021682687716193527,1.03796405276821,-1.4536253197217093,91.54906725949661,32.20257226200158,0.5200661607699131,7,-0.22957038879394887,-0.2762641906738317,0.727627277374264,0.2723741531372035,0.8171215057372976,2,0.030244543083250086,-1.1290302177384002,23.82879447937012,1.187497127801351,23.852140426635746,-1.2162280324057206,23.86770439147949,0.030244543083250086
8665,2014-07-24,24.140077590942386,24.16342353820801,23.797664642333984,24.023345947265625,6720165.0,-0.001930472548609341,3.4762082608744884,0.38461683488141446,48.84794188205635,68.60753783596545,-0.19270510240948724,-0.4739972892419395,0.16144159706470873,-0.2777267002628889,8.916920011987381,0.389104843139652,0.5297700959682778,0.38210096359253143,-0.474293376058057,1.2384953032431198,-0.046096206232761006,0.8102981334178239,-1.3752150066256164,83.09847972273246,26.759911616484544,0.428197169825294,7,-0.18287849426269887,-0.8132295608520543,0.8579759597778285,0.3424119949340785,0.9182891845703054,3,0.036428108476430854,1.2352895945867794,24.186769485473636,-1.1290302177384002,23.82879447937012,1.187497127801351,23.852140426635746,0.036428108476430854
8666,2014-07-25,24.186769485473636,24.22568130493164,23.992218017578125,24.0311279296875,5094511.0,0.001934206481124523,-1.0000163397357864,1.333327886799225,50.678723998882106,65.29702049414311,-0.20072653639469706,-0.41251538386114817,0.10733128587687446,-0.298760065604764,7.094655124193143,0.23346328735351562,0.5639684895117618,0.3466917037963917,-0.31198755620000895,1.0053709637927923,0.017352073798189593,0.6760313337945938,-1.3908228509633176,90.90885459217783,37.26528783437526,0.3293396299982007,7,-0.22957038879394887,-0.8988323211669957,0.3385219573974574,0.2957201004028285,0.8015575408935547,4,0.024774792003017243,3.4762082608744884,24.140077590942386,1.2352895945867794,24.186769485473636,-1.1290302177384002,23.82879447937012,0.024774792003017243
8667,2014-07-28,24.077821731567386,24.23346328735352,24.05447578430176,24.171205520629886,4506495.0,-0.004504435946755203,-1.555582788671024,-0.5999926471489183,57.731987416775176,62.706178960014995,-0.09574788951250568,-0.23534278355525728,0.21647330967540412,-0.16738473800780795,5.889252796924779,0.1789875030517578,0.5504641237014347,0.1867712020874066,-0.3665561330386389,0.7400985372134521,-0.08989246547561791,0.4634348696504311,-1.2514127278673897,69.69704846927428,16.4736370065189,0.2766636675630232,7,-0.12062263488769887,-0.7898845672607457,0.05447387695312145,0.05447387695312145,1.1517505645751882,0,0.03781510241875741,-1.0000163397357864,24.186769485473636,3.4762082608744884,24.140077590942386,1.2352895945867794,24.186769485473636,0.03781510241875741
8668,2014-07-29,23.83657646179199,24.202335357666016,23.82879447937012,24.09338569641113,5398799.0,-0.010019397620969706,-1.7428607442473965,2.7500408496732027,51.61293966032309,59.38262580623601,0.11896886844158772,0.06759440939413608,0.446834567812072,0.0931248071003985,4.609177579984933,0.3735408782958949,0.49511661302199883,-0.09143905639648864,-0.5017983901432785,0.31892027735030126,-0.2966187232698836,0.11374061047690631,-0.98031433628611,10.526564730567904,-41.954577261091785,0.20517966687339542,7,0.12062263488769887,-0.548639297485348,0.10116577148437855,0.10116577148437855,1.4163417816162145,1,0.04048312782247532,-1.555582788671024,24.077821731567386,-1.0000163397357864,24.186769485473636,3.4762082608744884,24.140077590942386,0.04048312782247532
8669,2014-07-30,23.74319076538086,23.92996025085449,23.6264591217041,23.914396286010746,7035889.0,-0.003917747859505716,2.0000094267588677,0.6666641909656857,50.0,56.96580055139871,0.18686639707887664,0.1968130279714302,0.5297828839269982,0.20132683951590735,4.00844186908568,0.3035011291503871,0.4035442424436013,-0.20116720199585103,-0.5466291755024031,0.14429477151070103,-0.37389818874912706,-0.028436215242575003,-0.8576725805052163,19.230781316281366,-35.56044696720443,0.17273098675327603,7,0.18677043914794922,-0.45525360107421875,0.1945514678955078,0.1945514678955078,1.5564193725585902,2,0.053097338023677,-1.7428607442473965,23.83657646179199,-1.555582788671024,24.077821731567386,-1.0000163397357864,24.186769485473636,0.053097338023677
8670,2014-07-31,23.447471618652344,23.5953311920166,23.346303939819336,23.5953311920166,5429511.0,-0.01245490337211519,2.3684291998297238,0.8636378828221432,40.94490772279973,54.05909509916462,0.48749133902065367,0.49395408957408193,0.8141728576434488,0.5107901724891697,4.278555257808345,0.39688682556152344,0.2923596925537417,-0.4817112922668443,-0.8847984411407452,-0.07862414339294332,-0.6832548667037948,-0.2801677178298938,-0.5332824955943316,11.403552148122941,-43.89813321718168,0.20154357443694965,7,0.34241199493408203,-0.15953445434570312,0.49027061462402344,0.49027061462402344,1.976654052734375,3,0.06637898524293195,2.0000094267588677,23.74319076538086,-1.7428607442473965,23.83657646179199,-1.555582788671024,24.077821731567386,0.06637898524293195
8671,2014-08-01,23.64980506896973,23.66537094116211,23.268482208251953,23.43968963623047,7171714.0,0.008629222528045766,2.290307788398441,-1.4210472001135417,39.99992156955009,51.157645837308856,0.28049546979329065,0.263450119289093,0.5986136617360422,0.3237655133941537,4.303542201861496,0.39688873291015625,0.18295687945328964,-0.2529187202453578,-0.6564359871906902,0.15059854669997463,-0.4546773537180222,-0.05116008677269335,-0.7075184264929959,39.516097152164164,-12.783093198480913,0.2017586334726656,8,0.10116767883300426,-0.3229579925537145,0.2607002258300746,0.2607002258300746,1.634241104125973,4,0.05955912543190878,2.3684291998297238,23.447471618652344,2.0000094267588677,23.74319076538086,-1.7428607442473965,23.83657646179199,0.05955912543190878
8672,2014-08-04,23.83657646179199,23.86770439147949,23.47081756591797,23.53307342529297,5038228.0,0.007897375571493281,1.170210103096032,1.4444585651909065,44.02983573154422,49.37472961079192,0.10201178320566129,0.053689341248048805,0.39624920161365296,0.1484498059412651,4.119286304510421,0.3968868255615199,0.1254093009942494,-0.049804973602299185,-0.43492123401603777,0.3353112868114394,-0.24236310380916848,0.1427531566045701,-0.8667542502849059,60.83336056600345,12.211041069824041,0.1925581302068699,8,-0.08560371398925426,-0.4202346801757777,0.07392883300781605,0.07392883300781605,1.4241237640380895,0,0.04831862354148719,2.290307788398441,23.64980506896973,2.3684291998297238,23.447471618652344,2.0000094267588677,23.74319076538086,0.04831862354148719
8673,2014-08-05,23.735408782958984,23.92996025085449,23.68093490600586,23.77431869506836,5721848.0,-0.00424422017965409,-2.3684468524251328,-0.12820271111027468,43.065690818957066,47.434660977876426,0.2106966289972263,0.15418123346499613,0.4798249907399921,0.26495023924579186,4.3228312696493045,0.24902534484862926,0.07850349390396616,-0.14552516937255788,-0.5361865101856047,0.24513617144048894,-0.3408558397790813,0.04980550103396553,-0.7386017138021614,70.58837098657786,24.416985331920543,0.19533067040652338,8,0.01556396484375,-0.22179031372070312,0.1750965118408203,0.1750965118408203,1.5564193725585902,1,0.06295082283378806,1.170210103096032,23.83657646179199,2.290307788398441,23.64980506896973,2.3684291998297238,23.447471618652344,0.06295082283378806
8674,2014-08-06,23.95330619812012,24.085603713989254,23.68093490600586,23.69649887084961,4659153.0,0.00918026806083816,-1.8108319367253547,-6.600049019607934,55.09432461503896,48.12870350376338,-0.04894758429257706,-0.05294686288472761,0.247759402382421,0.0644295829005408,4.534392724052756,0.4046688079833949,0.0398876242606363,0.06381196975708292,-0.3252304455891881,0.45285438510335396,-0.13070923791605438,0.2583331774302202,-0.9300539684665523,83.80932150968668,31.853179674374047,0.1945212076731362,8,-0.20233345031738637,-0.26848125457764027,-0.3346295356750524,-0.04280090332031605,1.2140083312988246,2,0.05425606112738102,-2.3684468524251328,23.735408782958984,1.170210103096032,23.83657646179199,2.290307788398441,23.64980506896973,0.05425606112738102
8675,2014-08-07,23.9688720703125,24.202335357666016,23.87548637390137,24.085603713989254,4088227.0,0.0006498423250482777,-1.1538432533323548,-0.4545495057226052,52.58965738463217,48.34102943551339,-0.10208861206857023,-0.05348032259866997,0.21741236687861942,0.06476778115448667,4.5833374753386105,0.3268489837646449,0.024154050432784402,0.06809377670288086,-0.31614327742958537,0.4523308308353471,-0.12402475036335403,0.26021230376911575,-0.9197035833721188,75.0,20.411049784500584,0.19211852706623397,8,-0.21789932250976562,-0.17509841918945312,-0.5564212799072266,-0.05836677551269531,1.2062244415283203,3,0.055519428019943584,-1.8108319367253547,23.95330619812012,-2.3684468524251328,23.735408782958984,1.170210103096032,23.83657646179199,0.055519428019943584
8676,2014-08-08,24.09338569641113,24.10116767883301,23.859922409057614,23.992218017578125,3108415.0,0.005194805401496083,3.1333311547195644,-0.8666688452803019,55.84907335643067,48.13181676214178,-0.26959228222961684,-0.16370971066669426,0.06445781397584227,-0.04606273524898086,4.699270575319835,0.24124526977539773,-0.01833643677153063,0.17821044921874574,-0.21250955538223337,0.5689304538197248,-0.017149553081743818,0.3735704515192353,-1.0188192773296727,85.10635524058294,26.871623628321032,0.1953600023004901,8,-0.3579769134521449,-0.2996120452880824,-0.6322965621948207,-0.18288040161132457,1.097274780273441,4,0.05523258506478035,-1.1538432533323548,23.9688720703125,-1.8108319367253547,23.95330619812012,-2.3684468524251328,23.735408782958984,0.05523258506478035
8677,2014-08-11,24.45914459228516,24.474708557128906,24.03891181945801,24.077821731567386,6157078.0,0.015180884101669179,1.1132059766096667,3.7692162666617715,63.106817678865625,49.40891431975762,-0.6432128841923195,-0.5231961386783759,-0.3293396843241929,-0.39313904319453385,5.186267501138291,0.4357967376708949,-0.02094038765976336,0.5229577064514181,0.06483632299736541,0.9810790899054709,0.29389701472439,0.7520183981784463,-1.3596881997054489,98.03924395553743,34.938376227262765,0.22906069172702723,8,-0.5875492095947301,-0.5875492095947301,-0.8599233627319371,-0.5486392974853551,0.4513607025146449,0,0.03372569215158627,3.1333311547195644,24.09338569641113,-1.1538432533323548,23.9688720703125,-1.8108319367253547,23.95330619812012,0.03372569215158627
8678,2014-08-12,24.45914459228516,24.50583648681641,24.29571914672852,24.38910484313965,3523599.0,0.0,1.5714452445698628,0.1836757151503422,56.654039168542155,50.14825200515119,-0.6097345922099286,-0.5204608248872624,-0.3536914466038077,-0.3792370896807178,5.536426368167893,0.21011734008789062,-0.031684063702762444,0.5042806625366261,-0.006876938910746588,1.0154382639839987,0.24870186181293974,0.7598594632603124,-1.3046781131234795,94.33970116951765,33.39824480306858,0.2555788007236856,8,-0.5719852447509801,-0.5719852447509801,-0.8599233627319371,-0.5486392974853551,1.5953311920166016,1,0.032771204672372045,1.1132059766096667,24.45914459228516,3.1333311547195644,24.09338569641113,-1.1538432533323548,23.9688720703125,0.032771204672372045
8679,2014-08-13,24.474708557128906,24.490272521972656,24.35797691345215,24.45914459228516,3521928.0,0.0006363249861425224,4.6667483660130715,0.22221617058352777,58.30118241564813,52.076726971023234,-0.5706280358114242,-0.5281684048021233,-0.39543371078240597,-0.3816615409569586,5.905508255476315,0.1322956085205078,-0.04774856332584676,0.49766559600830007,-0.06347497076718156,1.0588061627837817,0.21709531262055748,0.7782358793960427,-1.2391598775079409,95.18079404686274,35.51188315672526,0.28057028338774104,8,-0.5875492095947266,-0.5875492095947266,-0.8754873275756836,-0.5642032623291016,1.680932998657223,2,0.03338628513109132,1.5714452445698628,24.45914459228516,1.1132059766096667,24.45914459228516,3.1333311547195644,24.09338569641113,0.03338628513109132
8680,2014-08-14,24.801555633544922,24.817121505737305,24.49805450439453,24.51361846923828,3035427.0,0.013354482879871288,-1.0000119558589686,18.50024509804344,63.389849096514865,54.67560780735265,-0.7657227892966425,-0.8133614569014824,-0.7497165836075723,-0.6938321638018436,6.764680462649205,0.34241294860839844,-0.025324454965726773,0.7715944290161119,0.11228035445982698,1.4309085035723967,0.4419373917379694,1.1012514662942543,-1.4897896854922301,98.37381039677354,40.894444523218056,0.3296570372781433,8,-0.6575860977172852,-0.758753776550293,-1.1828794479370117,-0.8910503387451172,1.2918300628662074,3,0.014747417511961292,4.6667483660130715,24.474708557128906,1.5714452445698628,24.45914459228516,1.1132059766096667,24.45914459228516,0.014747417511961292
8681,2014-08-15,24.73151779174805,24.93385124206543,24.58365821838379,24.848249435424805,3680369.0,-0.002823929386999491,1.4324428163565424,-0.4054066586293116,64.48276182644439,56.948155151230445,-0.5879353166481245,-0.711784307013577,-0.7112537365266611,-0.6111157218014007,7.861490459809111,0.3501930236816406,0.009932667022734876,0.6583659172058134,-0.06614439647308146,1.3828762308847082,0.29611076036636774,1.020621074045259,-1.2993233990805884,77.39138033188013,20.571083221633366,0.36225515683944676,8,-0.4241247177124059,-0.630351066589359,-1.0680942535400426,-0.8210124969482457,1.058364868164059,4,0.01793576616800996,-1.0000119558589686,24.801555633544922,4.6667483660130715,24.474708557128906,1.5714452445698628,24.45914459228516,0.01793576616800996
8682,2014-08-18,24.817121505737305,24.84046745300293,24.70038986206055,24.817121505737305,2691947.0,0.0034613206803593144,5.000081699346253,-0.0,73.33335754019578,60.31122923136809,-0.5809104564721821,-0.7603719891859981,-0.8336081021420156,-0.6834143385129607,9.017573432102648,0.14007759094237926,0.09875892723435342,0.6957205772399888,-0.092539665968836,1.4839808204488136,0.3015904556355764,1.0898506988444012,-1.2347614281300459,81.70759045327505,18.245278074300614,0.39413012160441246,8,-0.5097284317016602,-0.7159547805786133,-1.1050596237182617,-0.9066162109375,1.2529182434082067,0,0.01505166386282597,1.4324428163565424,24.73151779174805,-1.0000119558589686,24.801555633544922,4.6667483660130715,24.474708557128906,0.01505166386282597
8683,2014-08-19,24.817121505737305,24.93385124206543,24.79377365112305,24.848249435424805,2753370.0,0.0,-2.5998725552671362,-100.0,76.74423244082838,62.716774545344684,-0.4596726343196451,-0.7194175019996507,-0.8673532255852443,-0.6724593475834055,10.306112223999099,0.14007759094237926,0.18343271876567968,0.6463042259216323,-0.18733100597528818,1.4799394578185527,0.22948660997317205,1.0631218418700925,-1.0996123116842291,79.72999827771228,10.231816685349642,0.41681761594845973,8,-0.42023468017578125,-0.7159547805786133,-1.019456386566162,-0.9066162109375,0.7470798492431641,1,0.003762877537627052,5.000081699346253,24.817121505737305,1.4324428163565424,24.73151779174805,-1.0000119558589686,24.801555633544922,0.003762877537627052
8684,2014-08-20,24.91828727722168,24.996109008789066,24.7470817565918,24.79377365112305,2702612.0,0.0040764506657626765,-1.2857292915854073,-4.00006127450969,90.5579638416965,66.93547526279627,-0.4576920191714713,-0.8042016887536505,-0.9997773172712954,-0.764952813032096,11.174162408841019,0.24902725219726562,0.25587900733805213,0.7108941078186035,-0.18737353305099091,1.609161748688198,0.2617602873838081,1.160027928253399,-1.0791438783673684,84.37485639006695,7.217117048420306,0.449133820434797,8,-0.49027156829833984,-0.7859916687011719,-1.0466923713684082,-1.007781982421875,0.949417114257809,2,0.04559657308866072,-2.5998725552671362,24.817121505737305,5.000081699346253,24.817121505737305,1.4324428163565424,24.73151779174805,0.04559657308866072
8685,2014-08-21,25.01945495605469,25.151750564575195,24.96498107910156,24.98054504394531,3147094.0,0.0040599772250595745,-4.33338779956383,0.3124952130023178,90.00003342197617,70.73002638119021,-0.44048414542068315,-0.881295171306931,-1.125651157951193,-0.8609966250618051,12.20180519121009,0.23346328735351562,0.34981239083605686,0.7680929183960004,-0.19969895953855854,1.7358847963305593,0.2841969794287209,1.2519888573632798,-1.0414756840082084,76.71230577080682,-4.991758626494857,0.4838959389672802,8,-0.4241237640380895,-0.8093385696411168,-1.0894942283630407,-1.1089496612548864,0.6459159851074183,3,0.0454121243539114,-1.2857292915854073,24.91828727722168,-2.5998725552671362,24.817121505737305,5.000081699346253,24.817121505737305,0.0454121243539114
8686,2014-08-22,24.785991668701172,25.09727668762207,24.770427703857425,25.042802810668945,2168566.0,-0.009331269916294516,-1.2702648993462287,-6.6001470588223246,76.99114948275297,72.27272991495548,-0.11001171533828114,-0.633097114892955,-0.9201162837781567,-0.6211056220845457,12.864733726461147,0.3268489837646449,0.3985209381621928,0.5046685218811042,-0.4913925202748395,1.500729564037048,0.006638000803132371,1.002699042959076,-0.6436844157006689,18.96527680937044,-62.67806083148257,0.49803052107797174,8,-0.062256813049316406,-0.5758752822875977,-0.883267879486084,-0.8754863739013672,0.9260711669921875,4,0.05274729553632862,-4.33338779956383,25.01945495605469,-1.2857292915854073,24.91828727722168,-2.5998725552671362,24.817121505737305,0.05274729553632862
8687,2014-08-25,24.98832702636719,25.003890991210934,24.848249435424805,24.85603141784668,1582092.0,0.008163294830826562,-1.1052618000283314,-0.5151474640345347,83.68203754560915,75.2758408457407,-0.2563460332202645,-0.8049947155498458,-1.1553784082123464,-0.8194991814846198,13.54395458030178,0.21789932250976207,0.46474330941906317,0.6614786148071339,-0.3777158367471394,1.7006730663614071,0.14188138902999725,1.1810758405842705,-0.704697709746231,59.61548432101785,-22.458518762836313,0.5195972257771363,8,-0.23346328735351918,-0.7782106399536168,-1.0894942283630407,-1.0778217315673864,0.7548637390136683,0,0.03207720279549453,-1.2702648993462287,24.785991668701172,-4.33338779956383,25.01945495605469,-1.2857292915854073,24.91828727722168,0.03207720279549453
8688,2014-08-26,24.801555633544922,25.073930740356445,24.79377365112305,24.98054504394531,1989437.0,-0.007474345626467538,-1.88000235289511,-1.352950505327138,73.19149158075318,76.93031964186349,-0.01776379883326129,-0.5715251663258485,-1.0116584567653142,-0.6343053184741692,14.978661699831363,0.2801570892333949,0.5155420664195383,0.4264582633972154,-0.6064798440317567,1.4593963708261875,-0.09001079031726889,0.9429273171116996,-0.3963893422103695,13.461348114420698,-65.56789842889758,0.5164690537144854,8,0.023346900939941406,-0.5914392471313477,-0.9085597991943359,-0.8910503387451172,0.7003898620605469,1,0.051145344846229124,-1.1052618000283314,24.98832702636719,-1.2702648993462287,24.785991668701172,-4.33338779956383,25.01945495605469,0.051145344846229124
8689,2014-08-27,25.003890991210934,25.03501892089844,24.85603141784668,24.863813400268555,2334974.0,0.008158172037900258,-1.2999963235745116,-0.7826026725773065,75.67566544529556,78.29541034728356,-0.1532572274741959,-0.7110239221431662,-1.257086978344578,-0.8308447562131285,16.130196749011315,0.23346328735351918,0.5243410945489444,0.5657586097717235,-0.4586459765454549,1.590163196088902,0.05355631661313254,1.0779609029303145,-0.49420290162269254,61.224571460010814,-17.557800862023335,0.5122022931585893,8,-0.13618659973144176,-0.7937746047973597,-1.110895156860348,-1.0933856964111293,0.9338512420654368,2,0.022408926833287213,-1.88000235289511,24.801555633544922,-1.1052618000283314,24.98832702636719,-1.2702648993462287,24.785991668701172,0.022408926833287213
8690,2014-08-28,25.003890991210934,25.01945495605469,24.848249435424805,24.90272331237793,2160985.0,0.0,1.5882268133388227,0.7222260045478613,74.07406286720013,79.36111046292308,-0.13582062569983933,-0.6202424373919975,-1.2413595344970147,-0.8262325556690939,16.65756323552979,0.17120552062988637,0.558803226639192,0.48793764114379456,-0.4526360457944705,1.4285113280820596,0.017650797674662044,0.9582244846129271,-0.4043141551245206,71.4284880633495,-6.2832063280380055,0.47028684346913185,8,-0.07782077789306285,-0.7937746047973597,-1.0700387954711879,-1.0933856964111293,1.2140083312988352,3,0.034547159103044844,-1.2999963235745116,25.003890991210934,-1.88000235289511,24.801555633544922,-1.1052618000283314,24.98832702636719,0.034547159103044844
8691,2014-08-29,25.05836677551269,25.073930740356445,24.941633224487305,24.996109008789066,2160985.0,0.002178692281169514,1.8333571618226752,0.6153918666691318,68.96552140469134,78.87579533675591,-0.15539900423772934,-0.5942491308678193,-1.251804797384338,-0.8773479008016203,17.087533094161994,0.13229751586914062,0.593867004106702,0.47198534011840465,-0.4042532434530415,1.3482239236898508,0.03386604833267981,0.9101046319041295,-0.3814856174378498,94.44455791343998,18.506726818432185,0.4381192917857236,8,-0.10895061492919567,-0.8482503890991175,-1.416343212127682,-1.147861480712887,0.848247528076179,4,0.024223612459954413,1.5882268133388227,25.003890991210934,-1.2999963235745116,25.003890991210934,-1.88000235289511,24.801555633544922,0.024223612459954413
8692,2014-09-02,24.98832702636719,25.09727668762207,24.84046745300293,25.05058479309082,2781640.0,-0.0027950644099417055,2.300008578326246,-1.000000000000057,66.03770749178595,77.68618145352899,-0.06539700100298163,-0.45692577433620585,-1.1233404635907007,-0.8029540575916521,17.97981615796432,0.2568092346191406,0.5879295898872741,0.3443580627441456,-0.4738618349124444,1.1625779604007356,-0.06475188608414939,0.7534680115724406,-0.2449641513822982,64.10261244446195,-9.114760586753192,0.40910994882829455,9,-0.03891086578369496,-0.7782106399536168,-1.365758895874027,-1.0778217315673864,1.3618679046630824,1,0.02896295572578733,1.8333571618226752,25.05836677551269,1.5882268133388227,25.003890991210934,-1.2999963235745116,25.003890991210934,0.02896295572578733
8693,2014-09-03,25.229572296142575,25.291828155517575,25.03501892089844,25.09727668762207,3656725.0,0.009654318575262222,1.000014854316293,-2.1249655341442386,70.12445896250978,75.41579202250824,-0.2704210921716239,-0.6118631418988976,-1.302655080593329,-1.0326823295885887,19.28255041388826,0.3035011291503835,0.5919920901857623,0.5108951568603466,-0.22693544491313133,1.2487257586338245,0.14197985597360585,0.8798104577470873,-0.4290351446150389,86.20707141136637,15.11656677406765,0.36891530088673946,9,-0.19844436645507457,-0.949417114257809,-1.6070041656494105,-1.3190670013427699,1.1128406524658239,2,0.020357795336737095,2.300008578326246,24.98832702636719,1.8333571618226752,25.05836677551269,1.5882268133388227,25.003890991210934,0.020357795336737095
8694,2014-09-04,25.252918243408203,25.37743186950684,25.18287849426269,25.198444366455078,3140797.0,0.0009253405880842447,-3.545341116705818,0.4117587693372467,64.35643444224164,72.5665032469822,-0.26966607568195045,-0.5616493281282828,-1.262271342302295,-1.042518985250684,21.170405356901085,0.19455337524414773,0.5714370166312506,0.469260501861573,-0.21145781714350065,1.1499788208666466,0.12890134235903616,0.8096196613641098,-0.41245079040527344,76.81156846307901,8.793323627767677,0.3403591595025374,9,-0.17898845672607067,-0.9299612045288086,-1.630350112915039,-1.3424129486083984,0.8171215057373082,3,0.009861325720732061,1.000014854316293,25.229572296142575,2.300008578326246,24.98832702636719,1.8333571618226752,25.05836677551269,0.009861325720732061
8695,2014-09-05,25.29961013793945,25.29961013793945,25.08171272277832,25.214008331298828,1894989.0,0.0018489702489508097,4.0909536541892875,1.5714285714285061,68.34163860609345,71.6054464829089,-0.304455515788149,-0.5307455630509494,-1.2411190834157786,-1.079393439335444,22.833111961018577,0.21789741516112926,0.547058452839714,0.44941549301147177,-0.15143141572418273,1.0502624017471263,0.14899203864364452,0.749838947379299,-0.3624890899658162,85.50709708586001,17.9030668987879,0.30042345436782786,9,-0.2140073776245046,-0.976653099060055,-1.690660953521725,-1.3891048431396449,0.4980545043945348,4,0.025223001139451418,-3.545341116705818,25.252918243408203,1.000014854316293,25.229572296142575,2.300008578326246,24.98832702636719,0.025223001139451418
8696,2014-09-08,25.42412567138672,25.58754920959473,25.276264190673828,25.29961013793945,2940851.0,0.00492163842716864,-2.636349457454198,1.4545900178254139,69.11760288826014,69.98717596542568,-0.3675882621641371,-0.5802008868356552,-1.3009658425295072,-1.1937648362719315,24.87748783501035,0.311285018920902,0.4937253262624388,0.5073940277099602,-0.03218170840686696,1.0469697638267874,0.23760615965154486,0.7771818957683756,-0.4077486755371069,78.12507978329543,11.796745983824394,0.26978786805841365,9,-0.23346424102782848,-0.9961099624633789,-1.8852152824401855,-1.513620376586914,0.7081699371337926,0,0.031221276254797425,4.0909536541892875,25.29961013793945,-3.545341116705818,25.252918243408203,1.000014854316293,25.229572296142575,0.031221276254797425
8697,2014-09-09,25.284046173095703,25.431907653808594,25.268482208251953,25.35408592224121,2674471.0,-0.005509707594336888,-2.230783733338361,-0.5624980852302158,63.51342548993848,68.91183528866848,-0.2024381734508367,-0.39542691873604596,-1.1130700290522668,-1.0483532828840971,26.06405415613242,0.16342544555664062,0.43458636220386637,0.3260694503784194,-0.19190947711378925,0.844048377870628,0.06707998663231507,0.5850589141245237,-0.2023334503173828,45.0703350190718,-18.75466016101742,0.258989463746104,9,-0.070037841796875,-0.7548627853393555,-1.7451362609863281,-1.3735408782958984,0.8793773651123082,1,0.024622962884620625,-2.636349457454198,25.42412567138672,4.0909536541892875,25.29961013793945,-3.545341116705818,25.252918243408203,0.024622962884620625
8698,2014-09-10,25.260700225830078,25.307392120361328,25.06614875793457,25.291828155517575,2763907.0,-0.0009233469637651703,6.750061274509804,0.4444323411671288,60.37732795207271,67.21202001164373,-0.11970117094129762,-0.3256475759909918,-1.0424475543878202,-1.0214965194341445,26.922194668515427,0.2412433624267578,0.4184013270649558,0.2626457214355469,-0.2153145846900486,0.7406060275611424,0.023665568372749135,0.5016258744983446,0.326848983764652,37.31325265945746,-22.92452987483466,0.23898015306279713,9,-0.04669189453125,-0.6264581680297852,-1.6770429611206055,-1.3501949310302734,0.6459140777587926,2,0.04313002788759368,-2.230783733338361,25.284046173095703,-2.636349457454198,25.42412567138672,4.0909536541892875,25.29961013793945,0.04313002788759368
8699,2014-09-11,25.291828155517575,25.408559799194336,25.17509651184082,25.245136260986328,2810681.0,0.0012322670951008252,-1.4999897877902821,-1.500000000000057,58.62064385890334,65.49497345516632,-0.11811051759544,-0.3082229417996736,-1.0352485031583143,-1.047405879742275,27.91889249758305,0.23346328735351562,0.3695280390740976,0.2529176712036083,-0.17360968048841485,0.6794450228956315,0.03965399535759673,0.4661813470496199,0.2852930450439537,43.283314554951396,-14.256264440886106,0.21326367584601208,9,-0.07781982421874645,-0.6575860977172816,-1.6595325469970668,-1.3813228607177699,0.8949413299560618,3,0.041538507482766995,6.750061274509804,25.260700225830078,-2.230783733338361,25.284046173095703,-2.636349457454198,25.42412567138672,0.041538507482766995
8700,2014-09-12,25.167314529418945,25.330738067626953,25.05836677551269,25.315174102783203,2229218.0,-0.004923077340752258,2.0434671412282874,-3.1667075163401104,62.962905327861016,64.82801611329627,0.03578586010286955,-0.16327373315746385,-0.8838523427219016,-0.9189660253321428,28.04093998419448,0.27237129211426137,0.3572624963698132,0.11011610031128072,-0.30476696714441687,0.5249991677669783,-0.09732543341656807,0.3175576340391295,0.3995872222900445,20.587938466862177,-40.103033614706476,0.2074415337278484,9,0.04669380187988281,-0.44357872009277344,-1.449415683746338,-1.2568092346191406,1.5019474029541051,4,0.03586895290998715,-1.4999897877902821,25.291828155517575,6.750061274509804,25.260700225830078,-2.230783733338361,25.284046173095703,0.03586895290998715
8701,2014-09-15,25.17509651184082,25.198444366455078,25.01167297363281,25.15953254699707,4622916.0,0.00030920988462157517,4.99975491697824,-0.10526180002837941,57.31700573727492,63.85904925168394,0.05174481737995151,-0.1434761067141963,-0.8779054097760763,-0.9213698509715513,27.857382687307663,0.18677139282226918,0.3192347280664194,0.09571914672851634,-0.2924213011853283,0.48385959464236095,-0.0983510772284042,0.28978937068543686,0.3714638408203186,38.888636734990804,-21.032125578217233,0.19407022395692186,9,0.12451457977294922,-0.45136070251464844,-1.4027233123779297,-1.2645912170410156,1.315176010131836,0,0.024729523090421868,2.0434671412282874,25.167314529418945,-1.4999897877902821,25.291828155517575,6.750061274509804,25.260700225830078,0.024729523090421868
8702,2014-09-16,25.19066047668457,25.260700225830078,25.089494705200195,25.167314529418945,3609822.0,0.0006182286068467935,1.0952125300529867,1.5,67.60555844182777,63.57917141605261,0.0758797069081183,-0.13662546974078538,-0.8787747942558681,-0.9301679640648999,27.728095646967276,0.1712055206298828,0.28915455536495216,0.09260616302490376,-0.2779498947303978,0.4631622207802053,-0.092671865852747,0.27788419190255453,0.32380663323487013,45.097869600111984,-19.84461305527511,0.18527802887765166,9,0.10895061492919922,-0.3774299621581996,-1.4260692596435547,-1.2801551818847656,1.3929977416992188,1,0.037380327233082156,4.99975491697824,25.17509651184082,2.0434671412282874,25.167314529418945,-1.4999897877902821,25.291828155517575,0.037380327233082156
8703,2014-09-17,24.910505294799805,25.15953254699707,24.64591407775879,25.105058670043945,5806273.0,-0.011121390887867566,2.384623119367529,-8.333496732026143,46.05262097066786,61.54541436365552,0.3419782447161097,0.15903848819435495,-0.5765914939572419,-0.6440617944578833,26.808975856019746,0.5447463989257812,0.267287840401643,-0.19221820831298686,-0.5500027294739027,0.165566312847929,-0.3711104688934448,-0.013325947732528931,0.573794166942438,34.693857134996975,-29.449949537769058,0.17889226058045749,9,0.20622634887695312,0.03112888336181996,-1.038909912109375,-1.0,1.5642032623291016,2,0.050296781561864234,1.0952125300529867,25.19066047668457,4.99975491697824,25.17509651184082,2.0434671412282874,25.167314529418945,0.050296781561864234
8704,2014-09-18,26.05447578430176,26.186769485473636,25.19066047668457,25.83657646179199,12623455.0,0.04592321496347829,3.129062863196798,-1.1199976471049953,72.57523109724188,62.01581352933868,-0.755816296985298,-0.9438383004450941,-1.6827795949553312,-1.7716410050156384,26.547028611595756,1.2762641906738317,0.2844849089724413,0.8949428558349659,0.3490846046836218,1.44080110698631,0.6220137302592939,1.167871981410638,-1.4085617065429723,91.41426895025329,27.027346119954544,0.2729291255756729,9,-0.6381340026855504,-0.7821025848388707,-2.1673164367675817,-2.1439704895019567,0.5603103637695277,3,-0.00567508945246098,2.384623119367529,24.910505294799805,1.0952125300529867,25.19066047668457,4.99975491697824,25.17509651184082,-0.00567508945246098
8705,2014-09-19,26.15564155578613,26.42023277282715,26.09338569641113,26.17898750305176,7676847.0,0.0038828557642798245,-3.421104231165986,-0.10714098142542433,73.11470403882954,62.45993587940194,-0.8077251635047702,-1.0071568987469028,-1.742954057151767,-1.8529271520186903,26.08187812086048,0.3657569885253871,0.2753533360982061,0.9392992973327594,0.23991905985073458,1.6386795348147842,0.589609178591747,1.2889894160737718,-1.5097274780273402,85.08772872785262,23.49070528586629,0.34969011874101263,9,-0.6225681304931605,-0.6964979171752894,-2.2684822082519496,-2.2451362609863246,0.35019493103028054,4,0.0011901038489579019,3.129062863196798,26.05447578430176,2.384623119367529,24.910505294799805,1.0952125300529867,25.19066047668457,0.0011901038489579019
8706,2014-09-22,26.09338569641113,26.21789932250977,26.007781982421875,26.077821731567386,6370002.0,-0.0023802076979154707,-1.6999828435578015,-0.6666666666661594,73.35526819683973,63.55347395794652,-0.7158281113622174,-0.8874313951407693,-1.641592154497232,-1.7713246292855054,26.26574677399712,0.21011734008789418,0.2842341020058363,0.8116737365722635,0.04090241974092734,1.5824450534035996,0.4262880781565954,1.1970593949879316,-1.3764988708496055,81.57900960382844,19.460398612082905,0.38538565841566774,9,-0.5603122711181605,-0.5914402008056605,-1.9999999999999964,-2.1828804016113246,0.6147861480712962,0,0.02206981656815521,-3.421104231165986,26.15564155578613,3.129062863196798,26.05447578430176,2.384623119367529,24.910505294799805,0.02206981656815521
8707,2014-09-23,25.78988265991211,26.07003974914551,25.75875473022461,26.07003974914551,5579342.0,-0.011631416483479318,1.2222176834623166,-18.000367647067268,61.53843736743716,63.68248611520925,-0.37216334676684326,-0.5489434592048852,-1.309229957147604,-1.44917358113711,26.195793384275014,0.3346309661865199,0.27714665295978236,0.4680929183959961,-0.3215716577079064,1.2577574944998986,0.07326063034404484,0.8629252064479473,-1.0048619964599617,64.47368138164416,5.178943506487457,0.3948322880519511,9,-0.2568092346191406,-0.2568092346191406,-1.5856027603149414,-1.8793773651123047,0.334630966186527,1,0.02715754357227973,-1.6999828435578015,26.09338569641113,-3.421104231165986,26.15564155578613,3.129062863196798,26.05447578430176,0.02715754357227973
8708,2014-09-24,26.07003974914551,26.077821731567386,25.78988265991211,25.78988265991211,2549826.0,0.010863061803258134,-1.0555544208656122,-1.0,65.21739130434796,64.41545805359198,-0.5871918666094516,-0.7686030068082239,-1.5581826719082805,-1.710976624273659,25.961783910736585,0.287939071655277,0.2662772570607075,0.6848258018493674,-0.1321957629401389,1.5018473666388736,0.27631501945461423,1.0933365842441205,-1.2196106013183652,71.51911890172991,13.843634905640783,0.4085107823947524,9,-0.5369663238525426,-0.5369663238525426,-1.8657598495483434,-2.1595344543457067,0.3346290588378871,2,0.019701483932532682,1.2222176834623166,25.78988265991211,-1.6999828435578015,26.09338569641113,-3.421104231165986,26.15564155578613,0.019701483932532682
8709,2014-09-25,25.56420135498047,26.007781982421875,25.556419372558594,26.007781982421875,3362588.0,-0.01940305419678623,1.0350871158046817,-1.5833282272284543,54.20790998017415,63.44268079273788,-0.04319683829626442,-0.23045059312202554,-1.0246182369647272,-1.1863085569482763,25.4776562129556,0.5136203765869176,0.2636119305188629,0.1509718894958496,-0.6492480851831246,0.9511918641748238,-0.2491380978436375,0.5510818768353367,-0.650980062153323,0.9008869762214415,-51.05421381822602,0.4001099873394872,9,-0.0311279296875,-0.0311279296875,-1.3151745796203613,-1.653696060180664,1.1673164367675817,3,0.03561649313840398,-1.0555544208656122,26.07003974914551,1.2222176834623166,25.78988265991211,-1.6999828435578015,26.09338569641113,0.03561649313840398
8710,2014-09-26,25.86770439147949,25.96108818054199,25.634241104125977,25.634241104125977,2229218.0,0.011872189249514387,-1.7999869283181342,-0.5263153368535033,56.67444806504917,63.37128549582391,-0.2647420158807101,-0.491099707353051,-1.2870143544011547,-1.467037774789052,25.002026075297824,0.3968868255615199,0.2799696947480719,0.41128425598144247,-0.3891567842510746,1.2117252962139595,0.01106373586518572,0.8115047760976992,-0.8942026394523417,47.058874413936685,-1.5203881471538878,0.4002205201162579,9,-0.3346309661865199,-0.3346309661865199,-1.5875487327575648,-1.957199096679684,0.941635131835941,4,0.028880868023135386,1.0350871158046817,25.56420135498047,-1.0555544208656122,26.07003974914551,1.2222176834623166,25.78988265991211,0.028880868023135386
8711,2014-09-29,25.66537094116211,25.75097274780273,25.571983337402344,25.68093490600586,2862338.0,-0.00782185567204896,1.3000490196079024,-0.06666557735984807,55.63220774069377,62.04091319569791,0.016148698983165843,-0.2539811143197994,-1.049091642223118,-1.250828370994899,24.29350817501247,0.2957210540771449,0.29638023305608385,0.1786005973815925,-0.6041266305857249,0.9613278253489099,-0.21276301660206798,0.569964211365253,-0.6339999483029608,20.89587181972806,-26.965338938400063,0.39136361398365954,9,-0.13229751586914062,-0.13229751586914062,-1.2626471519470215,-1.7548656463623047,1.066146850585941,0,0.03274706403352079,-1.7999869283181342,25.86770439147949,1.0350871158046817,25.56420135498047,-1.0555544208656122,26.07003974914551,0.03274706403352079
8712,2014-09-30,25.71206283569336,25.859922409057614,25.60311317443848,25.735408782958984,3477853.0,0.0018192565631836022,-1.1290302177384963,1.5,56.62101274266007,63.215178948141485,0.05721217762710751,-0.2568408483884461,-1.0584161876455873,-1.2791314182977658,24.10703831670972,0.2568092346191335,0.3199436793298851,0.1891057014465325,-0.5629112886764744,0.9411226915695394,-0.1869027936149692,0.5651141965080342,-0.6251373716354891,29.850931904230404,-18.54542225662313,0.37600849506150263,9,0.0933837890625,-0.17898941040039062,-1.2451372146606445,-1.8015575408935547,1.035018920898441,1,0.038740921533774175,1.3000490196079024,25.66537094116211,-1.7999869283181342,25.86770439147949,1.0350871158046817,25.56420135498047,0.038740921533774175
8713,2014-10-01,25.74319076538086,25.852140426635746,25.58754920959473,25.719844818115234,4404209.0,0.001210635252659964,1.193545326607674,-1.0,56.62101274266011,61.44248801985463,0.17502829403168008,-0.2608929490018994,-1.0502920003649336,-1.2948577505187302,23.36972118209479,0.2645912170410156,0.3603977326841701,0.19455270767211985,-0.5503250104825597,0.9394304258267994,-0.17788615140522168,0.5669915667494614,-0.6029330089722187,41.37945606058045,-7.347085200666058,0.3724388590773401,10,0.24513530731201172,-0.21011734008789062,-1.2607007026672363,-1.8326854705810547,1.299612045288086,2,0.01481257176676709,-1.1290302177384963,25.71206283569336,1.3000490196079024,25.66537094116211,-1.7999869283181342,25.86770439147949,0.01481257176676709
8714,2014-10-02,25.50194549560547,25.68093490600586,25.221790313720703,25.64202308654785,4104418.0,-0.009371226433197766,3.2142450740964437,-6.0000816993464055,54.74614355377925,59.40153685484904,0.36839554427572807,-3.647539627138485e-05,-0.7833289811145718,-1.0416940228743812,22.0031092201139,0.5214004516601562,0.3860715635180867,-0.059143924713133345,-0.7914269630951871,0.6731391136689204,-0.425285443904162,0.3069975944778953,-0.3104887385400872,37.8947639994326,-13.796638896949304,0.3661415191910276,10,0.21789932250976562,0.0311279296875,-0.98443603515625,-1.591440200805664,1.439687728881836,3,0.035398213541531165,1.193545326607674,25.74319076538086,-1.1290302177384963,25.71206283569336,1.3000490196079024,25.66537094116211,0.035398213541531165
8715,2014-10-03,25.93774223327637,25.9688720703125,25.47081756591797,25.571983337402344,8138804.0,0.017088764374702192,1.3272565228047504,-2.611116406367041,59.645665112473225,57.878247623252754,-0.11349602730984287,-0.40641166738034684,-1.1863084792491385,-1.4658993435198475,21.28728015877208,0.49805450439453125,0.4803997114807217,0.34474620819092294,-0.39513542206812957,1.0846278384499755,-0.02519460693860509,0.714687023320451,-0.7159519195556676,95.83314185342388,40.76572381789842,0.36994081512952703,10,-0.28793621063232777,-0.404668807983402,-1.3988318443298375,-2.027236938476566,0.933853149414059,4,0.030603109219480062,3.2142450740964437,25.50194549560547,1.193545326607674,25.74319076538086,-1.1290302177384963,25.71206283569336,0.030603109219480062
8716,2014-10-06,26.21789932250977,26.249027252197266,25.87548637390137,25.95330619812012,4546459.0,0.010801136302217351,1.285709283801082,0.7234085824689781,62.177132533988775,57.94921375286961,-0.4181012499796495,-0.6577766928281754,-1.431221508315847,-1.736197468455135,20.039696453412713,0.3735408782958949,0.42895273883700114,0.5852146148681676,-0.20027899884004796,1.3707082285763832,0.19246780801405805,0.9779614217222772,-0.996109008789066,96.96974198244267,38.96239528810409,0.3927468068541079,10,-0.4824905395507848,-0.6848258972168004,-1.6498060226440465,-2.3073940277099645,0.3968868255615199,0,0.022558641847322702,1.3272565228047504,25.93774223327637,3.2142450740964437,25.50194549560547,1.193545326607674,25.74319076538086,0.022558641847322702
8717,2014-10-07,25.90661430358887,26.44358062744141,25.90661430358887,26.15564155578613,4986828.0,-0.011872996195909535,-3.3125105313951693,-0.9411705340858854,61.72160185589191,57.560792703041145,-0.09891889083705507,-0.3135340424387323,-1.084070683078,-1.412290222828112,18.896673947347654,0.5369663238525391,0.3558819072146733,0.24280118942261097,-0.5338122514383592,1.0194146302835811,-0.1455055310078741,0.6311079098530961,-0.6368862915039095,56.050860951964786,-4.702844838190266,0.3883067204304842,10,-0.07392883300781605,-0.3618669509887731,-1.3268480300903356,-2.2023344039917028,1.0583667755126882,1,0.031841423911765476,1.285709283801082,26.21789932250977,1.3272565228047504,25.93774223327637,3.2142450740964437,25.50194549560547,0.031841423911765476
8718,2014-10-08,26.350194931030273,26.35797691345215,25.92996025085449,25.96108818054199,3852044.0,0.017122292486515756,1.1153824399992633,-1.5625067017969063,54.166653229490805,57.55620861963189,-0.5571730079858774,-0.7075857217104549,-1.478114337352551,-1.8446415917584744,18.606925219089533,0.4513626098632777,0.2937186247347938,0.6319070816040053,-0.17778813534252436,1.441602298550535,0.22705947313074049,1.0367546900772702,-1.010035762023925,92.35665110760702,34.015604434805255,0.4048476084732648,10,-0.5175094604492188,-0.8054475784301758,-1.7704286575317383,-2.6459150314331055,0.6770420074462855,2,0.015062007191990467,-3.3125105313951693,25.90661430358887,1.285709283801082,26.21789932250977,1.3272565228047504,25.93774223327637,0.015062007191990467
8719,2014-10-09,26.3424129486084,26.95719718933105,26.140077590942386,26.264591217041016,6854576.0,-0.00029532921643438126,-3.999982493303754,0.20000098037293204,52.70271314620083,57.11490473975986,-0.47761960773199164,-0.6504077422395014,-1.4168539032905585,-1.8246917780737277,18.403677518019755,0.8171195983886648,0.28692043356039676,0.5715958595275872,-0.25768512062083104,1.4008768396760054,0.15695536945337807,0.9862363496017963,-0.9360484920959458,58.638813998878604,3.5289826460543594,0.4146404900742092,10,-0.25291919708251953,-0.5408573150634766,-1.6867713928222656,-2.568094253540039,0.6848239898681605,3,0.026587915975159193,1.1153824399992633,26.350194931030273,-3.3125105313951693,25.90661430358887,1.285709283801082,26.21789932250977,0.026587915975159193
8720,2014-10-10,26.07003974914551,26.591440200805664,26.05447578430176,26.31906509399414,4005987.0,-0.010339720966118904,-2.8333617009688834,-3.199946079752902,49.68153396554749,56.453718764743606,-0.19391952660641465,-0.3235242959494258,-1.0835312722185613,-1.5402442067567002,18.600676245529264,0.5369644165039027,0.23580049385973467,0.2540863990783713,-0.5341402853658117,1.0423130835225543,-0.14002694314372022,0.6481997413004628,-0.539608674007571,17.985710456898737,-32.38069829737946,0.3941133422220906,10,0.01945400238036754,-0.2684841156005895,-1.3715963363647496,-2.252919197082523,1.1284046173095668,4,0.03343276357568126,-3.999982493303754,26.3424129486084,1.1153824399992633,26.350194931030273,-3.3125105313951693,25.90661430358887,0.03343276357568126
8721,2014-10-13,25.797664642333984,26.140077590942386,25.77431869506836,26.0311279296875,3290371.0,-0.010447820925185036,-1.6111164063670411,0.9375081379585155,50.10706458303592,55.72994674700759,0.11085221701085146,-0.00223088280226591,-0.7586379208964367,-1.2592441526825198,18.721403631065986,0.365758895874027,0.24992658406916135,-0.04941711425781392,-0.7779973687984238,0.679163140282796,-0.4137072415281189,0.31487301301249104,-0.1530922780605941,1.9736555680790295,-44.68293818601135,0.3642901272703052,10,0.29182910919189453,0.0038909912109375,-1.0933847427368164,-1.980544090270996,1.945526123046875,0,0.04162899065654657,-2.8333617009688834,26.07003974914551,-3.999982493303754,26.3424129486084,1.1153824399992633,26.350194931030273,0.04162899065654657
8722,2014-10-14,26.13229560852051,26.25680923461914,25.87548637390137,25.89105033874512,4153120.0,0.012971366626628678,-1.8000028010811913,-1.0333327886799235,50.84386789330863,55.08804176374631,-0.17645619667266743,-0.2768964736045909,-1.0418005105011154,-1.5853291303511803,18.737807760854906,0.45914459228515625,0.2396922548510929,0.23813209533691904,-0.43112717284848046,0.9073913635223185,-0.09649753875578071,0.5727617294296188,-0.38271325824250724,30.263202449655243,-12.70116931809807,0.3346296340926993,10,-0.04280185699463246,-0.3307399749755895,-1.322957038879398,-2.2101163864135778,1.548639297485348,1,0.01846338135687775,-1.6111164063670411,25.797664642333984,-2.8333617009688834,26.07003974914551,-3.999982493303754,26.3424129486084,0.01846338135687775
8723,2014-10-15,26.16342353820801,26.24124526977539,25.556419372558594,25.94552421569824,8021355.0,0.0011911670583333311,2.6666530503870427,0.9032273366961602,59.32203289246072,55.5964739124887,-0.15835839686524977,-0.2206594596414071,-1.0167757522654703,-1.607891815706278,20.12307477669502,0.6848258972167969,0.25076026075944924,0.20661411285400888,-0.2862806901631245,0.6995089158711423,-0.039833288654559595,0.45306151436257736,0.7937736511230398,43.33336510482586,-4.747202720803642,0.2464474015085667,10,0.050583839416500354,-0.3618679046630895,-1.2918276786804235,-2.2023344039917028,1.4941635131835902,2,0.030636569397081592,-1.8000028010811913,26.13229560852051,-1.6111164063670411,25.797664642333984,-2.8333617009688834,26.07003974914551,0.030636569397081592
8724,2014-10-16,25.90661430358887,26.16342353820801,25.68871688842773,25.87548637390137,5824905.0,-0.009815582209419471,-1.3461600098037818,0.1428546419005223,50.61424099685303,54.59298234408645,0.18091485122423734,0.025828637969301127,-0.7126647883612272,-1.3433024030653264,19.17691822437109,0.47470664978028054,0.24997418000793203,-0.042802047729487924,-0.5339613196140114,0.44835722415503554,-0.28838168367175143,0.20277758821277558,1.02256732940673,33.8345781527289,-13.781401218416292,0.24557963594226187,10,0.3501939773559535,-0.10505867004394887,-0.9824891090393102,-1.8560304641723668,1.7276268005371058,3,0.043256236486774124,2.6666530503870427,26.16342353820801,-1.8000028010811913,26.13229560852051,-1.6111164063670411,25.797664642333984,0.043256236486774124
8725,2014-10-17,26.186769485473636,26.21789932250977,25.735408782958984,26.023345947265625,5984117.0,0.01081404071569314,3.2758212688994344,5.250061274509918,58.03353381682126,54.13258248662339,-0.06727573344720739,-0.26548658235364186,-0.9417893654405098,-1.6142178444502058,17.835666974997867,0.4824905395507848,0.2555894569307142,0.2357967376709027,-0.25830255389249146,0.7298960292342969,-0.01125290811079438,0.4828463834525998,0.7149569023132258,89.99989106931855,37.392782880823994,0.2470496457816964,10,0.07003879547118785,-0.3852138519287145,-1.2626442909240758,-2.0389089584350586,1.4007797241210938,4,0.032095117859770594,-1.3461600098037818,25.90661430358887,2.6666530503870427,26.16342353820801,-1.8000028010811913,26.13229560852051,0.032095117859770594
8726,2014-10-20,26.66926193237305,26.723735809326172,26.09338569641113,26.09338569641113,8332711.0,0.018425046555172075,-1.1891860561397551,3.523826752722274,63.00210583914378,54.27486070698472,-0.5353019480455998,-0.7405943993809281,-1.3706065230754305,-2.0919023071286347,17.022857415117294,0.6303501129150426,0.3029541832351619,0.6894953727722211,0.10213495174152598,1.2768557938029161,0.3958151622568735,0.9831755832875686,0.20555831510924705,95.33340958481101,38.20172670340884,0.29368021051534715,10,-0.4124536514282262,-0.8677062988281286,-1.7003898620605504,-2.350194931030277,0.9649791717529261,0,0.019842410165827218,3.2758212688994344,26.186769485473636,-1.3461600098037818,25.90661430358887,2.6666530503870427,26.16342353820801,0.019842410165827218
8727,2014-10-21,26.490272521972656,26.692607879638672,26.350194931030273,26.66926193237305,5264902.0,-0.006711449715191553,2.0344821757576783,-0.3108122878198251,59.756081765712146,54.89590832212042,-0.295934634139126,-0.533811979970384,-1.1507063342345418,-1.9107122749652916,16.92183859616139,0.34241294860839844,0.29137727721566264,0.4754864692687981,-0.1466907603862353,1.0976636989238315,0.1643978544412832,0.786575084096313,0.3581797080111677,80.0,20.01340999101999,0.31108861482751643,10,-0.23346424102783203,-0.6887168884277344,-1.4785990715026855,-2.0622568130493164,1.4085597991943324,1,0.04729729535130134,-1.1891860561397551,26.66926193237305,3.2758212688994344,26.186769485473636,-1.3461600098037818,25.90661430358887,0.04729729535130134
8728,2014-10-22,26.58365821838379,26.84046745300293,26.45914459228516,26.48249053955078,2906285.0,0.0035252825856613157,-4.157905599773165,-0.5652160013639835,64.69342801313866,56.2282099740024,-0.39417232479432585,-0.6184541984949519,-1.201252610626213,-1.9992195915412445,16.888990546373044,0.3813228607177699,0.24496413666416572,0.5431912422180183,-0.12898022283481225,1.2153627072708488,0.2071055096916048,0.8792769747444318,-1.0272388458251953,77.70270382165084,14.305248578092616,0.336085732526415,10,-0.38521480560302734,-0.7821025848388672,-1.5272374153137207,-2.155642509460449,1.8365745544433594,2,0.04127636153790348,2.0344821757576783,26.490272521972656,-1.1891860561397551,26.66926193237305,3.2758212688994344,26.186769485473636,0.04127636153790348
8729,2014-10-23,26.474708557128906,26.653696060180664,26.350194931030273,26.638132095336914,2817491.0,-0.004098369771378563,2.1200086273663983,-1.6153730133293114,58.00464142675245,57.15299969191406,-0.2955648211107338,-0.4614530712724516,-1.0503480277660628,-1.8867211280198006,17.41918354149366,0.3035011291503906,0.22144890056937072,0.3887162208557129,-0.2708537208494697,1.0482861625608955,0.05893125000312338,0.7185011917083024,-0.8926082229614245,66.90140480419214,7.292614821522278,0.3297849708525912,10,-0.27626514434814453,-0.40077972412109375,-1.4455256462097168,-2.0466928482055664,1.8599205017089844,3,0.04467956622488223,-4.157905599773165,26.58365821838379,2.0344821757576783,26.490272521972656,-1.1891860561397551,26.66926193237305,0.04467956622488223
8730,2014-10-24,26.61478614807129,26.638132095336914,26.44358062744141,26.51361846923828,2197607.0,0.005290996523724223,1.6315708001702285,-0.61905206521866,56.174316897408886,57.8271388379555,-0.39140426568461706,-0.5720191601689422,-1.1565148339211078,-2.0246359534686604,17.978028824884067,0.19455146789550426,0.21211672262374393,0.49143972396850444,-0.19993132029319938,1.1828107682302083,0.14575420183765075,0.8371252460993581,-1.0075184715270993,69.79161879668932,14.292873387593048,0.34568552213085263,10,-0.41634273529052734,-0.5252923965454102,-1.2704286575317383,-1.887160301208496,2.038909912109375,4,0.038304082188861166,2.1200086273663983,26.474708557128906,-4.157905599773165,26.58365821838379,2.0344821757576783,26.490272521972656,0.038304082188861166
8731,2014-10-27,26.50583648681641,26.64591407775879,26.43579864501953,26.57587432861328,1893190.0,-0.004093576429610946,-1.0000181554103122,-0.69229463999544,59.94830863078669,58.83874336434195,-0.19158337116588342,-0.4183231314954199,-1.0119633511213237,-1.9155019540954505,18.742047018024426,0.2101154327392578,0.2071608498465345,0.34046678543091247,-0.33570029333540674,1.0166338641972317,0.0023832460477528628,0.6785503248140721,-0.8739048147430459,31.745926767402416,-22.7046602752133,0.33808353938315877,10,-0.3073930740356481,-0.4163427352905309,-1.0097279548645055,-1.661478996276859,2.01556396484375,0,0.0408103597604379,1.6315708001702285,26.61478614807129,2.1200086273663983,26.474708557128906,-4.157905599773165,26.58365821838379,0.0408103597604379
8732,2014-10-28,26.708171844482425,26.770427703857425,26.536964416503906,26.591440200805664,3226250.0,0.007633615251744885,-1.0689468657826773,-1.6666938997822704,56.4606662283435,58.520813734995585,-0.33932359989785255,-0.5715076898221376,-1.178371386048763,-2.119208226436985,19.377217778576938,0.2645912170410156,0.242184776453783,0.49299669265747426,-0.18929734900714834,1.1752907343220969,0.15184967182516473,0.8341437134897838,-1.0520694567904698,73.0159038919414,22.395194121307256,0.3411470208323105,10,-0.4435796737670934,-0.6186780929565465,-1.1906623840332067,-1.8638143539428746,1.704278945922848,1,0.03467362966794996,-1.0000181554103122,26.50583648681641,1.6315708001702285,26.61478614807129,2.1200086273663983,26.474708557128906,0.03467362966794996
8733,2014-10-29,26.124513626098636,26.50583648681641,25.83657646179199,26.50583648681641,5423728.0,-0.021853169950468376,2.510201427549644,-3.266662309439289,46.74418472096356,58.09080748211898,0.2662319452875579,0.04446266247256503,-0.5648272608511569,-1.538464882621792,19.394977537236933,0.8715953826904368,0.2859288875575885,-0.10972766876220419,-0.7568954907498586,0.5374401532254502,-0.4333115797560332,0.2138562422316248,-0.44472393710046276,30.833300994471603,-17.997672124531416,0.32358391099382755,10,0.16342449188232067,-0.03501987457275746,-0.5914402008056676,-1.2801561355590856,2.6614780426025355,2,0.06791776951191886,-1.0689468657826773,26.708171844482425,-1.0000181554103122,26.50583648681641,1.6315708001702285,26.61478614807129,0.06791776951191886
8734,2014-10-30,26.4046688079834,26.50583648681641,25.992218017578125,26.147859573364254,4508166.0,0.010723842973477726,1.23728419268538,-0.6734692856749942,54.98837083667417,57.752456039880414,0.07169497451237206,-0.17349009110784408,-0.8144862997331614,-1.8189413941764663,20.487995943353766,0.5136184692382848,0.31174374825353013,0.1252913475036621,-0.4255868666261797,0.676169561633504,-0.15014775956125703,0.40073045456858125,-0.7016655637051308,60.83328056992641,7.765962188179124,0.27543910706492036,10,-0.0661468505859375,-0.31517505645751953,-0.8715953826904297,-1.5603113174438477,2.4202346801757812,3,0.07633362037225577,2.510201427549644,26.124513626098636,-1.0689468657826773,26.708171844482425,-1.0000181554103122,26.50583648681641,0.07633362037225577
8735,2014-10-31,26.73151779174805,26.7470817565918,26.57587432861328,26.6848258972168,4208504.0,0.012378454209803547,3.4000980392157776,0.18181548105345777,63.698624004655706,57.82984694715952,-0.18970469971840842,-0.46148276933967125,-1.1096737979893483,-2.1412321827663945,21.11737189544576,0.342412948608402,0.31242749146861115,0.4124515533447308,-0.14906511485150276,0.9739682215409644,0.13169321924661404,0.6932098874428476,-1.005765263295288,95.83339290492174,34.80342743641696,0.28075833409811746,10,-0.3929958343505895,-0.6420240402221715,-1.1984443664550817,-1.8871603012084996,2.0466918945312464,4,0.05997082842728507,1.23728419268538,26.4046688079834,2.510201427549644,26.124513626098636,-1.0689468657826773,26.708171844482425,0.05997082842728507
8736,2014-11-03,26.80933952331543,26.83268547058105,26.591440200805664,26.63035011291504,3261459.0,0.002911235051209937,1.1379287030307486,3.8334150326797385,60.740740292466555,57.93925345013223,-0.27442561411753985,-0.5193507982163013,-1.1467505864471548,-2.2139969138887636,21.232954049831797,0.24124526977538707,0.3736536196368121,0.4607012748718269,-0.13935533203965633,1.06075788178331,0.1606729714160835,0.7607295783275703,-1.0612926963716625,97.65628590248346,31.382302087320156,0.3000283034557417,11,-0.47081756591796875,-0.7198457717895508,-1.276266098022461,-1.964982032775879,1.8287925720214844,0,0.06879529931206418,3.4000980392157776,26.73151779174805,1.23728419268538,26.4046688079834,2.510201427549644,26.124513626098636,0.06879529931206418
8737,2014-11-04,26.73151779174805,26.863813400268555,26.70038986206055,26.83268547058105,3605582.0,-0.0029027843636244555,-1.0000000000000435,-0.5652160013639551,58.88077409090179,57.293403014328135,-0.17744468928916035,-0.39691051117577203,-1.0347710059238544,-2.1348743161450834,20.990493745453726,0.16342353820800426,0.3874387382838762,0.34163436889648935,-0.24371500284356884,0.9269837406365475,0.048959683026460254,0.6343090547665184,-0.9616225522830995,87.12121774780567,17.204093989726687,0.29267468587002965,11,-0.381322860717777,-0.6420240402221715,-1.1984443664550817,-1.8871603012084996,2.2879371643066406,1,0.06695776400936881,1.1379287030307486,26.80933952331543,3.4000980392157776,26.73151779174805,1.23728419268538,26.4046688079834,0.06695776400936881
8738,2014-11-05,26.7470817565918,26.94941520690918,26.57587432861328,26.94941520690918,3809382.0,0.0005822327398317118,2.6923294463664558,1.9999811466602362,64.21050459002586,57.98294336580296,-0.187060587174404,-0.40181756298217763,-1.009270884904673,-2.152637191425594,20.611310459998027,0.37354087829589844,0.33906980878339255,0.33735399246216247,-0.26886821429944163,0.9435761992237666,0.03424288908135864,0.6404650958429663,-0.9334297906947064,78.86188419976644,4.199604632089304,0.30311110338080205,11,-0.3540859222412145,-0.6575880050659215,-1.0778217315673864,-1.9027242660522496,1.8365764617919886,2,0.06226357884456091,-1.0000000000000435,26.73151779174805,1.1379287030307486,26.80933952331543,3.4000980392157776,26.73151779174805,0.06226357884456091
8739,2014-11-06,27.042802810668945,27.042802810668945,26.739299774169922,26.76264572143555,4904203.0,0.011056198832019026,1.1666632625967608,-1.3846306124565257,64.39790374364486,58.896675237606956,-0.4399929290355935,-0.6770916302205592,-1.266167767435011,-2.449605412633705,19.23888510203381,0.30350303649902344,0.3236347950349625,0.5980555534362786,-0.06959955940347129,1.2657106662760285,0.2642279970164054,0.9318831098561517,-1.1610050503111253,100.0,26.151006317012474,0.3338275564198748,11,-0.6031131744384766,-0.9105062484741211,-1.2821030616760254,-2.1984453201293945,1.486379623413086,3,0.0644603619764037,2.6923294463664558,26.7470817565918,-1.0000000000000435,26.73151779174805,1.1379287030307486,26.80933952331543,0.0644603619764037
8740,2014-11-07,26.941633224487305,27.17509651184082,26.638132095336914,26.848249435424805,5424499.0,-0.0037410909989599173,-1.0909077405267302,0.3333265251935256,55.25519535720721,58.375218207209244,-0.32138101807149866,-0.5346902843693861,-1.1265491388234388,-2.3207105800863026,18.160706936844385,0.5369644165039062,0.27813587360244796,0.45330629348755025,-0.22506359468552617,1.1316761816606267,0.11412134940101026,0.7924912375740902,-0.9669550601045955,61.03894450368437,-9.6755078034683,0.33918494408653876,11,-0.43579673767089844,-0.6186761856079102,-1.3151741027832031,-2.097275733947754,1.5019474029541051,4,0.06990185962297812,1.1666632625967608,27.042802810668945,2.6923294463664558,26.7470817565918,-1.0000000000000435,26.73151779174805,0.06990185962297812
8741,2014-11-10,26.87159538269043,27.03501892089844,26.76264572143555,26.94941520690918,2991223.0,-0.0025996138100944366,1.1874971278012887,-0.8333333333333334,57.68023031125368,58.51072532753259,-0.216803279608623,-0.40061051423750627,-1.019839550509694,-2.209529161490842,17.83925162079063,0.2723731994628906,0.27306039441966945,0.32957191467285085,-0.2856894413338047,0.9448332706795064,0.02194123666952308,0.6372025926761786,-0.776875383561908,49.35081883723521,-19.35508430870776,0.30763067800332755,11,-0.36575889587402344,-0.5058374404907227,-1.2801556587219238,-2.027237892150879,2.0,0,0.0709527765819602,-1.0909077405267302,26.941633224487305,1.1666632625967608,27.042802810668945,2.6923294463664558,26.7470817565918,0.0709527765819602
8742,2014-11-11,26.61478614807129,26.79377365112305,26.54474639892578,26.79377365112305,2555094.0,-0.009556903152261875,1.7826216685669736,2.300024509803967,50.58822511721251,58.93784092711581,0.028347123379784733,-0.11151854380540982,-0.7263286872381407,-1.9055692676776843,17.057035443781118,0.32684898376464844,0.2604798010310745,0.048638153076172586,-0.5360567614597294,0.6333330676120745,-0.2437093041917784,0.34098561034412356,-0.41202849767153893,11.111245593597289,-54.1244579233759,0.29234745726795086,11,-0.031128883361816406,-0.24902820587158203,-0.9805450439453125,-1.7704286575317383,1.8521404266357422,1,0.07602337798277792,1.1874971278012887,26.87159538269043,-1.0909077405267302,26.941633224487305,1.1666632625967608,27.042802810668945,0.07602337798277792
8743,2014-11-12,26.96498107910156,27.003890991210934,26.51361846923828,26.61478614807129,3797946.0,0.01315790888124968,1.2909141143389562,-1.9565328587716935,58.490552326541604,59.326972203767745,-0.2124290827119566,-0.4201237728762415,-1.0427732318165646,-2.2063470328655512,17.273291044805127,0.4902725219726527,0.25252174637196134,0.35875520706176545,-0.21955991300503186,0.9370703271285628,0.0695976470283668,0.6479127670951641,-0.6649895425577022,68.23546373322131,3.0778394262725612,0.2891575600333978,11,-0.12062358856200817,-0.5992231369018519,-1.2762646675109828,-2.1089496612548793,1.7198448181152415,2,0.07619044385480378,1.7826216685669736,26.61478614807129,1.1874971278012887,26.87159538269043,-1.0909077405267302,26.941633224487305,0.07619044385480378
8744,2014-11-13,27.02723693847656,27.19066047668457,26.910505294799805,26.98054504394531,2558949.0,0.002308767033522896,-1.9999795755806782,0.13333115471969548,57.34069746521328,58.62053592160748,-0.19789758954298264,-0.41541957724550116,-1.0706120511642858,-2.2181977627144427,17.648932562223436,0.2801551818847656,0.24675340601272566,0.36497993469237855,-0.140492020451493,0.8704518898362501,0.11224395712044455,0.6177159122643125,-0.6397349044030065,75.86212725198207,10.82426606536005,0.2527359775719355,11,-0.17509746551513317,-0.6536970138549769,-1.3385205268859828,-2.1712055206298793,1.6575889587402415,3,0.05758714009316557,1.2909141143389562,26.96498107910156,1.7826216685669736,26.61478614807129,1.1874971278012887,26.87159538269043,0.05758714009316557
8745,2014-11-14,27.02723693847656,27.151750564575195,26.91828727722168,27.01945495605469,2067693.0,0.0,-1.2222181877598446,0.1666666666665145,59.65415628372682,58.499804365080834,-0.16934712148907138,-0.368097990512009,-1.0369906559401088,-2.166162575266963,17.931931826704318,0.23346328735351562,0.32457281974148344,0.3229565620422328,-0.15507376258640448,0.80098688667087,0.08394139972791592,0.5619717243565496,-0.5433558912896856,75.86212725198207,6.339881564958247,0.23901516231431835,11,-0.17509746551513317,-0.6536970138549769,-1.0817122459411586,-1.914397239685055,1.712062835693363,4,0.055571551728518465,-1.9999795755806782,27.02723693847656,1.2909141143389562,26.96498107910156,1.7826216685669736,26.61478614807129,0.055571551728518465
8746,2014-11-17,27.198444366455078,27.198444366455078,27.003890991210934,27.01167297363281,2462574.0,0.006334625635918689,1.0833316312984185,24.000490196100802,59.183658886545096,58.53345823126343,-0.312408700285868,-0.5245200917637902,-1.1759081650294725,-2.286793157607619,17.325634201950365,0.19455337524414418,0.35793094833459804,0.4677048683166518,-0.058334306467958896,0.9937440431012625,0.20468528092434468,0.7307244557089589,-0.6297497877284819,100.0,29.64241855183468,0.263019587392306,11,-0.34241294860839844,-0.8210124969482422,-1.2529196739196777,-2.085604667663574,1.4863815307617223,0,0.04577968666921284,-1.2222181877598446,27.02723693847656,-1.9999795755806782,27.02723693847656,1.2909141143389562,26.96498107910156,0.04577968666921284
8747,2014-11-18,27.74319076538086,27.75097274780273,27.042802810668945,27.214008331298828,5559810.0,0.020028586620109756,1.5999985994594121,2.8333163129837495,80.7691889348058,60.37331204735009,-0.7806515944119354,-1.0230400153550256,-1.6768530243242488,-2.78548262397441,17.07396789267135,0.7081699371337855,0.34673770912693413,0.9498053550720229,0.268761302185176,1.6308494079588698,0.6092833286285995,1.2903273815154463,-1.086331216372276,99.3710788771911,23.021950604680228,0.3405220264434242,11,-0.6108951568603516,-1.0894947052001953,-1.797666072845459,-2.6303510665893555,0.941635131835941,1,0.04067320975630673,1.0833316312984185,27.198444366455078,-1.2222181877598446,27.02723693847656,-1.9999795755806782,27.02723693847656,0.04067320975630673
8748,2014-11-19,27.68093490600586,27.94552421569824,27.54863739013672,27.719844818115234,4487220.0,-0.002244005020961226,-1.6153565772604779,-0.0735283516673635,76.45160856753651,61.71261258333806,-0.639218659028689,-0.9216157389124469,-1.569863326176268,-2.6776855481031276,16.667648229860628,0.3968868255615199,0.3467645158296371,0.8326856613159173,0.05311660827390341,1.612254714357931,0.4429011347949121,1.2224701878369224,-0.8490172451902112,74.43628282053953,-3.715403100734747,0.38978452652100665,11,-0.45136356353759766,-0.9299631118774414,-1.735410213470459,-2.5680952072143555,1.0583648681640625,2,0.028394693725847908,1.5999985994594121,27.74319076538086,1.0833316312984185,27.198444366455078,-1.2222181877598446,27.02723693847656,0.028394693725847908
8749,2014-11-20,27.6575870513916,27.82101249694824,27.58754920959473,27.60311317443848,2709808.0,-0.0008434633690493909,-4.454634581105456,-1.3999999999999087,71.95565881853925,63.56821963459717,-0.5805429608334371,-0.8486147791742162,-1.5021341217908457,-2.6135644600115384,16.57054045269957,0.23346328735350852,0.36216802577831686,0.7501938819885261,-0.08737685704097586,1.587764621018028,0.3314085124737751,1.168979251503277,-0.625220210697087,71.96974198244259,-3.7823495364963406,0.41878536951475026,11,-0.42801570892333984,-0.8404664993286168,-1.6498055458068848,-2.44357967376709,0.9883270263671875,3,0.03714130390031678,-1.6153565772604779,27.68093490600586,1.5999985994594121,27.74319076538086,1.0833316312984185,27.198444366455078,0.03714130390031678
8750,2014-11-21,27.634241104125977,27.89105033874512,27.571983337402344,27.82101249694824,2633993.0,-0.000844106437132286,-1.0499865199382596,-3.4286414565827914,70.07570060660758,64.94549411185871,-0.5013399123794642,-0.7852373667241679,-1.4297489989567858,-2.554510199298001,16.50961334880378,0.319067001342777,0.3628353655108967,0.675875186920166,-0.20943976263817632,1.5611901364785084,0.23321771214099485,1.1185326616993372,-0.43750593593079046,66.94221237342727,-5.7896749840623585,0.4426574747791709,11,-0.40466976165771484,-0.7937746047973633,-1.6050591468811035,-2.3151750564575195,0.5992221832275426,4,0.03801750115489755,-4.454634581105456,27.6575870513916,-1.6153565772604779,27.68093490600586,1.5999985994594121,27.74319076538086,0.03801750115489755
8751,2014-11-24,27.58754920959473,27.81323051452637,27.56420135498047,27.719844818115234,2276121.0,-0.0016896391095131413,-1.7825836769924632,0.7083290782459453,71.1538370897149,67.23056210880341,-0.38264946416793677,-0.6886590425110626,-1.3338002861181764,-2.4788531598094075,16.460174552309798,0.249029159545902,0.34147498742318305,0.575097656250005,-0.3258434620901838,1.4760387745901937,0.12462709707990882,1.0255682154201011,-0.25603201284899413,60.344907730210274,-10.130321420338554,0.4504705591700952,11,-0.3579778671264684,-0.6964988708496165,-1.558367252349857,-2.268483161926273,0.2879371643066406,0,0.041748926511189444,-1.0499865199382596,27.634241104125977,-4.454634581105456,27.6575870513916,-1.6153565772604779,27.68093490600586,0.041748926511189444
8752,2014-11-25,27.634241104125977,27.78988265991211,27.58754920959473,27.6264591217041,4582439.0,0.0016924988217150716,-3.727317290552894,-0.05882268133389238,71.59089326613052,68.68615554653552,-0.3011982515146343,-0.6982126074838249,-1.3301789794288723,-2.4957658262806532,16.160329443342565,0.20233345031737926,0.3671895732754358,0.5754860877990708,-0.3543363807630371,1.5053085563611788,0.11057485351801688,1.0403973220801248,-0.19220264396879116,21.568797066555366,-45.86912520728232,0.4649112342810539,11,-0.20622634887695312,-0.7431907653808629,-1.6050591468811035,-2.225681304931644,-0.06225776672363281,1,0.03801750115489755,-1.7825836769924632,27.58754920959473,-1.0499865199382596,27.634241104125977,-4.454634581105456,27.6575870513916,0.03801750115489755
8753,2014-11-26,27.89883232116699,27.90661430358887,27.61867713928223,27.61867713928223,1963351.0,0.009574759662985821,-1.0555547990904786,36.00049019607752,71.15380989728664,70.2209458167659,-0.46867858037584753,-0.8675399337474268,-1.5313134523239391,-2.723642345829635,17.928444868462538,0.2879371643066406,0.4023935750140737,0.7513613700866664,-0.1409707867110157,1.6436935268843484,0.3051952916878271,1.1975274484855056,-0.3661664250124126,97.72731070670405,32.98690203753151,0.44616607839884054,11,-0.4669265747070277,-1.007781982421875,-1.8696503639221156,-2.4902725219726562,-0.5992221832275391,2,0.028172991865809127,-3.727317290552894,27.634241104125977,-1.7825836769924632,27.58754920959473,-1.0499865199382596,27.634241104125977,0.028172991865809127
8754,2014-11-28,28.42023277282715,28.46692657470703,27.95330619812012,28.0,1677568.0,0.01868897040771733,-1.0000000000000138,1.500000000000038,80.25482032380596,72.50990848788581,-0.8623924513492156,-1.296678476069168,-2.018769330815907,-3.2039293679266976,20.094228075891508,0.5680942535400426,0.49957658916847336,1.1719836235046373,0.18285727352647996,2.1611099734827945,0.6774204485155586,1.666546798493716,-0.8326835632324183,94.82746234850661,28.395319489652664,0.49456317498907904,11,-0.6848239898681641,-1.2684812545776367,-2.4202332496643066,-2.922178268432617,-0.4747085571289098,4,0.011226755385615128,-1.0555547990904786,27.89883232116699,-3.727317290552894,27.634241104125977,-1.7825836769924632,27.58754920959473,0.011226755385615128
8755,2014-12-01,28.33462905883789,28.677043914794922,28.24124526977539,28.28793716430664,2343583.0,-0.003012069418062757,-5.222331154684096,0.11110959818085266,79.74682366154019,74.79470457399637,-0.6390334440739984,-1.1434405200493671,-1.902777276887555,-3.0766713337845637,21.927203786118653,0.43579864501953125,0.5496113425017981,1.006224346160888,-0.06315556980760206,2.075604262129378,0.47153438817664295,1.540914304145133,-0.7159519195556605,69.23061102065301,0.6114488754562473,0.5346899579842445,12,-0.47470569610595703,-1.0778188705444336,-2.1984429359436035,-2.7081708908081055,0.21789932250976562,0,0.010986027672164056,-1.0000000000000138,28.42023277282715,-1.0555547990904786,27.89883232116699,-3.727317290552894,27.634241104125977,0.010986027672164056
8756,2014-12-02,28.653696060180664,28.739299774169922,28.33462905883789,28.3424129486084,3557266.0,0.01126067331533509,-1.4761793608926028,6.6667483660130715,90.43209222808913,75.8683604954723,-0.8157491309720015,-1.3884340502781995,-2.1851148106363496,-3.352799821607352,23.701461915618268,0.40467071533203125,0.6158330984862062,1.233073520660401,0.04109510285667639,2.425051938464126,0.6370843117585387,1.8290627295622635,-0.823345565795897,92.56751273911192,15.985200755352764,0.5959892089018629,12,-0.5097274780273438,-1.365757942199707,-2.5097274780273438,-2.9961090087890625,-0.45136070251464844,1,-0.014665918558797397,-5.222331154684096,28.33462905883789,-1.0000000000000138,28.42023277282715,-1.0555547990904786,27.89883232116699,-0.014665918558797397
8757,2014-12-03,28.52140045166016,28.708171844482425,28.25680923461914,28.54474639892578,4281106.0,-0.004617052133262245,1.577765190300833,-0.07499908089360509,83.7837770700956,76.68304588464554,-0.627437338556426,-1.1754346761811973,-2.007085432051614,-3.1816268452919054,25.389788199377396,0.4513626098632848,0.6813668279681302,1.0112837791442892,-0.2305757999218514,2.25314335821043,0.3903539896112207,1.6322135686773578,-0.5092601013183611,80.55551300446471,2.7968668592132815,0.6209297895330699,12,-0.3696498870849645,-1.2334623336792028,-2.3774318695068395,-2.793774604797367,-0.7548637390136754,2,-0.022646646641826917,-1.4761793608926028,28.653696060180664,-5.222331154684096,28.33462905883789,-1.0000000000000138,28.42023277282715,-0.022646646641826917
8758,2014-12-04,28.412450790405273,28.63035011291504,28.311283111572266,28.50583648681641,2379306.0,-0.003819926775318838,-1.1578916816625064,4.000081699347166,79.47019061353922,77.51799386186775,-0.4512651750888246,-0.9858686369168908,-1.861756756186125,-3.034784198914977,27.523547785942636,0.31906700134277344,0.7422115210281,0.8190656661987319,-0.43067823544131656,2.0688095678387803,0.19419371537870944,1.4439376170187543,-0.2548785552978501,58.41581996034799,-18.773780980028164,0.6248719508200237,12,-0.2607002258300781,-1.1245126724243164,-2.235407829284668,-2.6420230865478516,-0.5369644165039027,3,-0.029580955870471826,1.577765190300833,28.52140045166016,-1.4761793608926028,28.653696060180664,-5.222331154684096,28.33462905883789,-0.029580955870471826
8759,2014-12-05,28.785991668701172,28.785991668701172,28.326847076416016,28.326847076416016,3480937.0,0.013147084039017098,1.0,-4.916647944281997,82.28570708294421,78.87466124812737,-0.7240506346225075,-1.2881629311367107,-2.1775208075152257,-3.367005450085628,29.628313702261426,0.45914459228515625,0.706561344610229,1.1054471015930183,-0.2232695930740718,2.4341637962601084,0.44108875425947147,1.769805448926565,-0.5291824340820312,100.0,21.70714496724476,0.6643583473335456,12,-0.6108951568603516,-1.3968868255615234,-2.597275733947754,-2.98443603515625,-1.1517505645751953,4,-0.05163558538710533,-1.1578916816625064,28.412450790405273,1.577765190300833,28.52140045166016,-1.4761793608926028,28.653696060180664,-0.05163558538710533
8760,2014-12-08,28.82490348815918,28.93385124206543,28.638132095336914,28.70038986206055,4012027.0,0.0013517623400245427,-1.3749760651945804,0.2711860886326172,81.38137475058173,80.01105432155703,-0.6440322589321212,-1.242451902558411,-2.1667967151967744,-3.359354351545857,31.60963039104902,0.2957191467285156,0.7006805422009776,1.050195407867431,-0.324179112712919,2.424569928447781,0.3630081475772542,1.7373826681576077,-0.5136203765869141,83.90827264659896,8.015831863874752,0.6871872602901753,12,-0.5642032623291016,-1.1011686325073242,-2.6108956336975098,-3.023347854614258,-0.5447483062744105,0,-0.03050762243912375,1.0,28.785991668701172,-1.1578916816625064,28.412450790405273,1.577765190300833,28.52140045166016,-0.03050762243912375
8761,2014-12-09,28.778209686279297,28.848249435424805,28.412450790405273,28.59922218322754,2517187.0,-0.0016199118203140683,1.7317061506548783,1.4374932982031936,74.72114860715537,80.35886047055979,-0.4589446181612935,-1.1021008330319262,-2.0634633928148,-3.2678845654941,33.35906725638985,0.43579864501953125,0.7218752268408473,0.9081708908081048,-0.4669420658471566,2.283283847463366,0.2206144124804723,1.5957273691357372,0.1556415557861328,77.01153634865409,3.920073613406771,0.6875564783276314,12,-0.5019454956054688,-1.0544748306274414,-2.564201831817627,-2.976654052734375,-0.5836563110351562,1,-0.007842089810028763,-1.3749760651945804,28.82490348815918,1.0,28.785991668701172,-1.1578916816625064,28.412450790405273,-0.007842089810028763
8762,2014-12-10,28.638132095336914,28.82490348815918,28.38910484313965,28.778209686279297,5207334.0,-0.004867488021993549,2.7333071901832473,-0.782611012244115,72.04295029863695,80.4576538484876,-0.18046773948860917,-0.8460441788377011,-1.8687114606111521,-3.083142447961375,35.83973574431911,0.43579864501953125,0.7536114168118644,0.6669260025024428,-0.6138267345766408,1.9476787395815265,0.026549633962900998,1.3073023710419847,0.2957191467285156,52.50011488794596,-19.577656909202126,0.6403763685395423,12,-0.19455337524414062,-0.9143972396850586,-2.424124240875244,-2.836576461791992,-0.41245079040527344,2,-0.015217359016996057,1.7317061506548783,28.778209686279297,-1.3749760651945804,28.82490348815918,1.0,28.785991668701172,-0.015217359016996057
8763,2014-12-11,29.01945495605469,29.151750564575195,28.638132095336914,28.7470817565918,4074478.0,0.01331521411551373,-1.095236613186817,-1.9444452009095736,76.92306532098672,80.08745884817434,-0.4314891803267784,-1.1231434008136318,-2.190805208374094,-3.416757196948705,38.11563913251742,0.5136184692382812,0.8036021074285955,0.9455251693725621,-0.32493680459973007,2.2159871433448544,0.31029418238641426,1.58075615635871,-0.6303501129150426,83.96229250821456,11.38048286352732,0.6352309869861463,12,-0.3229570388793981,-1.1867704391479528,-2.799610614776615,-3.217899322509769,-0.8171195983886754,3,-0.04317511287877562,2.7333071901832473,28.638132095336914,1.7317061506548783,28.778209686279297,-1.3749760651945804,28.82490348815918,-0.04317511287877562
8764,2014-12-12,28.58365821838379,29.01167297363281,28.57587432861328,28.79377365112305,3321083.0,-0.015017399132094211,-2.862038656896768,-0.7714247699612181,66.13757437118419,78.57532003813478,0.033444375872594634,-0.5952854715555276,-1.691844931939869,-2.941017982305347,40.00085932116421,0.4435806274414098,0.8458683622684937,0.4319073677062981,-0.7566330485667052,1.6204477839793014,-0.16236284043020177,1.026177575842798,-0.19455337524414062,25.5103214737674,-45.81091605072571,0.5942702081365011,12,0.1206216812133789,-0.7509737014770508,-2.3424134254455566,-2.782102584838867,0.3424110412597656,4,-0.024775409748880706,-1.095236613186817,29.01945495605469,2.7333071901832473,28.638132095336914,1.7317061506548783,28.778209686279297,-0.024775409748880706
8765,2014-12-15,28.52918243408203,28.83268547058105,28.3424129486084,28.770427703857425,3104817.0,-0.0019058366807199745,1.6808368619762117,1.1481558809378976,65.96302894890847,75.85653522933694,0.13233637394191788,-0.44535176077577887,-1.5875855077521166,-2.8457654547200626,41.66494410664991,0.4902725219726527,0.8755820502851677,0.3023343086242676,-0.7712838311866719,1.375952448435207,-0.23447476128120215,0.8391433785297373,0.6225681304931641,23.076832435438792,-47.5825556891899,0.5368090699054696,12,0.17509746551513672,-0.696497917175293,-2.2431893348693848,-2.684823989868164,0.07782173156737926,0,-0.031369329703851756,-2.862038656896768,28.58365821838379,-1.095236613186817,29.01945495605469,2.7333071901832473,28.638132095336914,-0.031369329703851756
8766,2014-12-16,28.44358062744141,28.96498107910156,28.35797691345215,28.45914459228516,3184102.0,-0.0030004998158782437,-5.49996936337056,0.06451510886924526,63.541673980130824,73.6074126637853,0.20673982832747484,-0.27582634453054666,-1.4612000130260334,-2.720216237998141,43.39254279881089,0.6070041656494105,0.8279754074427004,0.15447568893432972,-0.8065496454802705,1.11550102334893,-0.3260369782729704,0.6349883561416299,0.6919831848144504,12.500058916965227,-61.70994353164339,0.48051266720730024,12,0.28793621063232067,-0.6108961105346715,-2.0291838645935094,-2.533075332641605,0.3035011291503906,1,-0.005745600305995691,1.6808368619762117,28.52918243408203,-2.862038656896768,28.58365821838379,-1.095236613186817,29.01945495605469,-0.005745600305995691
8767,2014-12-17,28.87159538269043,28.87159538269043,28.3735408782959,28.54474639892578,3908584.0,0.015047850720878886,2.0476123784014053,-21.000367647058823,65.43209801830767,72.04762459764845,-0.18592809760257367,-0.64820307666049,-1.8325814581591828,-3.103649559257807,44.103542227239984,0.49805450439453125,0.7982822054873182,0.5260702133178725,-0.43249933803547336,1.4846397646712184,0.0467854376411978,1.0053549889945472,0.24810541229248173,65.38463351291225,-5.608905865423594,0.4792847756766732,12,-0.13229656219482422,-1.0389108657836914,-2.435798168182373,-2.961090087890625,-0.34241294860839844,2,-0.02345010722380103,-5.49996936337056,28.44358062744141,1.6808368619762117,28.52918243408203,-2.862038656896768,28.58365821838379,-0.02345010722380103
8768,2014-12-18,28.46692657470703,28.48249053955078,27.291828155517575,27.704280853271484,8219374.0,-0.014016156801158641,2.0000048057746276,2.3333274977678964,50.769250106050364,68.54579604466025,0.2539905591441638,-0.19144609165717696,-1.389114088061234,-2.652447848037994,43.47309677783727,1.5797672271728551,0.6978225126505073,0.08210182189941406,-0.824799549817584,0.9890031936164121,-0.37134886395908495,0.5355525077579131,0.6372284633483893,68.3258400299882,0.3327919657825902,0.45345068585849924,12,-0.24513721466064453,-0.634242057800293,-1.9922189712524414,-2.5564212799072266,-0.038909912109375,3,-0.008474580813713106,2.0476123784014053,28.87159538269043,-5.49996936337056,28.44358062744141,1.6808368619762117,28.52918243408203,-0.008474580813713106
8769,2014-12-19,28.6848258972168,28.910505294799805,28.412450790405273,28.428016662597656,8594209.0,0.0076544730579863884,-2.459420789062293,0.3367346428374971,55.528289411087464,65.67323100693866,0.022609355090384753,-0.34619075132147614,-1.5646320220532637,-2.8205836788536374,43.045493651615956,0.49805450439453125,0.639512124597303,0.2486392021179249,-0.5992806048614447,1.0965590090972945,-0.17532070137175992,0.6725991056076097,0.3468360655371079,83.255853189758,14.782391134611316,0.42395990348968415,12,-0.4630365371704137,-0.6536979675293004,-2.0797681808471715,-2.7743206024169957,-0.30350303649903054,4,-0.016820410250340756,2.0000048057746276,28.46692657470703,2.0476123784014053,28.87159538269043,-5.49996936337056,28.44358062744141,-0.016820410250340756
8770,2014-12-22,28.6848258972168,28.90272331237793,28.4046688079834,28.66926193237305,3313630.0,0.0,1.2069117062905494,0.06060516035115259,50.54647315380743,62.987155956566674,0.0007261112086780486,-0.27768506900605416,-1.5125960754000403,-2.765593186767344,42.46969800783535,0.49805450439453125,0.5994811191589697,0.19610996246338175,-0.5687245634513047,0.9609444883780682,-0.1863073004939615,0.578527225420725,0.2772427132476558,83.255853189758,17.0935823702807,0.3824172629573438,12,-0.4630365371704137,-0.6498069763183629,-2.0719861984252965,-2.7665386199951207,-1.1128425598144567,0,0.008410138631873787,-2.459420789062293,28.6848258972168,2.0000048057746276,28.46692657470703,2.0476123784014053,28.87159538269043,0.008410138631873787
8771,2014-12-23,28.739299774169922,28.88715934753418,28.66926193237305,28.7470817565918,3053546.0,0.0018990485474206231,-1.9473942208463269,-0.5000000000002283,53.93259355236682,60.97489409586999,-0.06688080314593492,-0.25449669438413025,-1.5045473387915962,-2.767432222653241,41.89302905656528,0.21789741516112926,0.5077628450853808,0.19299631118774485,-0.4498559879720574,0.8358486103475471,-0.1284298383921545,0.5144224607676442,0.1712055206298828,89.42312111074847,24.045407791167463,0.3214261495799007,12,-0.5175104141235352,-0.6614789962768555,-2.126460075378418,-2.821012496948242,-0.9182872772216832,1,-0.0046032996475235954,1.2069117062905494,28.6848258972168,-2.459420789062293,28.6848258972168,2.0000048057746276,28.46692657470703,-0.0046032996475235954
8772,2014-12-24,28.6848258972168,28.85603141784668,28.653696060180664,28.723735809326172,1534419.0,-0.001895448997754623,-2.9999245880622905,4.999999999997261,55.014358038710945,58.54059328672824,-0.005684662426340026,-0.12361803834107477,-1.3976825653208955,-2.663088114873961,41.27113797212495,0.20233535766601562,0.4156256463147905,0.08599319458008026,-0.3941657530089806,0.5661521421691411,-0.15408627921445017,0.3260726683746107,-1.3929977416992259,86.05778804764752,18.98154751253233,0.24007947379453023,12,-0.5330753326416087,-0.5875492095947301,-2.0680942535400426,-2.762646675109867,-0.6848258972168004,2,0.0021703411970521724,-1.9473942208463269,28.739299774169922,1.2069117062905494,28.6848258972168,-2.459420789062293,28.6848258972168,0.0021703411970521724
8773,2014-12-26,28.6848258972168,28.863813400268555,28.638132095336914,28.7470817565918,1067064.0,0.0,-1.8999779417169824,1.6000000000001462,47.84056321238214,56.50759204686135,-0.06497657716830574,-0.06504928088838824,-1.3452149817511945,-2.611096232240925,40.38421425417389,0.22568130493164062,0.3598124586336269,0.04669351577759073,-0.30323276860646686,0.39661980016164833,-0.12826962641443984,0.2216566579696213,-1.361713676452645,55.38491123814191,-7.215775137414155,0.17496314219202885,12,-0.5564212799072337,-0.4630365371704137,-1.7918300628662145,-2.4863824844360387,-0.46692657470703125,4,-0.005425985979223613,-2.9999245880622905,28.6848258972168,-1.9473942208463269,28.739299774169922,1.2069117062905494,28.6848258972168,-0.005425985979223613
8774,2014-12-29,28.739299774169922,28.83268547058105,28.58365821838379,28.60700416564941,1505121.0,0.0018990485474206231,-1.7826216685670047,-2.125030637254959,48.18480299808211,54.53223360788064,-0.10622122600408446,-0.099495001598644,-1.3372275201676729,-2.6162128321968723,38.530881158064894,0.24902725219726207,0.3185498546684933,0.0852140426635728,-0.2517364724412907,0.4221645577684363,-0.08326121488885718,0.2536893002160028,-1.3545595062255913,67.1876196749437,6.981379504397381,0.16847525755243106,12,-0.6108951568603551,-0.5175104141235352,-1.749028205871582,-2.4435806274414062,-0.37354087829589844,0,-0.010831269864551074,-1.8999779417169824,28.6848258972168,-2.9999245880622905,28.6848258972168,-1.9473942208463269,28.739299774169922,-0.010831269864551074
8775,2014-12-30,28.64591407775879,28.926069259643555,28.63035011291504,28.7470817565918,1843847.0,-0.003249407506270008,-3.4705814506711263,-0.764709274664443,47.24918837156361,52.72195742915095,0.006106335144714592,0.019401855575125637,-1.1902094383278197,-2.4737603498292877,36.39379073484184,0.2957191467285156,0.21751255522651292,-0.023735904693602095,-0.3254725021990019,0.27800069281179773,-0.17460420344630023,0.12713239405909604,-1.2020108845214885,18.18161562371186,-38.25068653851464,0.15086829875269928,12,-0.5369653701782227,-0.42412471771240234,-1.622568130493164,-2.3501949310302734,-0.2879371643066406,1,-0.009236612814057632,-1.7826216685670047,28.739299774169922,-1.8999779417169824,28.6848258972168,-2.9999245880622905,28.6848258972168,-0.009236612814057632
8776,2014-12-31,28.23346328735352,28.785991668701172,28.202335357666016,28.76264572143555,2421711.0,-0.014398241553251867,1.0270266689630754,5.230746026658439,42.4418559085284,50.16748608361992,0.430934990729952,0.42030489031257545,-0.7433677465425319,-2.016131146576555,33.92971733816077,0.5836563110351562,0.15994745252788078,-0.4151750564575174,-0.7746009595101384,-0.05574915340489639,-0.5948880079838297,-0.23546210493120512,-0.7006301301318452,4.30101859294545,-50.45464237975055,0.17971295152631128,12,-0.12451457977295277,-0.011673927307132459,-1.1984443664550817,-1.9377441406250036,-0.09338569641113281,2,-0.023428934070850227,-3.4705814506711263,28.64591407775879,-1.7826216685670047,28.739299774169922,-1.8999779417169824,28.6848258972168,-0.023428934070850227
8777,2015-01-02,27.87548637390137,28.24124526977539,27.86770439147949,28.186769485473636,5126379.0,-0.012679171159724278,-1.2857226222849096,0.5882340220008362,28.445718713231187,47.68709370664001,0.707115182664257,0.7667205844382359,-0.3486803423442879,-1.6204389050817731,31.915946701292057,0.373540878295902,0.09497125126738126,-0.7408562660217264,-1.2380806443806556,-0.2436318876627972,-0.989468455201191,-0.4922440768422618,-0.2590590505343826,0.7352835166743039,-48.247022530775894,0.24861218917946468,1,0.5214004516601527,0.346302986145016,-0.8151755332946813,-1.5797672271728551,0.4747085571289027,4,-0.001954185703612832,1.0270266689630754,28.23346328735352,-3.4705814506711263,28.64591407775879,-1.7826216685670047,28.739299774169922,-0.001954185703612832
8778,2015-01-05,27.571983337402344,28.023345947265625,27.56420135498047,27.78988265991211,5400213.0,-0.010887811334591935,-2.933334422640153,0.700003676425534,29.938219539630694,44.84375260981148,0.9725995073792326,1.0582884583790069,-0.014247216818418451,-1.2806025024319112,29.998212247471905,0.45914459228515625,0.033466932745042755,-1.002335929870604,-1.681057263439527,-0.323614596301681,-1.3416965966550656,-0.6629752630861425,1.354085922241211,0.5714197680427893,-49.257482376060736,0.3393606667844609,1,0.673151969909668,0.649806022644043,-0.41245079040527344,-1.2762641906738281,0.5758762359619105,0,0.015523608053869653,-1.2857226222849096,27.87548637390137,1.0270266689630754,28.23346328735352,-3.4705814506711263,28.64591407775879,0.015523608053869653
8779,2015-01-06,27.29961013793945,27.74319076538086,27.167314529418945,27.68093490600586,5229051.0,-0.009878621937704835,1.276926441531802,1.750004376674094,27.55678257600006,42.28934254561066,1.1486039893020745,1.2791803553276218,0.2900410933126558,-0.9733594223176958,27.993452819365995,0.5758762359619141,-0.0837177067013144,-1.200390052795413,-2.077917588686997,-0.32286251690382883,-1.6391538207412033,-0.7616262848496227,1.5992217636108421,7.522118135461042,-43.80330353246932,0.43876376794579147,1,0.7470817565918004,0.8599224090576207,-0.1381320953369105,-1.003890991210934,1.0428028106689489,1,0.033637446832771145,-2.933334422640153,27.571983337402344,-1.2857226222849096,27.87548637390137,1.0270266689630754,28.23346328735352,0.033637446832771145
8780,2015-01-07,27.94552421569824,27.97665405273437,27.431907653808594,27.43968963623047,3124092.0,0.023660194211386765,-1.0895585723012853,-1.3265190772493332,42.45279474202924,41.01380934446204,0.4322468723065924,0.59448713385299,-0.32031008564075236,-1.5855124705365675,25.466945529285006,0.6770439147949219,-0.10378627726325007,-0.5105070114135764,-1.4073993415298567,0.386385318702704,-0.9589531764717165,-0.06206084635543618,0.8840469909667981,48.076893618475175,-7.822607550711069,0.44844616505814017,1,0.10116767883301137,0.21400833129883168,-0.5019440650939906,-1.3891038894653285,-0.8404655456542933,2,0.015037638118082564,1.276926441531802,27.29961013793945,-2.933334422640153,27.571983337402344,-1.2857226222849096,27.87548637390137,0.015037638118082564
8781,2015-01-08,28.552528381347656,28.56031036376953,28.05447578430176,28.09338569641113,4154019.0,0.021720979752043235,1.131145960149935,0.9076933518851731,45.41385589435609,39.94708688397817,-0.2280151961277106,-0.031928393563632085,-0.8804523705286869,-2.153764853758915,23.305364446470307,0.6147861480712926,-0.14701316905744122,0.10778121948242259,-0.7776495629537159,0.9932120019185611,-0.33493417173564666,0.5504966107004918,0.21055255822753693,99.44134919646024,42.89342192426661,0.44271539121806974,1,-0.5058364868164062,-0.39299583435058594,-0.9941616058349609,-1.6186761856079102,-2.2801551818847656,3,-0.0068138087561661065,-1.0895585723012853,27.94552421569824,1.276926441531802,27.29961013793945,-2.933334422640153,27.571983337402344,-0.0068138087561661065
8782,2015-01-09,28.202335357666016,28.591440200805664,28.108949661254886,28.552528381347656,2851544.0,-0.012264869121377364,1.2545409172741853,-0.7627106674476414,46.13636388956042,39.75773140366465,0.052008255170314044,0.2992863949199034,-0.4930234204469812,-1.7678298344825727,21.10133049658716,0.4824905395507777,-0.18253722046575405,-0.2206219673156724,-1.1074627523259792,0.6662188176946344,-0.6640423598208258,0.222798425189481,0.49691492550292793,72.67763295350444,16.891687724073705,0.4434203925051525,1,-0.15564346313476562,-0.04280281066894531,-0.48638200759887695,-1.2217903137207031,-2.0778217315673793,4,-0.002207539408849213,1.131145960149935,28.552528381347656,-1.0895585723012853,27.94552421569824,1.276926441531802,27.29961013793945,-0.002207539408849213
8783,2015-01-12,27.766536712646484,28.171205520629886,27.71206283569336,27.94552421569824,2636049.0,-0.015452572969318679,-2.1892078086393423,0.5111109900763506,37.393137774500474,38.55865748993335,0.3842578990577863,0.6707989837552155,-0.0054692156255029545,-1.298460481930512,18.527952609251646,0.49027252197265625,-0.24962358066987633,-0.5937747001647935,-1.4802104532306295,0.2926610529010425,-1.0369925766977097,-0.15055682363187728,0.8714361403724595,42.07649614546,-9.811905966967501,0.44321787653291733,1,0.2801551818847656,0.39299583435058594,-0.0466923713684082,-0.7859916687011719,-0.9416332244873047,0,0.021020202282481915,1.2545409172741853,28.202335357666016,1.131145960149935,28.552528381347656,-1.0895585723012853,27.94552421569824,0.021020202282481915
8784,2015-01-13,27.87548637390137,28.15564155578613,27.6575870513916,27.914396286010746,3068837.0,0.003923775672220131,-1.0983590749103536,0.21738898775588927,39.21159937333118,37.66559204568531,0.1563302359416987,0.5334234965724214,-0.06936184561832093,-1.374480411153293,16.10766827830309,0.4980545043945277,-0.3202253028896429,-0.4494164466857882,-1.3546638150556056,0.4558309216840293,-0.9020401308706987,0.0032072374991223285,0.7159538269042933,38.25496069442351,-9.26639096565031,0.4526236841849093,1,0.10116672515868785,0.2840461730956996,-0.15564203262329457,-0.8949413299560582,-1.011672973632816,1,0.009771065365800968,-2.1892078086393423,27.766536712646484,1.2545409172741853,28.202335357666016,1.131145960149935,28.552528381347656,0.009771065365800968
8785,2015-01-14,27.634241104125977,27.75875473022461,27.42412567138672,27.68871688842773,3200164.0,-0.008654387820879794,2.4400054901422537,1.4000490196077517,35.96837217142463,36.946316074896,0.267062635077135,0.7422393051601048,0.20452921093598064,-1.102989289050992,14.620415372467017,0.451360702514652,-0.38060273657709587,-0.6459146499633803,-1.5960097407289098,0.3041804408021491,-1.120962195346145,-0.1708671045806156,0.9002340698242186,17.99989869430025,-23.220609762787397,0.47504754538276456,1,0.24513626098632812,0.5252914428710938,0.1478595733642578,-0.6303501129150391,-0.7626457214355469,2,0.025626607288183667,-1.0983590749103536,27.87548637390137,-2.1892078086393423,27.766536712646484,1.2545409172741853,28.202335357666016,0.025626607288183667
8786,2015-01-15,28.28015518188477,28.52140045166016,27.673152923583984,27.704280853271484,7760243.0,0.0233736861209608,-1.658540667854293,-10.571198487448672,45.53262955045828,38.84486172347678,-0.4151937313880225,0.08796400460582987,-0.4030692274656609,-1.7108667507341053,12.290851631917336,0.8871593475341832,-0.4373885488367044,0.008170700073247161,-0.9388123380749711,0.9551537382214654,-0.465320819000862,0.4816622191473563,-1.1128406524658239,73.33323529555969,36.22350900015508,0.47349151907410836,1,-0.4007778167724645,-0.12062263488769887,-0.2879376411438024,-1.2023344039917028,-1.2684822082519602,3,-0.0415519824514099,2.4400054901422537,27.634241104125977,-1.0983590749103536,27.87548637390137,-2.1892078086393423,27.766536712646484,-0.0415519824514099
8787,2015-01-16,28.19455337524414,28.45136260986328,28.03891181945801,28.23346328735352,3882113.0,-0.0030269213902850423,-1.3555625755710998,-0.0675666724076315,44.68802335712359,40.48372881430933,-0.31242772816122866,0.12674090425005602,-0.27684768561642414,-1.5905706618561695,9.835395372131547,0.4124507904052699,-0.4927803562242232,-0.04357900619506694,-0.9477486693476749,0.860590656957541,-0.4956638377713709,0.40850582538123703,-1.0001571273803727,70.21283252909825,33.951845602869,0.4520848315763034,1,-0.31517601013183594,-0.03502082824707031,-0.19455385208129883,-1.1167325973510742,-1.1595344543456996,4,-0.0681755851989837,-1.658540667854293,28.28015518188477,2.4400054901422537,27.634241104125977,-1.0983590749103536,27.87548637390137,-0.0681755851989837
8788,2015-01-20,28.22568130493164,28.33462905883789,27.93774223327637,28.23346328735352,3107002.0,0.001104040531276107,2.777832244008681,0.20000000000007304,44.40678022429046,42.35595077523049,-0.26940827351576146,0.08075305069090533,-0.2666584297566601,-1.5834888721018778,10.318531327490915,0.3968868255615199,-0.5038022139193146,-0.0003888130187981176,-0.8981206316430921,0.8973430056054958,-0.4492547223309451,0.44847709629334886,-1.0047449729919435,73.0496725118547,39.01939284003592,0.44886590931214704,1,-0.21789836883544922,-0.06614875793457031,-0.14202451705932617,-1.1478605270385742,-1.2451362609863317,1,-0.07444169925017485,-1.3555625755710998,28.19455337524414,-1.658540667854293,28.28015518188477,2.4400054901422537,27.634241104125977,-0.07444169925017485
8789,2015-01-21,28.202335357666016,28.35797691345215,27.992218017578125,28.17898750305176,3334061.0,-0.0008271172275138294,1.1860433303124092,-3.0002450980373894,45.09467352031101,42.649492861706236,-0.11683038792498479,0.0696707015088407,-0.21094814003757634,-1.5249117670681116,10.132592173225637,0.36575889587402344,-0.4420734141282878,0.00038976669311452383,-0.8709791628602908,0.8717586962465198,-0.4352946980835881,0.43607423146981716,-0.9553897433319101,70.92204252478736,33.445866901005104,0.4356844647767021,1,-0.19455242156982422,-0.11284160614013672,0.062255859375,-1.0155649185180664,-0.9805450439453125,2,-0.04884105702730113,2.777832244008681,28.22568130493164,-1.3555625755710998,28.19455337524414,-1.658540667854293,28.28015518188477,-0.04884105702730113
8790,2015-01-22,28.926069259643555,28.93385124206543,28.186769485473636,28.30350112915039,3699130.0,0.02566219757332311,1.3414642894504694,26.664896658773767,57.165855539509664,43.955270600056636,-0.7675643686625264,-0.6693827790691671,-0.8899790686202422,-2.2088483602721922,10.246925931951367,0.7470817565917933,-0.3421349236567508,0.7120615005493178,-0.19346188791116958,1.6175848890098052,0.2592998063190741,1.1648231947795615,-1.653634548562927,99.38272445455083,55.32616927838322,0.45276169423024304,1,-0.7470808029174805,-0.8599214553833008,-0.6575870513916016,-1.7392988204956055,-1.6108951568603516,3,-0.07129402342447455,1.1860433303124092,28.202335357666016,2.777832244008681,28.22568130493164,-1.3555625755710998,28.19455337524414,-0.07129402342447455
8791,2015-01-23,28.60700416564941,28.82490348815918,28.57587432861328,28.778209686279297,2494571.0,-0.011030364724988417,-1.1333300654395726,-0.2749988511205461,57.62988020607027,45.232327968557726,-0.4916628475753626,-0.38023180349797414,-0.52673901260939,-1.8523070982716696,10.367438429068823,0.35019493103027344,-0.2053984148909862,0.3996111869811969,-0.4915748059569971,1.290797179919391,-0.04598180948790187,0.8452041834502957,-1.26811279332939,67.18761967494324,16.92206150323596,0.44559299646909767,1,-0.4280157089233363,-0.5408563613891566,-0.3385219573974574,-1.4202337265014613,-1.4007778167724574,4,-0.060663772162581675,1.3414642894504694,28.926069259643555,1.1860433303124092,28.202335357666016,2.777832244008681,28.22568130493164,-0.060663772162581675
8792,2015-01-26,28.7470817565918,28.76264572143555,28.43579864501953,28.57587432861328,3207746.0,0.0048966186788126365,2.230746026658544,-1.0000111406958478,62.6891038764492,48.04299086877425,-0.6105475496014918,-0.5432593926099294,-0.6118241398248294,-1.9525951762994431,10.428754730172468,0.3268470764160192,-0.15026859547504046,0.5365759849548368,-0.3620354874666134,1.435187457376287,0.08727024874411171,0.9858817211655619,-1.344391989481963,81.25009573995526,23.678291101427853,0.44930573621072584,1,-0.5680932998657262,-0.6964988708496129,-0.46498107910156605,-1.4357976913452184,-1.8832683563232457,0,-0.060368172242772355,-1.1333300654395726,28.60700416564941,1.3414642894504694,28.926069259643555,1.1860433303124092,28.202335357666016,-0.060368172242772355
8793,2015-01-27,28.52918243408203,28.61478614807129,28.350194931030273,28.45914459228516,2517701.0,-0.007579876258563378,1.1935453266077387,0.40908179407764284,63.43539215547326,50.73452340012337,-0.30518353571045864,-0.3558636693505406,-0.3516200938356633,-1.6996214629127095,10.470815243990717,0.396886825561527,-0.15530902056453755,0.3264588356018052,-0.5574322313374829,1.2103499025410933,-0.1154866978678406,0.768404369071451,-1.0652462079739706,57.0247950624586,-6.5938369513310775,0.4419455334696449,1,-0.35019397735595703,-0.47859954833984375,-0.24319076538085938,-1.1750974655151367,-1.400777816772461,1,-0.052373162695283026,2.230746026658544,28.7470817565918,-1.1333300654395726,28.60700416564941,1.3414642894504694,28.926069259643555,-0.052373162695283026
8794,2015-01-28,28.428016662597656,28.677043914794922,28.31906509399414,28.45136260986328,5267215.0,-0.0035460452369472373,-1.9677113310774486,-0.33333333333335025,55.98459215630793,52.95854784288819,-0.131195640792928,-0.29430324562023813,-0.21045992170310512,-1.5639862606457058,10.709264788081626,0.35797882080078125,-0.14034222481981828,0.24085721969604634,-0.6137278566225568,1.0954422960146495,-0.18643531846325345,0.6681497578553461,-0.9052838358513,32.29193792987208,-31.917335698405296,0.42729253815930157,1,-0.12451457977294922,-0.37743377685546875,-0.40077972412109375,-1.0739316940307617,-1.7665367126464844,2,-0.05091708070358514,1.1935453266077387,28.52918243408203,2.230746026658544,28.7470817565918,-1.1333300654395726,28.60700416564941,-0.05091708070358514
8795,2015-01-29,28.38132286071777,28.45136260986328,28.085603713989254,28.3424129486084,3898176.0,-0.0016425275964229158,3.08693335606662,-1.6666666666665144,47.53363869418392,53.180882192191035,0.036449269033450804,-0.28295559659677494,-0.1234897073297816,-1.4834901461180827,10.551461115446507,0.365758895874027,-0.0492890635571257,0.20739297866821005,-0.6251987317693128,1.039984689105733,-0.20890287655055317,0.6236888338869733,-0.8021452973586491,39.99989680242288,-18.93679023237803,0.4162958552187622,1,0.05447387695312855,-0.3307399749755824,-0.2548642158508265,-1.0272378921508754,-1.657587051391598,3,-0.040855479242018045,-1.9677113310774486,28.428016662597656,1.1935453266077387,28.52918243408203,2.230746026658544,28.7470817565918,-0.040855479242018045
8796,2015-01-30,27.571983337402344,28.25680923461914,27.52529144287109,28.16342353820801,4028603.0,-0.028516624376083044,-1.1363673077190763,-15.200245098040694,41.98016918798509,52.88000950673119,0.8211200682397362,0.49991763276232604,0.7120326733281388,-0.6466995702866853,11.101457919109395,0.8560314178466797,0.012754556473613121,-0.5688725471496596,-1.443022982526518,0.3052778882271987,-1.005947764838087,-0.13179732946123224,1.361867904663086,3.773526736855352,-51.218090459340914,0.4370752176884289,1,0.657588005065918,0.47859954833984375,0.5564208030700684,-0.21789836883544922,-1.1828784942626953,4,-0.009314137161499425,3.08693335606662,28.38132286071777,-1.9677113310774486,28.428016662597656,1.1935453266077387,28.52918243408203,-0.009314137161499425
8797,2015-02-02,27.82101249694824,27.84435844421387,27.214008331298828,27.56420135498047,3363873.0,0.009031963950452582,3.153830684439008,-0.43421319960655086,50.72766545274437,53.58233008767051,0.5738816568379619,0.25992465102759965,0.47505845408782577,-0.8643142262134482,11.120115167589395,0.6303501129150426,0.1229591740432383,-0.3171196937561085,-1.195082721113092,0.5608433336008751,-0.7561012074346003,0.12186181992238332,1.0846675491333038,41.489364475941414,-14.510679073336725,0.4389815136784921,2,0.25291728973389027,0.22957038879394887,0.3287925720214879,-0.4669275283813441,-1.6887168884277273,0,-0.022097907045572907,-1.1363673077190763,27.571983337402344,3.08693335606662,28.38132286071777,-1.9677113310774486,28.428016662597656,-0.022097907045572907
8798,2015-02-03,28.0,28.124513626098636,27.75097274780273,27.89883232116699,2592102.0,0.006433536632478587,1.1333311547196914,0.3939380435670818,51.632654388266616,54.30877240633225,0.40176450855113544,0.12084288064070847,0.31246128800242445,-1.0101547275902192,10.341278709355807,0.37354087829590554,0.150110874309771,-0.15953302383422852,-0.9994310981664718,0.6803650504980148,-0.5794820610003484,0.26041601333189135,0.8380131774902324,53.7233460052252,-4.334559655115818,0.4199490371661211,2,0.0739297866821289,0.0505828857421875,0.12451362609863281,-0.6459150314331055,-1.408559799194336,1,-0.04057809284755165,3.153830684439008,27.82101249694824,-1.1363673077190763,27.571983337402344,3.08693335606662,28.38132286071777,-0.04057809284755165
8799,2015-02-04,28.21789932250977,28.412450790405273,27.96108818054199,28.0,3059842.0,0.007782118661063153,-2.052604421970488,2.1538432533322873,57.70021877322924,54.36814609896776,0.2081995114886901,-0.026069747318199887,0.11457493116148854,-1.1938004838696195,8.651979565383506,0.4513626098632848,0.1958971130865237,0.012451839447024327,-0.7234776746733402,0.7483813535673889,-0.35551291761315795,0.3804165965072066,0.5551536611328061,81.1320580210568,17.26322982501017,0.36796475706018283,2,-0.19844341278076527,-0.16731643676758168,-0.04280233383179066,-0.8638143539428746,-1.8054485321044957,2,-0.03861005713955101,1.1333311547196914,28.0,3.153830684439008,27.82101249694824,-1.1363673077190763,27.571983337402344,-0.03861005713955101
8800,2015-02-05,28.365758895874023,28.38132286071777,28.03891181945801,28.21789932250977,2279976.0,0.005239921358933586,2.8260888097953645,0.6785683023756314,51.30024654303777,53.664853469741935,-0.030730065486377356,-0.1484429096836415,-0.010388286568542071,-1.3042108182420336,7.498904401475456,0.3424110412597585,0.2471814178463383,0.13929967880249094,-0.5893433239835204,0.8679426815885023,-0.22502182259051295,0.5036211801954948,0.3449323016748025,96.10395191054369,32.05125342147208,0.3643215013930051,2,-0.37743186950683594,-0.31517601013183594,-0.19066190719604492,-1.011673927307129,-1.571985244750973,3,-0.06008226158090735,-2.052604421970488,28.21789932250977,1.1333311547196914,28.0,3.153830684439008,27.82101249694824,-0.06008226158090735
8801,2015-02-06,28.35797691345215,28.56809234619141,28.108949661254886,28.326847076416016,1987638.0,-0.0002743442349080194,1.0344823214715517,0.21053649978715952,52.542364834590934,52.53743802064656,-0.0692721488698318,-0.16441310201290094,0.022176947037262806,-1.2587689126764374,7.531034321191983,0.45914268493652344,0.2988653789247451,0.1412452697753892,-0.5741429225339694,0.8566334620847478,-0.2164488263792883,0.4989393659300667,0.29284696944667843,84.48283633597656,20.333216863641454,0.35769409615467845,2,-0.41245079040527344,-0.30739402770996094,-0.19260787963867188,-0.9377431869506836,-1.5175094604492188,4,-0.05762897364341757,2.8260888097953645,28.365758895874023,-2.052604421970488,28.21789932250977,1.1333311547196914,28.0,-0.05762897364341757
8802,2015-02-09,28.140077590942386,28.4046688079834,28.085603713989254,28.202335357666016,1863122.0,-0.007683881088371924,-2.727275765644209,-1.9999387292444175,48.741409780329356,50.90477331229724,0.0597522895500866,0.051208355937394145,0.2613332389060474,-1.0043429221168516,7.614763883615422,0.3190650939941442,0.21859788513670608,-0.0735411643981898,-0.789734471342058,0.6426521425456784,-0.4316378178701221,0.2845554890737425,0.45327366989243956,47.61908096525304,-14.76838766659408,0.3580966534719337,2,-0.19455146789551137,-0.08949470520019887,0.025291442871090197,-0.6964979171752965,-1.2529182434082067,0,-0.062223451308689115,1.0344823214715517,28.35797691345215,2.8260888097953645,28.365758895874023,-2.052604421970488,28.21789932250977,-0.062223451308689115
8803,2015-02-10,28.350194931030273,28.38910484313965,28.023345947265625,28.21011734008789,2624484.0,0.007466835846803743,2.3571659911940546,-2.249961704604767,52.06073233739643,50.46878888797374,-0.19939273550935255,-0.11904425606264368,0.06682285190814952,-1.1718676666698968,7.021069713189855,0.36575889587402344,0.15884639837086922,0.10739326477050781,-0.5790420588820311,0.7938285884230467,-0.23582439705576164,0.45061092659677726,0.21789741516113637,64.10281386981711,2.6794565285518104,0.34321766182626856,2,-0.45914459228515625,-0.29961204528808594,-0.04085683822631836,-0.8560314178466797,-1.6108951568603516,1,-0.07823224242039317,-2.727275765644209,28.140077590942386,1.0344823214715517,28.35797691345215,2.8260888097953645,28.365758895874023,-0.07823224242039317
8804,2015-02-11,28.147859573364254,28.54474639892578,27.914396286010746,28.38910484313965,2545457.0,-0.007137000580004993,1.2816931553002453,-1.7222260045478937,37.3096633004592,49.33279162200433,-0.0457924462509105,0.11040330807486143,0.26592692307243126,-0.9459498222008342,6.325359245051546,0.6303501129150355,0.05001674558407032,-0.10856075286865519,-0.7748233885207867,0.5577018827834763,-0.44169207069472094,0.22457056495741057,-0.9338512420654261,35.714348238382456,-20.043741143381254,0.33313131782606575,2,-0.2568092346191371,-0.09727668762206676,0.08560276031494496,-0.6536960601806605,-0.9416332244873011,2,-0.05529441300863236,2.3571659911940546,28.350194931030273,-2.727275765644209,28.140077590942386,1.0344823214715517,28.35797691345215,-0.05529441300863236
8805,2015-02-12,28.3424129486084,28.3424129486084,27.98443603515625,28.023345947265625,2237956.0,0.006911835506961506,1.2438980649557936,-1.3225834506095535,45.50265648078874,49.72417909898252,-0.2754076886373831,-0.029908779898107696,0.07309605219438708,-1.1171653071112004,5.195711270991637,0.35797691345214844,-0.04820535100325429,0.05058403015136648,-0.5483211819305396,0.6494892422332725,-0.24886857588958478,0.35003663619231773,-1.1017898559570298,65.47640236341036,10.702895409805542,0.2994526060409528,2,-0.45136260986328125,-0.26848316192626953,-0.23930072784423828,-0.8482494354248047,-1.0661487579345703,3,-0.06809449010931456,1.2816931553002453,28.147859573364254,2.3571659911940546,28.350194931030273,-2.727275765644209,28.140077590942386,-0.06809449010931456
8806,2015-02-13,27.105058670043945,27.54863739013672,26.89494132995605,27.51750946044922,8870098.0,-0.043657337179021205,1.7541053426710693,-1.2926776779469522,29.67247603958336,47.384713608631294,0.9931928546152591,1.1751467570091734,1.2875441277954636,0.13756268645798286,6.0676061046893,1.4474716186523473,-0.12931124253424997,-1.1280154228210435,-1.9284113982199997,-0.32761944742208726,-1.5282134105205216,-0.7278174351215654,1.439687728881836,12.735888865895422,-37.09032532798582,0.40019798769947834,2,0.6264581680297852,0.8093376159667969,0.9980535507202148,0.38910484313964844,-0.15564346313476562,4,-0.01148438830958598,1.2438980649557936,28.3424129486084,1.2816931553002453,28.147859573364254,2.3571659911940546,28.350194931030273,-0.01148438830958598
8807,2015-02-17,26.27237319946289,26.941633224487305,26.17898750305176,26.941633224487305,9455930.0,-0.03072066660019168,1.2790714906593221,1.6226421202073593,25.752537010016894,44.509145011047984,1.7691468307008265,1.9567682544905551,2.0914401765991286,0.9878023061618073,7.303270526528752,0.926071166992184,-0.19507057474942968,-1.8645918846130378,-3.052348325542873,-0.6768354436832027,-2.458470105077957,-1.2707136641481185,2.2393770980834944,3.94738857683248,-43.11066138205493,0.5938782204649176,2,1.101166725158695,1.2840461730957031,1.8307390213012695,1.2217903137207031,0.9182872772216797,1,0.021623256080712583,1.7541053426710693,27.105058670043945,1.2438980649557936,28.3424129486084,1.2816931553002453,28.147859573364254,0.021623256080712583
8808,2015-02-18,26.124513626098636,26.3735408782959,26.0311279296875,26.186769485473636,8923811.0,-0.005627948881575584,-1.7500038295981202,0.09302193026205167,25.496710912078242,40.930977470920105,1.8137236680318338,2.0439361678226113,2.2117109220970512,1.1480611357224468,8.537912363709431,0.34241294860839844,-0.18057135102312927,-1.9073930740356424,-3.3957677082734747,-0.41901843979781006,-2.651580391154557,-1.163205756916728,2.293926159667965,3.7151897773664775,-43.34306773615334,0.7441873171189162,2,1.1750965118408168,1.3579759597778285,1.9785985946655238,1.3696498870849574,0.918289184570309,2,0.029192724211089427,1.2790714906593221,26.27237319946289,1.7541053426710693,27.105058670043945,1.2438980649557936,28.3424129486084,0.029192724211089427
8809,2015-02-19,26.82490348815918,26.93385124206543,26.16342353820801,26.202335357666016,6415363.0,0.02680968044361398,-1.1999907409172605,-10.00015318627451,35.46514071888072,39.171521268235985,1.000132011535353,1.3018057580370446,1.4792598203322598,0.4723459393052316,9.477410828753992,0.8093376159667933,-0.21246547476977895,-1.1381316184997559,-2.717966746133804,0.44170350913429246,-1.92804918231678,-0.3482140546827317,1.4502975862426766,34.34347352116186,-13.045502441393367,0.7899175638170244,2,0.47470664978027344,0.6575860977172852,1.2782087326049805,0.6692600250244141,1.7821006774902308,3,-0.0031912030560350413,-1.7500038295981202,26.124513626098636,1.2790714906593221,26.27237319946289,1.7541053426710693,27.105058670043945,-0.0031912030560350413
8810,2015-02-20,26.863813400268555,26.91828727722168,26.52140045166016,26.801555633544922,3558551.0,0.0014505145238099537,3.636378828221569,0.10000153183927943,42.27506378063206,38.03071004001833,0.8110573246747137,1.159946207025211,1.406825335621967,0.45374137603745623,9.630963484910614,0.3968868255615199,-0.26559443876707434,-0.9961089134216294,-2.5804822089761217,0.5882643821328628,-1.7882955611988756,-0.20392226564438332,1.27674328545044,54.87184708124061,1.8846045345729507,0.7921866477772461,2,0.42412376403808594,0.6186761856079102,1.2042794227600098,0.6303501129150391,1.8521404266357422,4,0.01274625249611705,-1.1999907409172605,26.82490348815918,-1.7500038295981202,26.124513626098636,1.2790714906593221,26.27237319946289,0.01274625249611705
8811,2015-02-23,26.87159538269043,26.98054504394531,26.754863739013672,26.89494132995605,2389715.0,0.00028968271577545224,1.3199937256132714,-0.37498851138133443,39.068097524636826,36.9558975671636,0.6372754716974853,1.0703637101677117,1.3664233149518878,0.46974682650993316,9.748338411110433,0.22568130493163707,-0.37080850584488445,-0.9015564918518066,-2.503641361160902,0.7005283774572888,-1.7025989265063544,-0.10051405719725892,1.1423955776666759,88.52457369698367,32.674996349138,0.8010424346545485,2,0.41634178161621094,0.6108942031860352,1.1478595733642578,0.7003889083862305,1.5564212799072266,0,0.015059351788397013,3.636378828221569,26.863813400268555,-1.1999907409172605,26.82490348815918,-1.7500038295981202,26.124513626098636,0.015059351788397013
8812,2015-02-24,27.01167297363281,27.073930740356445,26.6848258972168,26.770427703857425,3637835.0,0.0052128498121333244,1.1276464821342707,-10.333496732027411,38.5171849543229,35.45105896904432,0.3579422546332296,0.8364950362711667,1.199196655406194,0.3537671711124801,10.107771833037694,0.3891048431396449,-0.4628061459331718,-0.6747084617614796,-2.242303950629097,0.8928870271061378,-1.4585062061952883,0.10908928267232909,0.8833462048841199,94.0297661181313,36.34516080164841,0.7837977444338095,2,0.2762641906738317,0.4708166122436559,1.0077819824218786,0.8210115432739293,1.6731529235839915,1,-0.0023048467521579186,1.3199937256132714,26.87159538269043,3.636378828221569,26.863813400268555,-1.1999907409172605,26.82490348815918,-0.0023048467521579186
8813,2015-02-25,27.03501892089844,27.12840461730957,26.879377365112305,27.03501892089844,2683209.0,0.0008642910525542558,1.6666530503871442,0.0,35.60605568279614,35.261769233748424,0.1435113073498755,0.733054743209685,1.1361201102047254,0.3544025376546216,10.63124396763024,0.24902725219726562,-0.5692591842883026,-0.576654338836665,-2.1173153419611666,0.9640066642878367,-1.3469848403989175,0.19367616272558763,0.7481667826887204,90.32253601302985,34.13311638827092,0.7703305015622512,2,0.15175151824950817,0.4474706649780238,0.9844360351562464,0.7976655960082972,2.3968887329101527,2,0.005757035208354022,1.1276464821342707,27.01167297363281,1.3199937256132714,26.87159538269043,3.636378828221569,26.863813400268555,0.005757035208354022
8814,2015-02-26,26.98054504394531,27.151750564575195,26.95719718933105,27.073930740356445,2070135.0,-0.002014937630061109,-1.7777187751044126,-100.0,32.75194709765243,33.84502374673329,0.016749710714098143,0.7099258384235618,1.1634604199945109,0.43663642761382704,11.042852381673777,0.19455337524414418,-0.6558338079821908,-0.5587546348571806,-2.0737269375488943,0.9562176678345331,-1.3162407862030392,0.19873151648867804,0.6975171932078723,72.83961450595265,20.80274672593042,0.7574861513458575,2,-0.19066238403319957,0.5019445419311559,1.103112697601322,0.8521394729614293,2.622568130493171,3,0.0023075058944226345,1.6666530503871442,27.03501892089844,1.1276464821342707,27.01167297363281,1.3199937256132714,26.87159538269043,0.0023075058944226345
8815,2015-02-27,27.221790313720703,27.291828155517575,26.97276306152344,26.996109008789066,3651199.0,0.008941452790611093,-1.3428523410036364,-2.416658156491772,36.63004468704482,34.61808692978456,-0.4472005961426575,0.397750094199111,0.8990816248278115,0.21787739413100837,11.8827217229292,0.3190650939941335,-0.7780223745941797,-0.2595327377319343,-1.7268255181730225,1.207760042709154,-0.9931791279524766,0.47411365248860804,0.3574558649845372,88.46168348814163,38.854800817742046,0.7336463902205435,2,-0.5603122711181641,0.2606992721557617,0.826848030090332,0.6108942031860352,2.3190650939941406,4,0.05088621416757122,-1.7777187751044126,26.98054504394531,1.6666530503871442,27.03501892089844,1.1276464821342707,27.01167297363281,0.05088621416757122
8816,2015-03-02,27.315174102783203,27.338520050048828,27.03501892089844,27.221790313720703,2099176.0,0.003430479332412917,3.3333877995642194,0.4137861090921449,39.99999075115851,36.20113734546696,-0.5673031144504357,0.2994956286348156,0.7859320992700844,0.14327783834142593,11.796228930311067,0.3035011291503871,-0.836478510738349,-0.15330848693847798,-1.621755007896148,1.315138034019192,-0.887531747417313,0.580914773540357,0.17118498098097135,96.42861311142492,44.646516380739726,0.7342232604788343,3,-0.6303501129150391,0.11284160614013672,0.8073940277099609,0.5175104141235352,2.1945533752441406,0,0.05128210857635951,-1.3428523410036364,27.221790313720703,-1.7777187751044126,26.98054504394531,1.6666530503871442,27.03501892089844,0.05128210857635951
8817,2015-03-03,27.206226348876953,27.307392120361328,26.98054504394531,27.252918243408203,2662520.0,-0.00398854327255227,3.200049019607889,-0.5,35.78336116917161,37.344098485144,-0.34861858189026407,0.3794797193925419,0.8596423016844952,0.2755373350849126,11.23392372711986,0.3346290588378942,-0.9555035941098424,-0.23151693344116353,-1.6946207019893862,1.2315868351070591,-0.9630688177152749,0.5000349508329478,0.19281886564262152,71.18679976570581,20.097223099627342,0.7315518842741114,3,-0.45525455474853516,0.1906604766845703,0.9163417816162109,0.6264581680297852,2.2801551818847656,1,0.0449084815384968,3.3333877995642194,27.315174102783203,-1.3428523410036364,27.221790313720703,-1.7777187751044126,26.98054504394531,0.0449084815384968
8818,2015-03-04,26.863813400268555,27.68871688842773,26.70038986206055,27.105058670043945,5437221.0,-0.012585830324922442,-2.4794590456749357,5.1667483660130715,34.579436255286794,37.24568687807801,0.12258344183157988,0.666584153054508,1.175157989547202,0.6324248595074806,10.951477820754063,0.9883270263671804,-0.911913650696647,-0.5171205520629876,-1.9765300881624412,0.9422889840364661,-1.2468253201127126,0.2125842159867375,-0.8326854705810547,16.535370767781636,-34.99133000357077,0.7297047680497268,3,0.24124526977539062,0.49027252197265625,1.2509722709655762,0.9688711166381836,2.591440200805664,2,0.06778682050144225,3.200049019607889,27.206226348876953,3.3333877995642194,27.315174102783203,-1.3428523410036364,27.221790313720703,0.06778682050144225
8819,2015-03-05,27.12840461730957,27.17509651184082,26.739299774169922,26.96498107910156,2477095.0,0.009849354337696958,2.3939587495636543,-0.6774165493904418,35.661746154178886,36.510873808472105,-0.10552585821804428,0.33327276807430195,0.8791649004031683,0.38411800812304975,11.230421385762995,0.43579673767089844,-0.7561769361659145,-0.1980545997619636,-1.606362432462106,1.2102532329381788,-0.902208516112033,0.5060993165881058,-1.0641249084472655,43.306996958515334,-6.188504362154674,0.704153916350071,3,0.05836677551269531,0.22568130493164062,0.9863810539245605,0.704279899597168,2.132295608520508,3,0.08491111324066769,-2.4794590456749357,26.863813400268555,3.200049019607889,27.206226348876953,3.3333877995642194,27.315174102783203,0.08491111324066769
8820,2015-03-06,26.661479949951172,26.941633224487305,26.51361846923828,26.941633224487305,3312987.0,-0.0172116522864183,2.05557560201796,-1.7142773777149753,43.595511187607585,37.013919771024405,0.36842314635937257,0.701960440716821,1.3086145516512104,0.8691262424560975,11.688929101885304,0.6147861480712891,-0.5863986758393267,-0.5797653198242188,-1.9282652495611075,0.76873460991267,-1.254015284692663,0.0944846450442256,-0.5647114974975587,12.5829018487559,-39.84554156729713,0.6742499648684451,3,0.43968772888183594,0.6381301879882812,1.5155625343322754,1.1712045669555664,2.747079849243164,4,0.11033270583663524,2.3939587495636543,27.12840461730957,-2.4794590456749357,26.863813400268555,3.200049019607889,27.206226348876953,0.11033270583663524
8821,2015-03-09,26.723735809326172,26.80933952331543,26.58365821838379,26.715953826904297,1499852.0,0.0023350488979556605,1.5217280109119584,-0.027777588660207922,58.3815376943227,39.22107007546883,0.3162441771883664,0.5386085424067133,1.207078316492666,0.8298486066232016,12.453730023472778,0.22568130493164062,-0.5060604764137402,-0.4357974052429192,-1.6944379890075147,0.8228431785216763,-1.065117697125217,0.19352288663937856,-0.5951283881530749,17.880829099644586,-38.99968700793059,0.6293202918822981,3,0.37743186950683594,0.5758743286132812,1.519454002380371,1.3073921203613281,2.5136184692382777,0,0.10541638408974019,2.05557560201796,26.661479949951172,2.3939587495636543,27.12840461730957,-2.4794590456749357,26.863813400268555,0.10541638408974019
8822,2015-03-10,26.38910484313965,26.723735809326172,26.38910484313965,26.66926193237305,2254918.0,-0.012521863281919732,-1.3888809460591083,-36.0007352941181,54.59459996555417,41.33090832910862,0.6182973129560949,0.7750735139053191,1.4994867141225612,1.1804021106676643,13.443549081028738,0.33463096618652344,-0.48719175581132745,-0.6828797340393074,-1.8971487486285987,0.531389280549984,-1.290014241333953,-0.07574522674466166,-0.22929523262146034,0.0,-60.978091747806516,0.607134507294646,3,0.649806022644043,0.9105052947998047,1.7509722709655762,1.645914077758789,2.700389862060547,1,0.11825420579580448,1.5217280109119584,26.723735809326172,2.05557560201796,26.661479949951172,2.3939587495636543,27.12840461730957,0.11825420579580448
8823,2015-03-11,26.13229560852051,26.38132286071777,26.0311279296875,26.350194931030273,2294625.0,-0.00973163872536209,1.500006808186201,0.777775508397818,35.78269081387205,41.667657630910796,0.8197996344871719,0.9035281380109303,1.7102186965434427,1.4513051744400478,14.592163102371448,0.35797691345214844,-0.4601503476683817,-0.8287940025329554,-1.9533405701392326,0.2957525650733217,-1.3910672863360958,-0.2665207187298151,1.5564212799072195,8.84357144167202,-53.210823078480225,0.562273283803139,3,0.7276268005371058,1.1673145294189418,1.9299607276916468,1.945525169372555,2.8949413299560476,2,0.12835022121621797,-1.3888809460591083,26.38910484313965,1.5217280109119584,26.723735809326172,2.05557560201796,26.661479949951172,0.12835022121621797
8824,2015-03-12,26.591440200805664,26.622568130493164,26.186769485473636,26.21011734008789,2119608.0,0.017570006063127863,-1.0363539136828674,-1.7499956233259506,45.231604535922756,42.62338650300834,0.33487138420769824,0.33919248370787614,1.2076260146657312,1.0131679092929389,15.524027407153795,0.4902725219726527,-0.43027772837329437,-0.29182844161987376,-1.277405413730616,0.6937485304908684,-0.7846169276752448,0.2009600444354973,1.064124908447262,61.53860656476044,-1.365494219311664,0.4927884860553713,3,0.2684822082519531,0.7081699371337891,1.4708161354064941,1.5058364868164062,2.7081699371337855,3,0.10769681441254875,1.500006808186201,26.13229560852051,-1.3888809460591083,26.38910484313965,1.5217280109119584,26.723735809326172,0.10769681441254875
8825,2015-03-13,26.412450790405273,26.54474639892578,26.186769485473636,26.50583648681641,2272651.0,-0.006731091247737964,3.1818384376287727,-0.24489928622520601,42.41643154802786,42.89187992488271,0.4324605771025567,0.3859693449551642,1.3432022181121361,1.2078638232214232,16.506250816893523,0.4046707153320277,-0.39477418687597066,-0.3743197441101067,-1.1027353274424243,0.3540958392222109,-0.7385275357762637,-0.01011195244394969,1.2106255752563442,48.99989460965131,-10.222895072882821,0.3642077916661587,3,0.44747161865234375,0.8871593475341797,1.6225686073303223,1.7470817565917969,2.8560314178466797,4,0.10783737783467928,-1.0363539136828674,26.591440200805664,1.500006808186201,26.13229560852051,-1.3888809460591083,26.38910484313965,0.10783737783467928
8826,2015-03-16,26.79377365112305,26.801555633544922,26.46692657470703,26.51361846923828,2238085.0,0.014437238851621403,1.2631545000709485,-2.999979575580488,46.666654995495044,44.101134794474206,-0.03419707373099001,-0.02094372918708487,0.9352986251534254,0.8369202667331912,15.737636644313044,0.38910484313964844,-0.33298774842251433,0.02256736755371591,-0.6903504003432559,0.7354851354506877,-0.33389151639477177,0.3790262515022036,0.7974637458190834,98.9899139941479,42.34535672826512,0.356458883948486,3,0.06614875793456676,0.5058364868164027,1.225681304931637,1.3657588958740199,2.4046707153320277,0,0.09758931989640396,3.1818384376287727,26.412450790405273,-1.0363539136828674,26.591440200805664,1.500006808186201,26.13229560852051,0.09758931989640396
8827,2015-03-17,26.84046745300293,26.926069259643555,26.591440200805664,26.692607879638672,2191311.0,0.0017427109181360478,1.0975723483240774,0.5277773995452064,47.04493109252457,45.48618977638951,-0.15447460865879492,-0.024132422250865204,0.8735590714634469,0.8038406145449848,13.920580489898738,0.3346290588378906,-0.30347484576940786,0.04085645675659322,-0.6325515126078933,0.7142644261210798,-0.2958475279256483,0.3775604414388347,0.719567754594113,90.43492531015096,36.478582841721696,0.3367039846822431,3,-0.23735523223876953,0.44746971130371094,1.1575870513916016,1.3190650939941406,2.3501930236816406,1,0.08930123254218336,1.2631545000709485,26.79377365112305,3.1818384376287727,26.412450790405273,-1.0363539136828674,26.591440200805664,0.08930123254218336
8828,2015-03-18,26.88715934753418,26.996109008789066,26.350194931030273,26.770427703857425,3754898.0,0.001739608097847345,2.8604561025517654,0.7894763999432172,48.578190656789374,46.92135027667957,-0.22071741329244432,-0.011340742368140866,0.8218380851508016,0.7696814910276935,12.021167705596223,0.6459140777587926,-0.30147208533609415,0.04941606521606445,-0.5447394562513956,0.6435715866835245,-0.24766169551766737,0.3464938259497963,0.6422977145046715,86.53844794227051,33.52610833327769,0.2970777607337301,3,-0.37354087829589844,0.40077781677246094,1.1108951568603516,1.2723731994628906,2.3112850189208984,2,0.08191030257973275,1.0975723483240774,26.84046745300293,1.2631545000709485,26.79377365112305,3.1818384376287727,26.412450790405273,0.08191030257973275
8829,2015-03-19,26.739299774169922,26.91828727722168,26.692607879638672,26.85603141784668,1923773.0,-0.005499263475664207,-1.1481468033151478,-1.0000000000000304,42.43901330923036,46.79285051241543,-0.14958752811806164,0.1367900888693505,0.9716274823084206,0.9310808898111489,11.190446182593181,0.2256793975830078,-0.27798458247194446,-0.09416332244872905,-0.6899394348863872,0.5016127899889291,-0.3920513786675599,0.2037247337701018,0.7601907052219019,68.26928288796097,18.92556458583033,0.2978880562188299,3,-0.22568130493164062,0.5486373901367188,1.2315168380737305,1.4202327728271484,2.3268489837646484,3,0.08556458783998444,2.8604561025517654,26.88715934753418,1.0975723483240774,26.84046745300293,1.2631545000709485,26.79377365112305,0.08556458783998444
8830,2015-03-20,27.206226348876953,27.408559799194336,26.82490348815918,26.863813400268555,4028218.0,0.017462184075518694,-1.7777762648475193,-2.933334422640153,48.47163862173484,45.691750615461224,-0.5935318291178717,-0.3195520725318062,0.4912733206983688,0.4783101150312348,10.282893204714329,0.6692600250244141,-0.20871965827972971,0.35564260482788157,-0.263044895008008,0.9743301046637711,0.04629885490993502,0.6649863547458281,0.2638968795207859,80.88244834993729,35.945787155034346,0.3093437499179455,3,-0.48638248443603516,-0.019455909729003906,0.7645902633666992,0.9533061981201172,1.5797653198242188,4,0.07694502582674101,-1.1481468033151478,26.739299774169922,2.8604561025517654,26.88715934753418,1.0975723483240774,26.84046745300293,0.07694502582674101
8831,2015-03-23,27.276264190673828,27.494163513183594,27.14396858215332,27.17509651184082,1910795.0,0.0025743313643997734,-3.2857342934839697,0.2954551784451017,50.993362434452145,45.29161311200544,-0.6447539937437057,-0.3770502701366212,0.3887763376861386,0.4247186677160215,9.514417166584774,0.35019493103027344,-0.1604442926931604,0.40544700622558594,-0.24193672739201588,1.0528307398431878,0.08175513941678503,0.7291388730343868,-1.2451362609863281,80.95233331499294,37.71120281749862,0.3236918668088001,3,-0.5136184692382812,-0.41634178161621094,0.7062258720397949,0.8832683563232422,1.0583648681640625,0,0.07303852183171378,-1.7777762648475193,27.206226348876953,-1.1481468033151478,26.739299774169922,2.8604561025517654,26.88715934753418,0.07303852183171378
8832,2015-03-24,26.94941520690918,27.37743186950684,26.93385124206543,27.330738067626953,1933539.0,-0.011982908710658546,-1.150950551000512,-3.769216266661639,51.21949363841688,47.00681342584376,-0.2571038137530266,-0.05808255264388151,0.6899884243778658,0.7630496833641871,8.72828506080337,0.4435806274414098,-0.131694317384909,0.08171091079712056,-0.5634158515220946,0.7268376731163357,-0.24085247036248703,0.40427429195672815,-0.8890265655517595,52.38083328748234,5.523597881704198,0.3225633811596074,3,-0.1089487075805664,-0.0894927978515625,0.8735413551330566,1.0739307403564453,1.1828804016113317,1,0.08345372774431481,-3.2857342934839697,27.276264190673828,-1.7777762648475193,27.206226348876953,-1.1481468033151478,26.739299774169922,0.08345372774431481
8833,2015-03-25,27.19066047668457,27.447471618652344,27.05836677551269,27.17509651184082,5702188.0,0.008951781251028468,-2.1250459558822925,-0.04081571404990921,50.89284346572071,47.63583997359909,-0.3714990498775457,-0.3025832914511781,0.43943021369374335,0.5441252003785557,8.068579475963618,0.49805641174316406,-0.15628174173664888,0.3151741027832031,-0.34209150220788587,0.9724397077742921,-0.013458699712341371,0.6438069052787476,-1.1015963378906264,62.135749061264114,14.216843814407916,0.3286328024955452,3,-0.35019397735595703,-0.3307380676269531,0.2743191719055176,0.47470855712890625,1.260702133178711,2,0.0735546678505643,-1.150950551000512,26.94941520690918,-3.2857342934839697,27.276264190673828,-1.7777762648475193,27.206226348876953,0.0735546678505643
8834,2015-03-26,27.042802810668945,27.66537094116211,26.396886825561523,27.64980506896973,6818853.0,-0.00543781075646943,2.9756042156106717,-39.00049019607866,56.01965572373592,49.14730932645554,-0.1708490341462472,-0.15791886411822276,0.572552496552845,0.7091971936506489,7.6592871897071255,1.268484115600586,-0.14611216255178405,0.16420354843139506,-0.49574134927331315,0.8241484461361033,-0.16576890042096082,0.49417599728375095,-0.9256366843872073,50.920305360040054,-1.4077099555174826,0.32997244885235427,3,-0.035019874572753906,-0.18288040161132812,0.34824705123901367,0.5486364364624023,1.8443565368652344,3,0.07971220922912936,-2.1250459558822925,27.19066047668457,-1.150950551000512,26.94941520690918,-3.2857342934839697,27.276264190673828,0.07971220922912936
8835,2015-03-27,28.60700416564941,28.692607879638672,27.05058479309082,27.12062263488769,8557072.0,0.05784168771009779,-1.0191408320550976,-2.4487248777667308,70.16666823254715,51.75842190835022,-1.554486819018603,-1.7001922550584432,-0.9807346508836723,-0.8337381625856324,7.495562162361115,1.6498050689697266,-0.010846476245028214,1.6591442108154268,0.6494629620440939,2.6688254595867598,1.1543035864297622,2.1639848352010915,-2.427909846772458,96.2711622199382,37.95056056154826,0.5048406243856659,3,-1.0856027603149379,-1.2451362609863246,-1.2159543037414515,-1.0155649185180629,0.19455146789551137,4,0.01605007604523956,2.9756042156106717,27.042802810668945,-2.1250459558822925,27.19066047668457,-1.150950551000512,26.94941520690918,0.01605007604523956
8836,2015-03-30,28.715953826904297,28.778209686279297,28.25680923461914,28.591440200805664,5200267.0,0.003808496011117102,3.1875292009099194,0.08376962678944477,76.18215103564174,54.99589079091879,-1.5221741287566957,-1.7906245125749862,-1.098101999771103,-0.9218149826734958,7.4732078864871685,0.5214004516601562,0.079083057048976,1.6980548858642592,0.4219139820810831,2.9741957896474354,1.059984433972673,2.3361253377558455,-2.3860486943816426,97.3856607013702,30.37890090014696,0.6380704518915876,3,-1.1517515182495117,-1.3112850189208984,-1.3307404518127441,-1.1245145797729492,0.2334613800048828,0,0.002438987129560477,-1.0191408320550976,28.60700416564941,2.9756042156106717,27.042802810668945,-2.1250459558822925,27.19066047668457,0.002438987129560477
8837,2015-03-31,28.428016662597656,28.88715934753418,28.412450790405273,28.677043914794922,5094768.0,-0.010027079930629679,-2.3888510661474363,-2.0,75.6521961522313,58.00411362374567,-1.1011596781862671,-1.4824675586616536,-0.8193423082986548,-0.6132248213956935,7.404563785324422,0.47470855712890625,0.19868924424941525,1.3490282058715835,-0.0736357391746374,2.7716921509178043,0.6376962333484748,2.060360178394692,-1.9022471657744688,81.56255265697523,6.901176408151727,0.71133197252311,3,-0.7859935760498047,-0.9688730239868164,-1.0428032875061035,-0.8365774154663086,0.6459140777587891,1,-0.0032850551928454985,3.1875292009099194,28.715953826904297,-1.0191408320550976,28.60700416564941,2.9756042156106717,27.042802810668945,-0.0032850551928454985
8838,2015-04-01,28.6848258972168,28.739299774169922,27.9688720703125,28.412450790405273,5754487.0,0.009033666951413721,3.0408157140499092,-1.093756223097087,74.49910779377961,61.56634634425114,-1.202621911456017,-1.68209818220679,-1.0835375893587162,-0.8479265647095957,7.881972269000581,0.7704277038574219,0.29264214509528585,1.5147868156433155,-0.07335871541828709,3.102932346704918,0.7207140501125124,2.3088595811741186,-1.9229174153225124,91.87504786997762,14.911220989860382,0.7940727655308015,4,-1.0428028106689489,-1.2256822586059606,-1.2996125221252477,-1.0933866500854528,0.5058345794677699,2,-0.01926211059032079,-2.3888510661474363,28.428016662597656,3.1875292009099194,28.715953826904297,-1.0191408320550976,28.60700416564941,-0.01926211059032079
8839,2015-04-02,29.431907653808594,29.509727478027344,28.63035011291504,28.785991668701172,6455069.0,0.026044493324405282,1.1941767440975048,2.3714207684712196,81.18974843141513,65.20169187866006,-1.7071114944725387,-2.369230615326522,-1.8287238965794472,-1.5730539684599947,8.77783847697749,0.8793773651123047,0.4116680921801823,2.1466934204101555,0.2643941948162478,4.028992646004063,1.2055438076132,3.087843033207111,-2.4574740853503165,96.83548967307041,15.659655659900238,0.9411496127969547,4,-1.4786005020141602,-1.6614799499511719,-2.0972776412963867,-1.840468406677246,-0.35019493103027344,3,-0.03331571488599805,3.0408157140499092,28.6848258972168,-2.3888510661474363,28.428016662597656,3.1875292009099194,28.715953826904297,-0.03331571488599805
8840,2015-04-06,29.60311317443848,29.89105033874512,29.206226348876953,29.276264190673828,5276596.0,0.005817003866813053,-1.9333382352340605,0.5060239896529174,80.33617079997612,68.46200391927384,-1.6791430911851926,-2.4335248798795313,-2.0193371410991467,-1.71947130974322,9.414473629936026,0.6848239898681676,0.5392773017743835,2.170817279815676,0.04922701118047712,4.292407548450875,1.1100221454980748,3.231612414133277,-2.324444336831913,85.0202674208033,5.845901108600998,1.0607951343175994,4,-1.4591445922851598,-1.6420240402221715,-2.466927051544193,-2.0116739273071325,-0.280157089233402,0,-0.024185085625470948,1.1941767440975048,29.431907653808594,3.0408157140499092,28.6848258972168,-2.3888510661474363,28.428016662597656,-0.024185085625470948
8841,2015-04-07,29.540855407714844,29.77431869506836,29.47081756591797,29.61867713928223,4602228.0,-0.002103081738625834,-1.785724914872944,-0.23809690539965697,79.0619900278964,71.55561462921601,-1.410165135952532,-2.2655502472936746,-1.9673246888526563,-1.6314174304205054,10.085513337638066,0.3035011291503906,0.7173191684044937,1.9677035331726067,-0.3231293517723586,4.258536418117572,0.8222870907001223,3.113119975645091,-1.89645315994888,81.78135000372092,3.8648369915569845,1.1454164424724835,4,-1.3968868255615234,-1.5797662734985352,-2.468871593475342,-2.0194549560546875,-0.38910484313964844,1,-0.025026349574726492,-1.9333382352340605,29.60311317443848,1.1941767440975048,29.431907653808594,3.0408157140499092,28.6848258972168,-0.025026349574726492
8842,2015-04-08,29.509727478027344,29.634241104125977,29.36186790466309,29.41634178161621,2869662.0,-0.0010537247231970914,-1.6923200196077177,-1.1999950981593042,78.3193519618888,74.60300446212358,-1.0925577857707651,-2.096114894748659,-1.9515308294198412,-1.5703119970540556,10.314439219093096,0.2723731994628871,0.8531989485542688,1.780544471740722,-0.5942814441401296,4.1553703876215735,0.5931315138002944,2.9679574296811495,-1.550794497524297,80.16194090942903,3.1982361154344403,1.1874129579404267,4,-1.3657588958740234,-1.5486383438110352,-2.453307628631592,-2.0116729736328125,0.007781982421875,2,-0.018987375316677046,-1.785724914872944,29.540855407714844,-1.9333382352340605,29.60311317443848,1.1941767440975048,29.431907653808594,-0.018987375316677046
8843,2015-04-09,29.48638153076172,29.6264591217041,29.252918243408203,29.509727478027344,4744220.0,-0.0007911271726588343,1.9090922594732698,-0.24999489389514104,80.48361930515065,77.32122263783633,-0.7926759177830078,-1.9063446288147716,-1.9370817685001462,-1.5224115786614085,9.807189896405644,0.37354087829589844,0.9869638422872207,1.589494228363037,-0.7842323020481956,3.96322075877427,0.40263096315742075,2.7763574935686535,-1.2569521201047813,67.90126632071029,-9.74243336472108,1.186863265205617,4,-1.01556396484375,-1.5252923965454102,-2.412452220916748,-1.9883270263671875,0.466924667358402,3,-0.013987840114426553,-1.6923200196077177,29.509727478027344,-1.785724914872944,29.540855407714844,-1.9333382352340605,29.60311317443848,-0.013987840114426553
8844,2015-04-10,29.45525360107422,29.634241104125977,29.40077781677246,29.52529144287109,2622557.0,-0.0010556714005421908,-1.6086826793972848,2.9999999999998477,77.62909643042917,78.15038132648988,-0.4284057481149617,-1.738816368135648,-1.9121344947855228,-1.4676549519643984,9.875807870715091,0.23346328735351562,1.1607984436462893,1.4151756286621087,-0.9724453331370668,3.802796590461284,0.22136514776251914,2.608986109561698,-0.9931972604849371,36.36368700302172,-39.18202147061124,1.1938104808995886,4,-0.5252923965454102,-1.4941644668579102,-2.2256813049316406,-1.972764015197754,0.5214004516601527,4,-0.008982883935516273,1.9090922594732698,29.48638153076172,-1.6923200196077177,29.509727478027344,-1.785724914872944,29.540855407714844,-0.008982883935516273
8845,2015-04-13,29.260700225830078,29.54863739013672,29.23735427856445,29.36186790466309,2132972.0,-0.006605048385563528,-3.2105236000566046,1.4444716775600368,73.65493608445433,77.86957966524685,-0.14681309479884774,-1.3912695543840883,-1.7246446233689312,-1.2503643148978156,9.828339602974308,0.3112831115722692,1.3324536180841662,1.078209781646727,-1.2393937002384625,3.3958132635319167,-0.08059195929586949,2.2370115225893237,-0.5985847254989807,4.347764311391491,-67.60118012335776,1.158801740942595,4,-0.33073902130126953,-1.2996110916137695,-1.9902715682983398,-1.7782106399536133,0.7237358093261719,0,-0.006116993157045392,-1.6086826793972848,29.45525360107422,1.9090922594732698,29.48638153076172,-1.6923200196077177,29.509727478027344,-0.006116993157045392
8846,2015-04-14,29.408559799194336,29.56420135498047,29.214008331298828,29.29961013793945,2371853.0,0.005053179596629542,-1.5000102123487722,-1.0769216266661612,80.62019370069011,78.42157939285336,-0.20796428453022386,-1.4052391956094326,-1.8519037698523704,-1.3771296915258517,10.380813129894516,0.3501930236816406,1.5191798224085602,1.0953300476074226,-1.1871646366952504,3.3778247319100956,-0.045917294543912135,2.2365773897587573,-0.5743934214852757,46.296119787766145,-26.96611799685715,1.141247342151336,4,-0.47859859466552734,-1.4474706649780273,-2.2081708908081055,-1.926070213317871,0.8638134002685547,1,-0.0029108434610117806,-3.2105236000566046,29.260700225830078,-1.6086826793972848,29.45525360107422,1.9090922594732698,29.48638153076172,-0.0029108434610117806
8847,2015-04-15,29.23735427856445,29.56420135498047,29.167314529418945,29.431907653808594,2499454.0,-0.005821622065102838,-1.3720731401472834,-1.7857180371491839,75.93693092247894,78.58133751826439,0.1007097057993036,-1.101744910274487,-1.6696906916700698,-1.1943094202262223,11.21281383759861,0.39688682556152344,1.5041328078758838,0.8042801856994579,-1.4030849239128749,3.0116452953117907,-0.2994023691067085,1.9079627405056243,-0.25522414631033996,15.00016339602218,-57.20461487160504,1.103682554806166,4,0.023345947265628553,-1.276265144348141,-2.036965370178219,-1.7548646926879847,1.019454956054691,2,-0.0029278885214321093,-1.5000102123487722,29.408559799194336,-3.2105236000566046,29.260700225830078,-1.6086826793972848,29.45525360107422,-0.0029278885214321093
8848,2015-04-16,29.089494705200195,29.307392120361328,29.073930740356445,29.29961013793945,2350137.0,-0.005057214546688948,1.0689649343734418,1.0799886276739292,75.93689421296628,77.99768704954786,0.3486750720693479,-0.8226076913636788,-1.5180849349239622,-1.0345829285898667,11.499394028953098,0.2334613800048828,1.4519978478797562,0.5463038444519057,-1.5534560427217556,2.646063731625567,-0.503576099134925,1.5961837880387364,0.8015556335449254,2.7777399545213166,-69.14020375333835,1.049879943586831,4,0.39299583435058594,-1.1284055709838867,-1.920234203338623,-1.6070051193237305,1.1439685821533239,3,0.01471372258564907,-1.3720731401472834,29.23735427856445,-1.5000102123487722,29.408559799194336,-3.2105236000566046,29.260700225830078,0.01471372258564907
8849,2015-04-17,29.02723693847656,29.06614875793457,28.76264572143555,28.97276306152344,2869662.0,-0.002140214787316519,3.588189498572652,-0.25925690580147925,58.598715674099324,75.58241425778378,0.3883307864732153,-0.6115071538763921,-1.4597518084877343,-0.960326995505369,11.569618208788555,0.3268489837646449,1.4244144045651623,0.3696492195129366,-1.558603589458702,2.2979020284845753,-0.5944771849728809,1.3337756239987542,0.8474710083007899,33.00971335836555,-34.34770616748035,0.9641264044858192,4,0.24124526977539418,-0.9883270263671804,-1.9474706649780238,-1.544747352600094,0.8871593475341868,4,0.03190345886542256,1.0689649343734418,29.089494705200195,-1.3720731401472834,29.23735427856445,-1.5000102123487722,29.408559799194336,0.03190345886542256
8850,2015-04-20,29.29961013793945,29.52529144287109,29.02723693847656,29.089494705200195,3016024.0,0.009383366389304815,-1.9767388838539521,3.857177871148897,61.19401237909881,73.59708340791738,0.0764139420117047,-0.7578641622367108,-1.7377322507040027,-1.218623615773346,12.025304910275885,0.49805450439453125,1.4005405311588603,0.5373532295227008,-1.283455435715478,2.3581618947608796,-0.3730511030963868,1.4477575621417884,0.5306153198242285,66.99028664163312,3.2894967836987448,0.9104043326190887,4,-0.10116672515868785,-1.260700225830071,-2.2198438644409144,-1.8171205520629847,0.8171215057373118,0,0.02310760831313008,3.588189498572652,29.02723693847656,1.0689649343734418,29.089494705200195,-1.3720731401472834,29.23735427856445,0.02310760831313008
8851,2015-04-21,29.268482208251953,29.48638153076172,29.18287849426269,29.29961013793945,2832526.0,-0.001062400814923814,-1.9999999999999298,-0.1481468033151334,67.88077696566562,72.43724174167035,0.07246287384332817,-0.6006260509551922,-1.7124380072959404,-1.1727116696472066,12.331727632304931,0.303503036499027,1.2613959249760498,0.40661439895630025,-1.2853186589275332,2.0985474568401337,-0.4393521299856147,1.2525809278982152,0.5190400600586003,63.10684694202903,1.5966519311582275,0.8459665289419162,4,-0.0700387954711914,-1.1478595733642578,-2.188715934753418,-1.7859926223754883,0.8482494354248082,1,0.02446159735274689,-1.9767388838539521,29.29961013793945,3.588189498572652,29.02723693847656,1.0689649343734418,29.089494705200195,0.02446159735274689
8852,2015-04-22,29.198444366455078,29.36186790466309,29.003890991210934,29.245136260986328,3075905.0,-0.0023929440993399886,1.5555616072765752,1.5000000000001712,61.870512476901055,70.36911876075374,0.10471339854432671,-0.3725587764753868,-1.6421433544264623,-1.0888925242142875,13.007978777553458,0.35797691345215554,1.1137288593273844,0.2241250991821282,-1.212276120836755,1.6605263192010113,-0.4940755108273116,0.942325709191568,0.5480828399804736,57.143000055021254,-0.5045066350666829,0.7182006100094407,4,-9.5367431640625e-07,-1.0778217315673828,-2.118678092956543,-1.7159547805786133,0.8482494354248082,2,0.03678034416934928,-1.9999999999999298,29.268482208251953,-1.9767388838539521,29.29961013793945,3.588189498572652,29.02723693847656,0.03678034416934928
8853,2015-04-23,29.19066047668457,29.42412567138672,29.105058670043945,29.105058670043945,2126547.0,-0.0002665857698723739,-6.454679144385027,-1.8333333333333333,41.529978530799575,66.35810566079489,0.07391032224079552,-0.21845784320646544,-1.6409615544058553,-1.0714574505437398,13.609548080352655,0.31906700134277344,0.9695632852639449,0.11634120941162251,-1.0503721271194237,1.2830545459426688,-0.4670154588539006,0.6996978776771456,0.5165114703509808,56.122357107486444,3.290099836142538,0.5833566682655232,4,-0.0272369384765625,-1.070037841796875,-2.24513578414917,-1.7081708908081055,1.0583667755126953,3,0.03652362572563694,1.5555616072765752,29.198444366455078,-1.9999999999999298,29.268482208251953,-1.9767388838539521,29.29961013793945,0.03652362572563694
8854,2015-04-24,29.198444366455078,29.38521385192871,29.089494705200195,29.221790313720703,2189512.0,0.00026665685679594375,-1.4516057620847236,-0.2727272727272727,33.95065744185439,61.94651914495045,0.028906990774391517,-0.059517607276998064,-1.6488703339398114,-1.0777721913053853,13.558591852692503,0.2957191467285156,0.8252438214249658,0.016343021392820845,-0.6520097765136441,0.6846958192992858,-0.31783337756041163,0.3505194203460533,0.47094653155647137,37.313618472074545,-10.97420525649256,0.3341763989532318,4,-0.03502082824707031,-1.0544757843017578,-2.297666549682617,-1.7159547805786133,0.49805450439453125,4,0.03544774193818112,-6.454679144385027,29.19066047668457,1.5555616072765752,29.198444366455078,-1.9999999999999298,29.268482208251953,0.03544774193818112
8855,2015-04-27,29.06614875793457,29.307392120361328,28.94941520690918,29.19066047668457,2194909.0,-0.004530912909610274,1.0000106563229292,5.333333333333333,32.16380890680831,56.56247639007469,0.14606339437208504,0.11482688749956083,-1.5245114730293565,-0.9433949639622732,13.517947664077157,0.35797691345214844,0.663834589176993,-0.13890981674194336,-0.753465025274938,0.47564539179105125,-0.4461874210084389,0.16836778752455217,0.5669723330139398,21.739454755350323,-21.389991366724658,0.3072776042664966,4,0.0972747802734375,-0.92218017578125,-2.1653709411621094,-1.5836591720581055,0.7626457214355504,0,0.029183347788537706,-1.4516057620847236,29.198444366455078,-6.454679144385027,29.19066047668457,1.5555616072765752,29.198444366455078,0.029183347788537706
8856,2015-04-28,28.785991668701172,28.87159538269043,28.58365821838379,28.677043914794922,1988794.0,-0.009638603709303584,1.0555547990904264,-0.875,27.09362103895664,51.13544195857222,0.36724144678206727,0.42214359068241336,-1.2158204901986522,-0.6678588129703655,13.386693698931285,0.48249053955078125,0.520405242371794,-0.42256879806518555,-1.0260881864979332,0.18095059036756211,-0.7243284922815612,-0.12080910384880994,0.8123104074668213,24.073918578817057,-13.777507967250422,0.30175969421637466,4,0.26848316192626953,-0.6420230865478516,-1.8326845169067383,-1.303502082824707,0.7159538269042969,1,0.046228734805843,1.0000106563229292,29.06614875793457,-1.4516057620847236,29.198444366455078,-6.454679144385027,29.19066047668457,0.046228734805843
8857,2015-04-29,28.33462905883789,28.778209686279297,28.264591217041016,28.7470817565918,2726899.0,-0.015679939571234036,1.1639317915173333,-3.785784313725523,21.317844922092462,45.06665870403069,0.7566566892921003,0.9129589923005952,-0.7137365041250661,-0.22167632192672926,13.29129600205917,0.5214004516601562,0.3889422904899895,-0.8692620277404792,-1.4990808423427886,-0.23944321313816985,-1.184171435041634,-0.5543526204393245,1.2027943858630508,6.0401690984159355,-26.853084211087655,0.3149094073011546,4,0.5603122711181641,-0.1906604766845703,-1.5233449935913086,-0.8521394729614258,0.7859935760498011,2,0.0628948620127785,1.0555547990904264,28.785991668701172,1.0000106563229292,29.06614875793457,-1.4516057620847236,29.198444366455078,0.0628948620127785
8858,2015-04-30,28.13229560852051,28.30350112915039,28.0,28.29571914672852,3066653.0,-0.007140854037553379,2.3913108342836567,0.39622371025322906,19.642880589345964,40.73823258350254,0.9039975039565533,1.1296959490390428,-0.45722035980665154,-0.02401252371677387,14.203341163097683,0.3346290588378906,0.20230917459349484,-1.043968963623044,-1.804552461668326,-0.2833854655777621,-1.4242607126456832,-0.6636772146004049,1.303301257967636,9.550554835725096,-21.95758323655206,0.3802917490226402,4,0.6303501129150355,0.011672973632808947,-1.2821011543273961,-0.6498060226440465,1.1984424591064418,3,0.06804983923102093,1.1639317915173333,28.33462905883789,1.0555547990904264,28.785991668701172,1.0000106563229292,29.06614875793457,0.06804983923102093
8859,2015-05-01,28.45136260986328,28.46692657470703,28.077821731567386,28.09338569641113,2243996.0,0.011341662471587854,-1.0000000000000182,-2.1904856385896743,32.43247495238879,37.542506202756975,0.5527832336028169,0.7730364300014756,-0.739859064051906,-0.35190560810769966,13.904942485169974,0.3891048431396449,0.05136093383756091,-0.6758747100830078,-1.49149465688145,0.13974523671543437,-1.083684683482229,-0.2680647366837867,0.840674569976052,34.523889415712304,-0.40250956732091936,0.4078099733992211,5,0.2918281555175781,-0.30739402770996094,-1.601168155670166,-0.9688730239868164,1.0894927978515625,4,0.0631837802281845,2.3913108342836567,28.13229560852051,1.1639317915173333,28.33462905883789,1.0555547990904264,28.785991668701172,0.0631837802281845
8860,2015-05-04,28.88715934753418,28.98054504394531,28.3735408782959,28.46692657470703,2845119.0,0.015317253646045748,1.0000000000000118,1.1739102635827317,39.93995563282109,34.43797049910758,0.05847714728371045,0.29602966188544144,-1.134666810562301,-0.7947052070038225,12.742732813507288,0.6070041656494105,-0.08561641547183285,-0.2042802810668931,-0.9944062701557073,0.585845708021921,-0.5993432756113002,0.19078271347751397,0.2756741143212196,90.47614416208931,54.63382544411856,0.3950629945444075,5,-0.1750965118408203,-0.41634178161621094,-1.9533066749572754,-1.4046697616577148,0.7081718444824219,0,0.02801727624300021,-1.0000000000000182,28.45136260986328,2.3913108342836567,28.13229560852051,1.1639317915173333,28.33462905883789,0.02801727624300021
8861,2015-05-05,28.801555633544922,28.93385124206543,28.677043914794922,28.910505294799805,4622916.0,-0.0029633828982413846,2.299984068822686,-0.25926026787943157,41.304341207293184,32.152840358040045,0.07921197302433924,0.34088437223719126,-1.0084745987790207,-0.7159276632117688,11.517715887035735,0.2568073272705078,-0.12371118281907201,-0.25291900634765696,-1.0234486401612592,0.5176106274659453,-0.6381838232544581,0.13234581055914418,0.24499448212493746,81.74592676740198,41.47989152877429,0.38526481690680126,5,-0.0894927978515625,0.12840557098388672,-1.3599209785461426,-1.319066047668457,0.9260711669921875,1,0.035666088974332544,1.0000000000000118,28.88715934753418,-1.0000000000000182,28.45136260986328,2.3913108342836567,28.13229560852051,0.035666088974332544
8862,2015-05-06,28.94941520690918,28.96498107910156,28.54474639892578,28.926069259643555,4345099.0,0.005133735665029393,14.427771164486161,-0.21428196285079043,47.2049396322982,32.78339159153988,-0.12034256500691853,0.15694179481903348,-1.1177064966140833,-0.8675862714681308,10.535415369504394,0.4202346801757777,-0.19250226471420717,-0.07704381942749094,-0.8180581242186236,0.6639704853636417,-0.4475509718230555,0.2934633329680736,-0.9494152069091797,96.82525170787916,49.67668418955757,0.3705071523955655,5,-0.2568082809448242,-0.019454002380371094,-1.464979648590088,-1.4669256210327148,0.7081718444824219,2,0.01908606045224781,2.299984068822686,28.801555633544922,1.0000000000000118,28.88715934753418,-1.0000000000000182,28.45136260986328,0.01908606045224781
8863,2015-05-07,29.073930740356445,29.229572296142575,28.76264572143555,28.817121505737305,2930443.0,0.004301141579452272,-1.5531799503556563,11.000163398692811,50.909112515160615,34.667664377462806,-0.2940835442311531,-6.0971439481249945e-05,-1.202103678969177,-1.0013039954357694,9.695117682512471,0.46692657470702414,-0.277214561246069,0.06809425354003906,-0.6413094278979194,0.7774979349779976,-0.28660758717894197,0.4227960942590201,-1.054631118774413,86.48652229282509,35.99835432820373,0.3547018407189796,5,-0.42023468017578125,-0.14396953582763672,-1.5233473777770996,-1.5914411544799805,0.5291824340820348,3,0.0016059711687499423,14.427771164486161,28.94941520690918,2.299984068822686,28.801555633544922,1.0000000000000118,28.88715934753418,0.0016059711687499423
8864,2015-05-08,29.19066047668457,29.540855407714844,29.167314529418945,29.245136260986328,2377764.0,0.0040149279218753,-6.3845892799909505,-0.21212548833202122,47.74193344354663,36.398567103767064,-0.46045533887175694,-0.1450674119162514,-1.2747753764309095,-1.1196921356946135,9.001254250056407,0.46692466735839844,-0.3384183402136891,0.1980536460876472,-0.48545713755630615,0.8815644297316005,-0.14370174573432948,0.5398090379096239,-1.122949948120116,69.99995098111302,20.706949785020036,0.34175539182197706,5,-0.42023277282714844,-0.24513530731201172,-1.6400771141052246,-1.7081708908081055,0.863815307617191,4,0.004798712624343171,-1.5531799503556563,29.073930740356445,14.427771164486161,28.94941520690918,2.299984068822686,28.801555633544922,0.004798712624343171
8865,2015-05-11,29.08171272277832,29.260700225830078,29.003890991210934,29.105058670043945,2336259.0,-0.003732281220333089,-1.8695466848531899,0.4285564230944295,46.25002202017277,38.52705610167997,-0.39008976899665626,-0.052930250659102285,-1.1299044307300612,-1.0121833250876549,8.491137247464964,0.2568092346191442,-0.35832543109540893,0.09805526733398295,-0.5752870908964596,0.7713976255644255,-0.2386159117812383,0.4347264464492042,-0.9256135014648414,53.90638164243807,6.097983461494515,0.3366711791152213,5,-0.31128501892089844,-0.13618755340576172,-1.2198452949523926,-1.3112850189208984,1.1128406524658203,0,0.015788020785202805,-6.3845892799909505,29.19066047668457,-1.5531799503556563,29.073930740356445,14.427771164486161,28.94941520690918,0.015788020785202805
8866,2015-05-12,29.322956085205078,29.36964988708496,28.88715934753418,28.98832702636719,2343969.0,0.008295362956316055,1.254540917274202,-14.333496732025992,52.33914440633462,41.97386715548465,-0.6114557061615891,-0.3171775100657186,-1.334691173241847,-1.2521106040890793,7.917263309798314,0.48249053955078125,-0.36516948645304126,0.3435788154602051,-0.3193996842674949,1.006557315187905,0.0120895655963551,0.675068065324055,-1.0837714927075162,78.12495213002252,30.196196578105386,0.33148924986385087,5,-0.5525283813476562,-0.43579673767089844,-1.2704272270202637,-1.3618669509887695,1.1206245422363317,1,0.009288801102456112,-1.8695466848531899,29.08171272277832,-6.3845892799909505,29.19066047668457,-1.5531799503556563,29.073930740356445,0.009288801102456112
8867,2015-05-13,29.151750564575195,29.509727478027344,29.089494705200195,29.346303939819336,1796944.0,-0.005838617366284771,-1.6341507155581594,-0.5814001208376619,49.31130499600962,45.27035875622506,-0.3488359877931444,-0.16096688651952462,-1.1247545501826828,-1.0874053658977871,7.511369034648102,0.42023277282714844,-0.3633563433316347,0.17665348052978658,-0.4803911544403441,0.8336981154999172,-0.15186883695527698,0.5051757980148501,-0.8344657231645982,49.99999999999977,2.979304886946977,0.32852231748506494,5,-0.34241199493408203,-0.33463001251220703,-1.0992217063903809,-1.1906614303588867,4.599222183227532,2,0.019754430688005087,1.254540917274202,29.322956085205078,-1.8695466848531899,29.08171272277832,-6.3845892799909505,29.19066047668457,0.019754430688005087
8868,2015-05-14,29.51750946044922,29.52529144287109,29.252918243408203,29.330738067626953,2189255.0,0.012546721510388048,1.6922946399955345,-0.9600007842983471,55.01221277799352,47.77921851462558,-0.555896992415768,-0.5196590679013013,-1.4356949602507356,-1.4511422591849055,7.303290538130006,0.3735408782958949,-0.31508551392890993,0.5210116386413581,-0.1782475012524678,1.220270778535184,0.17138206869444517,0.8706412085882711,-1.1268103850603666,96.42862353198629,46.18978040271716,0.3496295699469137,5,-0.5603113174438477,-0.7003889083862305,-1.4649806022644043,-1.5564203262329102,3.992218017578125,3,0.004745576219093772,-1.6341507155581594,29.151750564575195,1.254540917274202,29.322956085205078,-1.8695466848531899,29.08171272277832,0.004745576219093772
8869,2015-05-15,29.95330619812012,29.97665405273437,29.54863739013672,29.556419372558594,3474640.0,0.014764007724121564,-1.0754798999273794,2.1249872347378718,62.72319743350996,50.310689825813235,-0.8451102871431999,-0.9302122166095792,-1.819008848301543,-1.8858415606187187,8.042159771679744,0.4591445922851527,-0.18860484974957714,0.9105049133300831,0.09046216098514748,1.7305476656750187,0.5004835371576171,1.3205262895025491,-1.4935977427917102,97.85700155284732,42.195038503559715,0.4100213761724673,5,-0.6926059722900426,-0.9649791717529332,-1.737352848052982,-1.9922170639038121,3.8132305145263636,4,-0.011691297827537306,1.6922946399955345,29.51750946044922,-1.6341507155581594,29.151750564575195,1.254540917274202,29.322956085205078,-0.011691297827537306
8870,2015-05-18,29.97665405273437,30.171205520629886,29.735408782958984,29.852140426635746,3743205.0,0.0007794750422480679,-1.4347756589568779,0.31372577288868236,68.43376895201108,53.32507068633745,-0.779649325793681,-0.9488868649125912,-1.7734677859325636,-1.907945070970868,8.102935756889366,0.435796737670902,-0.022729239466645623,0.9000005722045863,-0.015071335405583142,1.8150724798147557,0.4424646183995016,1.357536526009671,-1.395589949613484,84.84856137015144,24.150312087747757,0.4575359538050853,5,-0.6186780929565394,-0.89105129241943,-1.5311288833618129,-2.015564918518063,4.155643463134769,0,0.0025960779822353786,-1.0754798999273794,29.95330619812012,1.6922946399955345,29.51750946044922,-1.6341507155581594,29.151750564575195,0.0025960779822353786
8871,2015-05-19,29.98443603515625,30.085603713989254,29.86770439147949,30.085603713989254,3132959.0,0.00025960143544345726,3.3076865066649583,-0.8125028721986668,79.60901236427377,56.92552321211251,-0.6727400000231469,-0.9489335381233346,-1.7128570833018522,-1.9152946169485823,8.166996151859454,0.21789932250976562,0.10097569815097529,0.8719848632812486,-0.12686555416493306,1.8708352807274302,0.372559654558156,1.3714100720043412,-1.244357790284461,82.73388018225135,14.49708740400294,0.4994252087230912,5,-0.5175104141235316,-0.8988332748413086,-1.5389108657836914,-2.0233469009399414,4.140079498291016,1,0.007007546843353474,-1.4347756589568779,29.97665405273437,-1.0754798999273794,29.95330619812012,1.6922946399955345,29.51750946044922,0.007007546843353474
8872,2015-05-20,30.27237319946289,30.30350112915039,29.83657646179199,29.97665405273437,3991595.0,0.009602887443640462,1.6086998220394269,-2.9230595199941045,87.2629174496078,60.96483487149553,-0.8418052735745221,-1.2145605667482329,-1.9168577918558611,-2.2002508215723964,8.751535178863884,0.466924667358402,0.19128850925878638,1.1062255859375014,-0.019496953188294697,2.2319481250632975,0.5433643163746034,1.6690868555003995,-1.38918222701529,97.03708007145866,20.49381631385819,0.5628612695628985,5,-0.6770429611206055,-1.1206226348876953,-1.826848030090332,-2.311284065246582,3.9688720703125,2,0.00565556677206791,3.3076865066649583,29.98443603515625,-1.4347756589568779,29.97665405273437,-1.0754798999273794,29.95330619812012,0.00565556677206791
8873,2015-05-21,30.25680923461914,30.33462905883789,30.124513626098636,30.17898750305176,3939167.0,-0.0005141309781430126,-1.2499974469215456,0.26316094993613115,85.15156511573672,65.12146061284999,-0.7161112498062927,-1.175285565434578,-1.8075286421590349,-2.1817661374506514,9.268187207355,0.21011543273925426,0.2916365704020123,1.0373541831970208,-0.1896705966556631,2.2643789630497047,0.42384179327067883,1.6508665731233627,-1.2031810433672057,90.09915406007484,7.900306318115867,0.6135123899263424,5,-0.6459150314331055,-1.0894947052001953,-1.6459145545959473,-2.295720100402832,3.5408554077148438,3,0.11548354243466119,1.6086998220394269,30.27237319946289,3.3076865066649583,29.98443603515625,-1.4347756589568779,29.97665405273437,0.11548354243466119
8874,2015-05-22,30.23346328735352,30.33462905883789,30.077821731567386,30.171205520629886,2898575.0,-0.0007715931671641307,-1.0624995212965302,0.8000049018406776,81.22750901409087,69.00784805661866,-0.591489207756613,-1.1282698061829386,-1.703557424135468,-2.156475367227298,9.802133265177893,0.25680732727050426,0.3713744654869089,0.9622572898864767,-0.3456747576476644,2.270189337420618,0.3082912661194044,1.616223313653549,-1.000494974639551,83.11709807616464,1.8840892767256747,0.6539660237670709,5,-0.622569084167484,-1.0661487579345739,-1.5116734504699743,-2.2723741531372106,3.789882659912106,4,0.10836549420536512,-1.2499974469215456,30.25680923461914,1.6086998220394269,30.27237319946289,3.3076865066649583,29.98443603515625,0.10836549420536512
8875,2015-05-26,29.914396286010746,30.38132286071777,29.87548637390137,30.23346328735352,3295768.0,-0.010553438695071304,-1.5490213039988492,-5.1249348978278855,73.28994544846356,71.33571483907743,-0.15855869500033393,-0.7825158903714104,-1.3001401735499876,-1.8358080544442714,10.492932716085585,0.5058364868163991,0.43016987096510206,0.6007779121398968,-0.7338956120591824,1.935451436338976,-0.06655884995964101,1.2681146742394347,-0.5271954688394267,14.28551420848578,-64.11976212749786,0.667336762099539,5,-0.17898750305176137,-0.723734855651859,-1.2607002258300817,-1.9533071517944371,4.793775558471676,1,0.12877212663112192,-1.0624995212965302,30.23346328735352,-1.2499974469215456,30.25680923461914,1.6086998220394269,30.27237319946289,0.12877212663112192
8876,2015-05-27,30.11673164367676,30.147859573364254,29.88326835632324,30.0311279296875,1750684.0,0.006763812170283989,2.5789527998866544,-0.2682938493451329,73.88540500711098,74.06617039586646,-0.2642439861090473,-0.9276024997100585,-1.4263280643224725,-2.0287646206470775,11.100223081135733,0.2645912170410156,0.5016219629603604,0.7365762710571317,-0.6198498587739643,2.0930024008882278,0.05836320614158552,1.414789335972678,-0.5704712995380099,51.42855142084976,-23.62859125371682,0.6782130649155471,5,-0.2996110916137731,-0.9260702133178746,-1.498054981231693,-2.1556425094604528,4.5603122711181605,2,0.13333338822094531,-1.5490213039988492,29.914396286010746,-1.0624995212965302,30.23346328735352,-1.2499974469215456,30.25680923461914,0.13333338822094531
8877,2015-05-28,30.11673164367676,30.16342353820801,29.96108818054199,30.01556396484375,2521042.0,0.0,1.0800188233448662,1.18181413070118,72.4832545959391,76.00739726452709,-0.1262420994799065,-0.8297901062555262,-1.3501159127183975,-2.0135747432242823,11.14741805602087,0.20233535766602273,0.5942601302902517,0.6474711418151884,-0.6527402674038214,1.9476825510341982,-0.0026345627943165084,1.2975768464246933,-0.43686129688536823,47.69234249860552,-24.848370867328434,0.6501057046095046,5,-0.15175151824951527,-0.9260702133178746,-1.4571986198425328,-2.1556425094604528,4.6070041656494105,3,0.13307499423205083,2.5789527998866544,30.11673164367676,-1.5490213039988492,29.914396286010746,-1.0624995212965302,30.23346328735352,0.13307499423205083
8878,2015-05-29,30.046693801879886,30.186769485473636,29.89105033874512,30.046693801879886,3275080.0,-0.0023255459000505185,1.1111383442265794,0.0,68.83569922509781,76.68656413025909,0.02989878137198332,-0.6418865203021902,-1.2046136853001705,-1.9237540018807486,10.667396539889978,0.2957191467285156,0.6557872726082898,0.48171339035034677,-0.6783972381272996,1.6418240188279931,-0.0983419238884764,1.06176870458917,-0.25459105286027395,33.84639749023441,-37.404006692231235,0.5800553142388224,5,0.011672019958492541,-0.8560323715209996,-1.3871607780456578,-2.0856046676635778,5.354085922241207,4,0.13960109872830895,1.0800188233448662,30.11673164367676,2.5789527998866544,30.11673164367676,-1.5490213039988492,29.914396286010746,0.13960109872830895
8879,2015-06-01,30.249027252197266,30.25680923461914,29.992218017578125,30.23346328735352,2834967.0,0.006733967192913637,16.000245098039215,100.0,74.67107729592851,77.37959839069435,-0.14089148802588625,-0.7406095980114813,-1.322809020210677,-2.100578130221269,10.602334966294036,0.2645912170410156,0.7535054080699659,0.5941636085510247,-0.47787475954494596,1.6662019766469953,0.058144424503037584,1.1301827925990118,-0.36264928530594887,73.84617124930276,0.3852642381371112,0.5360191840479854,6,-0.14007759094238637,-1.058365821838379,-1.607004165649414,-2.287938117980957,4.498054504394538,0,0.11731409941055038,1.1111383442265794,30.046693801879886,1.0800188233448662,30.11673164367676,2.5789527998866544,30.11673164367676,0.11731409941055038
8880,2015-06-02,29.69649887084961,30.264591217041016,29.35408592224121,30.21011734008789,5075236.0,-0.018265988414801648,1.9250070464822735,-33.00049019608596,56.976787266483335,74.86490671316209,0.4109315292111617,-0.131058066454802,-0.7058809479219832,-1.5358077829461685,11.244238010790319,0.9105052947998047,0.7957088224596731,0.0011682510375976562,-1.0081177738707083,1.0104542759459036,-0.5034747614165553,0.5058112634917507,0.6848239898681605,37.6069145961074,-33.80730169876412,0.5046430124541523,6,0.1712055206298828,-0.5058374404907227,-1.0428028106689453,-1.7354097366333008,4.949413299560554,1,0.14570226258770513,16.000245098039215,30.249027252197266,1.1111383442265794,30.046693801879886,1.0800188233448662,30.11673164367676,0.14570226258770513
8881,2015-06-03,29.82879447937012,30.077821731567386,29.6264591217041,29.852140426635746,3859883.0,0.00445492275354975,-1.1090889645460682,0.04545387026336507,62.83188975808675,72.15034808077084,0.28411402036177336,-0.19230943713579407,-0.773169671269617,-1.6646599759616905,11.920830293434644,0.4513626098632848,0.7752826266207897,0.08210191726685068,-0.8361165779750053,1.0003204125087066,-0.3770073303540755,0.5412111648877769,0.531983642578119,52.13682554512605,-21.077920117310036,0.45910924762092736,6,0.03890991210937145,-0.638133049011234,-1.1750984191894567,-1.8677053451538121,5.058366775512685,2,0.16357943558486499,1.9250070464822735,29.69649887084961,16.000245098039215,30.249027252197266,1.1111383442265794,30.046693801879886,0.16357943558486499
8882,2015-06-04,29.50194549560547,29.75875473022461,29.447471618652344,29.68093490600586,2169723.0,-0.010957498935825427,-1.162160013778302,7.666830065359477,49.70060319650117,68.21135231196689,0.5477911320300173,0.18767851393767288,-0.37323458318024194,-1.3306416452626237,12.51583280716822,0.381322860717777,0.7248262051305971,-0.27237358093261577,-1.120135983499413,0.5753888216341814,-0.6962547822160126,0.15150762035078102,0.8386987823486294,16.239287592146084,-51.806760872335516,0.42388120128339823,6,0.36575889587402344,-0.31128406524658203,-0.9027237892150879,-1.5408563613891602,5.299610137939453,3,0.1754154965800585,-1.1090889645460682,29.82879447937012,1.9250070464822735,29.69649887084961,16.000245098039215,30.249027252197266,0.1754154965800585
8883,2015-06-05,29.12062263488769,29.494163513183594,29.11284065246582,29.478599548339844,5509181.0,-0.012925346254692882,-1.0416660284003003,1.9999893437906466,33.63916413077682,62.923758436043116,0.8392534158770566,0.6036270420069094,0.07047300807925794,-0.9373355650388788,13.456014575416608,0.38910484313964844,0.6321200577635686,-0.6560310363769553,-1.4958927283670285,0.18383065561311795,-1.0759618823719919,-0.23610019038191865,1.2002904759521478,0.6756656051426991,-60.97226813502257,0.4199308459950365,6,0.6264591217041051,0.07003879547119496,-0.6011676788330043,-1.1595335006713832,5.68093299865723,4,0.19241048670867777,-1.162160013778302,29.50194549560547,-1.1090889645460682,29.82879447937012,1.9250070464822735,29.69649887084961,0.19241048670867777
8884,2015-06-08,29.330738067626953,29.45525360107422,28.98832702636719,29.11284065246582,2958970.0,0.007215348221556672,-1.000008169834535,-0.6086912506726707,38.17659381328131,59.02227492102286,0.5449247392677634,0.4264060020311611,-0.06876327265974425,-1.1358639267144177,13.94927042309778,0.4669265747070277,0.48515779689922667,-0.45291948318481445,-1.274339051319373,0.3685000849497442,-0.8636292672520938,-0.04220969911753514,0.9418521448779273,26.829166230777073,-30.566947173029863,0.410709784067279,6,0.29572105407714844,-0.101165771484375,-0.8774309158325195,-1.3696489334106445,5.245136260986328,0,0.2069515483210358,-1.0416660284003003,29.12062263488769,-1.162160013778302,29.50194549560547,-1.1090889645460682,29.82879447937012,0.2069515483210358
8885,2015-06-09,29.540855407714844,29.704280853271484,29.284046173095703,29.338520050048828,4307449.0,0.007163724949690309,-1.700015931177314,0.928580807240833,42.440296401856244,55.52837396488345,0.30871281025811115,0.2660928842902237,-0.25452510419180996,-1.3292027403213211,14.579704074723585,0.42023468017578125,0.3562602778490458,-0.2657592773437507,-1.0281176330126307,0.4965990783251293,-0.6469384551781907,0.11541990049068929,0.6546790136217737,50.71418692632611,-3.333243498728848,0.38117917783443944,6,0.08560371398925781,-0.1634235382080078,-1.097275733947754,-1.5797662734985352,5.182880401611328,1,0.17623817174628287,-1.000008169834535,29.330738067626953,-1.0416660284003003,29.12062263488769,-1.162160013778302,29.50194549560547,0.17623817174628287
8886,2015-06-10,29.5953311920166,29.766536712646484,29.43968963623047,29.58754920959473,8200227.0,0.0018440828320607228,-1.1538442201581176,0.0384608133330644,37.463986308616974,51.637344155181,0.1927702775635467,0.24566436120800006,-0.28702251932214295,-1.3767262913407023,15.432318238991957,0.3268470764160156,0.2509437509982533,-0.22490224838256978,-0.9601300197433247,0.5103255229781851,-0.5925161340629472,0.14271163729780767,0.5277707856218505,78.00007843021906,28.176456277383487,0.36761388568037684,6,0.0311279296875,-0.13229656219482422,-1.0038909912109375,-1.634242057800293,4.988325119018562,2,0.17065465311487937,-1.700015931177314,29.540855407714844,-1.000008169834535,29.330738067626953,-1.0416660284003003,29.12062263488769,0.17065465311487937
8887,2015-06-11,29.72762680053711,30.05447578430176,29.556419372558594,29.60311317443848,3364259.0,0.0044701513107647806,-3.5713960592771876,16.000245098046065,40.60773929540105,48.50090416299246,-0.0005859068595199801,0.1673016869993802,-0.38606683019603594,-1.4998629768462735,15.801659688533668,0.4980564117431676,0.18164732865386668,-0.12140045166015767,-0.788331265159357,0.5455303618390417,-0.45486585840975735,0.212064955089442,0.3273886800250665,69.34302260053744,23.597206060642016,0.33346540674959985,6,-0.10116767883300781,-0.26459217071533203,-0.9066147804260254,-1.7665376663208008,4.739299774169922,3,0.1735602538663623,-1.1538442201581176,29.5953311920166,-1.700015931177314,29.540855407714844,-1.000008169834535,29.330738067626953,0.1735602538663623
8888,2015-06-12,29.6575870513916,29.704280853271484,29.447471618652344,29.52529144287109,3186543.0,-0.0023560491261361838,1.275838171784015,1.0624990426005092,39.94563968609281,44.642522206344054,0.009448156311513856,0.2617961986970698,-0.2911830775252682,-1.421475623497635,16.247813049544973,0.2801551818847656,0.08713650194967215,-0.1984440803527825,-0.8535533263873099,0.45666516568174487,-0.5259987033700462,0.1291105426644812,0.3968887329101598,62.77360640751064,20.85632880268905,0.3275546230172631,6,-0.0311279296875,-0.0856027603149414,-0.8463029861450195,-1.696497917175293,4.599222183227539,4,0.17344528309871232,-3.5713960592771876,29.72762680053711,-1.1538442201581176,29.5953311920166,-1.700015931177314,29.540855407714844,0.17344528309871232
8889,2015-06-15,29.60311317443848,29.704280853271484,29.392995834350586,29.509727478027344,4378124.0,-0.0018367602481863532,1.1052611211083376,0.7058865933305539,44.01199054845386,43.20198923767411,-0.04172397006400885,0.3042904416412071,-0.2360703214460962,-1.3585133905397733,15.92008208383468,0.31128501892089844,-0.007539361728973404,-0.23540830612182262,-0.8982446179050356,0.4274280056613904,-0.5668264620134273,0.09600984976978211,0.45136260986328125,41.41416642116053,-3.8331759763882047,0.3314181558916062,6,-0.0700387954711914,0.031127929687496447,-0.8112845420837438,-1.6420240402221715,4.762647628784176,0,0.1756045868714633,1.275838171784015,29.6575870513916,-3.5713960592771876,29.72762680053711,-1.1538442201581176,29.5953311920166,0.1756045868714633
8890,2015-06-16,30.05447578430176,30.202335357666016,29.43968963623047,29.673152923583984,6604258.0,0.01524713320533544,1.2528756356260475,4.083311206878827,48.90711992617702,41.654792589684135,-0.4883194729378779,-0.14855976255726588,-0.6870553169837414,-1.8102327842229435,15.324573998759462,0.7626457214355469,-0.08018181764016319,0.21206321716308807,-0.4550870033942509,0.879213437720427,-0.12151189311558142,0.5456383274417576,-1.0661487579345703,81.73083494569092,35.725979761945155,0.3335751102786686,6,-0.4591445922851598,-0.4202346801757848,-1.1964993476867711,-2.0933866500854528,4.186769485473629,1,0.15044010671692254,1.1052611211083376,29.60311317443848,1.275838171784015,29.6575870513916,-3.5713960592771876,29.72762680053711,0.15044010671692254
8891,2015-06-17,30.19455337524414,30.28793716430664,29.922178268432614,30.085603713989254,3882884.0,0.004660789692280787,1.4737069549345252,0.2857150002751126,51.30209613191181,41.832736249174204,-0.6381681889511732,-0.28679279093535115,-0.8231127331944563,-1.9447616769593203,14.759185880580755,0.365758895874027,-0.1897843247884552,0.3416349411010735,-0.34136151387720304,1.02463139607935,0.00013671361193345888,0.6831331685902136,-1.1819461822509716,89.56537306561923,41.96571597932203,0.34149822748913833,6,-0.5564212799072266,-0.5603122711181641,-1.3365769386291504,-2.233464241027832,3.7898826599121094,2,0.14999998104941037,1.2528756356260475,30.05447578430176,1.1052611211083376,29.60311317443848,1.275838171784015,29.6575870513916,0.14999998104941037
8892,2015-06-18,30.44358062744141,30.638132095336914,30.23346328735352,30.27237319946289,5283406.0,0.00824742294090175,-2.249996170401866,1.5714360742984006,56.265352270434796,44.34675715358064,-0.8264922194014694,-0.5505636452871414,-1.0641397051968084,-2.188972457874801,14.038222086092967,0.44357872009277344,-0.20613409277524397,0.5821018218994176,-0.1268297204060289,1.2910333642048641,0.22763605074669613,0.9365675930521391,-1.3799602355957035,84.37508616595976,33.588444195715745,0.35446577115272243,6,-0.630351066589359,-0.630351066589359,-1.614787101745609,-2.482491493225101,3.4319038391113175,3,0.13599174598607977,1.4737069549345252,30.19455337524414,1.2528756356260475,30.05447578430176,1.1052611211083376,29.60311317443848,0.13599174598607977
8893,2015-06-19,33.75097274780273,33.945526123046875,32.24124526977539,32.28015518188477,26135358.0,0.10864004996114285,-1.2010069808801722,8.590851362491662,77.9156340370925,48.762206067337445,-3.8085008612414804,-3.7763766244679786,-4.324181786707818,-5.468787654465938,14.351050252279071,3.501945495605465,-0.1659489265649583,3.7147857666015547,1.8370103906877304,5.592561142515379,2.7758980786446443,4.653673454558465,-4.592881653747547,95.72647818011856,45.879800189006346,0.9388876879569118,6,-2.136186599731438,-2.284046173095696,-4.9377431869506765,-5.789883613586419,0.44358062744141336,4,0.021212835323417778,-2.249996170401866,30.44358062744141,1.4737069549345252,30.19455337524414,1.2528756356260475,30.05447578430176,0.021212835323417778
8894,2015-06-22,33.509727478027344,34.11673355102539,33.416343688964844,34.10894775390625,8876009.0,-0.007147801978273027,1.2784616911965452,-0.40740625470088526,81.98432292546579,53.155986792182944,-3.254356572852341,-3.4541952860156755,-4.036410014224941,-5.1994729950995335,14.845033051899023,0.7003898620605469,-0.05111279747627151,3.309727287292482,0.8714983350831105,5.747956239501857,2.090612811187796,4.528841763397168,-3.968641581652829,87.0215870524991,34.15496068020411,1.2191144761046868,6,-1.7548627853393555,-1.9571971893310547,-4.622568130493164,-5.548638343811035,0.832683563232429,0,0.022294474256219,-1.2010069808801722,33.75097274780273,-2.249996170401866,30.44358062744141,1.4737069549345252,30.19455337524414,0.022294474256219
8895,2015-06-23,33.766536712646484,33.85213851928711,33.416343688964844,33.416343688964844,5759627.0,0.007663721968121928,-1.4888835633598763,-0.5844145096191798,82.35293011459571,58.14364721506948,-3.1834951896476547,-3.5917665103384024,-4.236477328335582,-5.425688974090512,15.931774453537722,0.4357948303222656,0.16931354776333052,3.373929500579834,0.4671234802373476,6.28073552092232,1.9205264904085908,4.827332510751077,-3.767886050806883,91.65115692163582,37.09388013613414,1.4534030101712425,6,-2.011672019958496,-2.2140064239501953,-4.642023086547852,-5.762645721435547,0.817119598388679,1,0.017746092697500382,1.2784616911965452,33.509727478027344,-1.2010069808801722,33.75097274780273,-2.249996170401866,30.44358062744141,0.017746092697500382
8896,2015-06-24,34.13229751586914,34.365760803222656,33.634239196777344,33.657588958740234,7001323.0,0.010832049680880251,-1.8059465628749525,1.3555625755710723,87.80178199382757,63.38742973711686,-3.171527495520291,-3.838044943544393,-4.54484282833738,-5.745496207148399,17.170542295272835,0.7315216064453125,0.396456664679679,3.5389120101928704,0.1910717428297346,6.886752277556006,1.8649918765113043,5.2128321438744365,-3.7218385651109607,94.35027883503176,33.5024494984463,1.6739201336815672,6,-2.2529191970825195,-2.4552536010742188,-4.910508155822754,-6.031130790710449,0.1556396484375,2,0.003191925590581679,-1.4888835633598763,33.766536712646484,1.2784616911965452,33.509727478027344,-1.2010069808801722,33.75097274780273,0.003191925590581679
8897,2015-06-25,34.124515533447266,34.29571914672852,34.124515533447266,34.23346328735352,4162629.0,-0.00022799468504153264,-2.1428571428572734,-0.2295045081242817,93.50473788019055,69.33844064757217,-2.7652524574121564,-3.7045490883672088,-4.473053293125819,-5.695315662316133,18.444066698156576,0.1712036132812571,0.6208896457594619,3.3307408332824693,-0.3592663682069386,7.020748034771877,1.4857372325377654,5.175744434027173,-3.23942036039335,88.64469259097659,19.35164748614679,1.8450036007447033,6,-2.2451372146606445,-2.4474716186523438,-4.8482513427734375,-6.023348808288574,0.1712036132812571,3,-0.004104952000086759,-1.8059465628749525,34.13229751586914,-1.4888835633598763,33.766536712646484,1.2784616911965452,33.509727478027344,-0.004104952000086759
8898,2015-06-26,34.24124526977539,34.27237319946289,34.023345947265625,34.186771392822266,6661440.0,0.003420700177082736,3.266732026143791,-0.4999999999999674,93.39752532359536,74.82572228925456,-2.417656320891556,-3.679574933929345,-4.51833268458882,-5.771395540012776,19.919284489488476,0.24902725219726562,0.8857470515824026,3.2377429962158217,-0.7391359124488801,7.214621904880524,1.2493035418834708,5.226182450548173,-2.938470221101227,86.88505488500667,11.715793702197217,1.9884394543323505,6,-2.338520050048828,-2.5642013549804688,-4.86770486831665,-6.073930740356445,0.13229751586914062,4,-0.010681877961533082,-2.1428571428572734,34.124515533447266,-1.8059465628749525,34.13229751586914,-1.4888835633598763,33.766536712646484,-0.010681877961533082
8899,2015-06-29,33.797664642333984,34.16342544555664,33.719844818115234,33.81322860717773,5528456.0,-0.012954570546327426,-4.181907308377896,-0.2857142857141553,86.12944731089229,78.96153644311181,-1.4712213310231235,-3.1162814481767995,-4.0049759456266045,-5.2928109991443435,21.08628337407444,0.5214004516601562,1.1494800750414136,2.616730499267579,-1.5313802241758836,6.764841222711045,0.5426751375458494,4.690785860989312,-2.1273313031140013,40.16369071535334,-36.52514362053407,2.0740553617217325,6,-1.6536951065063477,-2.1206207275390625,-4.408560276031494,-5.614786148071289,1.0272369384765696,0,0.011743081574134173,3.266732026143791,34.24124526977539,-2.1428571428572734,34.124515533447266,-1.8059465628749525,34.13229751586914,0.011743081574134173
8900,2015-06-30,34.023345947265625,34.48249053955078,33.081710815429695,33.540855407714844,9382556.0,0.006677423050377218,-1.0000000000000102,-31.000490196092585,86.52116856161145,82.87476671307844,-1.201012392370167,-3.1633735108200582,-4.165600816004677,-5.484181594025777,22.954167083368784,1.4007797241210866,1.4574949854102393,2.6260694503784165,-1.6455525448326398,6.897691445589473,0.4902584527728848,4.761880447983945,-2.0295613123653204,67.22221314466522,-8.916552928085991,2.135810997605529,6,-1.6653690338134766,-2.2879371643066406,-4.634241580963135,-5.84046745300293,0.9727630615234304,1,0.009377828226791118,-4.181907308377896,33.797664642333984,3.266732026143791,34.24124526977539,-2.1428571428572734,34.124515533447266,0.009377828226791118
8901,2015-07-01,34.70817184448242,34.73929977416992,33.85213851928711,34.16342544555664,7057220.0,0.020128117272129487,1.9230904588931763,1.1290302177384923,87.6470493250683,86.36162194137106,-1.3167168169824066,-3.6510995405950695,-4.775067719417663,-6.130241966832983,24.998030176932456,0.8871612548828125,1.8055172633638321,3.0669264793395996,-1.3812206150252635,7.515073573704463,0.8428529321571645,5.291000026522031,-2.365968382931051,98.12209598022676,20.25111522398238,2.2240735471824324,7,-1.2178993225097656,-2.844358444213867,-5.245136737823486,-6.424125671386719,0.42801666259765625,2,-0.003587499047923881,-1.0000000000000102,34.023345947265625,-4.181907308377896,33.797664642333984,3.266732026143791,34.24124526977539,-0.003587499047923881
8902,2015-07-02,34.67704391479492,35.035018920898445,34.56031036376953,34.84824752807617,5379139.0,-0.000896847285042135,-1.3461473199977727,-0.3142813125866584,88.16568836829009,87.50051686705966,-0.6950072123936977,-3.385988756518124,-4.665130891566847,-6.056656733979203,26.821236122514335,0.47470855712891336,2.14142677366549,2.7770436286926277,-1.7485315645748116,7.302618821960067,0.5142560320589098,5.0398312253263455,-1.9513050432245862,81.67339780645528,1.814515216142638,2.262787596633719,7,-0.6186790466308523,-2.6653709411621023,-5.173152923583984,-6.392997741699219,0.3346290588378835,3,-0.011220874289179839,1.9230904588931763,34.70817184448242,-1.0000000000000102,34.023345947265625,-4.181907308377896,33.797664642333984,-0.011220874289179839
8903,2015-07-06,34.72373580932617,34.980545043945305,34.326847076416016,34.474708557128906,11868260.0,0.0013464785131620527,-1.3999915968151668,-1.4545677361853833,88.98103800906799,88.27792965412658,-0.6584439714552772,-3.153044730185048,-4.630595518857859,-6.063543754146302,27.88809262550867,0.6536979675292898,2.4974921124270786,2.5435798645019503,-1.951159628139493,7.03831935714339,0.29621011818122867,4.790949610822672,-1.5823265288767772,84.06379870637092,-0.630897237820534,2.2473697463207203,7,-0.6653709411621023,-2.7120628356933523,-5.1459150314331055,-6.357976913452148,0.2723731994628835,0,-0.012326342561409853,-1.3461473199977727,34.67704391479492,1.9230904588931763,34.70817184448242,-1.0000000000000102,34.023345947265625,-0.012326342561409853
8904,2015-07-07,35.400779724121094,35.400779724121094,34.59143829345703,34.83268356323242,6565579.0,0.01949801480211355,1.8493113891071224,2.2812610100948207,89.34707508222456,89.055056872752,-1.1611386413879856,-3.5331670939448117,-5.217121063103853,-6.693210991547623,28.894444426451905,0.8093414306640625,2.872222735579797,2.917121696472165,-1.5872319813349236,7.421475374279257,0.6649448575686208,5.1692985353757095,-1.9185207083908722,100.0,14.313636332565778,2.2521768389035457,7,-1.1595344543457031,-3.206226348876953,-5.776266098022461,-7.03502082824707,-0.6225700378417898,1,-0.029017353473054452,-1.3999915968151668,34.72373580932617,-1.3461473199977727,34.67704391479492,1.9230904588931763,34.70817184448242,-0.029017353473054452
8905,2015-07-08,34.747081756591804,35.29182815551758,34.700389862060554,35.18288040161133,5814111.0,-0.01846563755441466,-1.2352907253355965,-0.7671212640089049,81.15014173179034,88.31598573252565,-0.3952923754853046,-2.602884513602717,-4.474369524418655,-5.998563053706679,30.639956870169584,0.7003898620605398,2.813291119987454,2.003112411499032,-2.385424566565561,6.3916493895636215,-0.19115607753326458,4.1973809005313285,-0.8811185991834094,57.788933583272005,-26.274616436973012,2.194268489032295,7,-0.5058364868164134,-2.5525283813476634,-5.097276210784919,-6.3813228607177805,-0.16342544555664062,2,0.0022396074802450983,1.8493113891071224,35.400779724121094,-1.3999915968151668,34.72373580932617,-1.3461473199977727,34.67704391479492,0.0022396074802450983
8906,2015-07-09,34.64591217041016,35.26848220825195,34.614784240722656,35.042800903320305,4025005.0,-0.0029115995089989966,-1.8474601618451005,0.910715848812153,79.34778323023409,86.74299077141939,-0.23870737697935596,-2.2176369034112398,-4.274454192650431,-5.836859041446935,32.58472209021445,0.6536979675292969,2.7534685593403943,1.649413776397715,-2.5535805376359093,5.852408090431339,-0.4520833806190936,3.750910933414527,-0.4729856996592261,29.709972471361993,-52.070507971897825,2.1014971570168113,7,-0.40466690063477273,-2.4513587951660227,-5.116729259490974,-6.256807327270515,0.5680961608886648,3,0.010107883338628998,-1.2352907253355965,34.747081756591804,1.8493113891071224,35.400779724121094,-1.3999915968151668,34.72373580932617,0.010107883338628998
8907,2015-07-10,34.887161254882805,35.105056762695305,34.72373580932617,34.84824752807617,3624857.0,0.006963277032107751,-1.648640055113158,-0.09804694258086641,63.87831423994403,83.46307842879146,-0.40275215246624896,-2.163448665680299,-4.397567280529323,-6.002260677987163,35.36022709467343,0.45914459228514204,2.6754507076713097,1.632686138153069,-2.353277668892332,5.61864994519847,-0.36029576536963503,3.6256680416757696,-0.4686641334578354,52.17405203800662,-26.69221458151604,1.9929819035227012,7,-0.6459159851074148,-2.6926078796386648,-5.357978343963616,-6.498056411743157,0.23346328735352273,4,0.007138077253632025,-1.8474601618451005,34.64591217041016,-1.2352907253355965,34.747081756591804,1.8493113891071224,35.400779724121094,0.007138077253632025
8908,2015-07-13,34.80155563354492,35.159534454345696,34.75486373901367,35.019454956054695,3613549.0,-0.0024537858128511614,-1.6000171566524464,-5.599549063818478,66.40310232218864,81.2712623189355,-0.2562561991741532,-1.7631058883370514,-4.1858618892546176,-5.83817448715903,38.05218409846782,0.40467071533202414,2.524703663494364,1.289882087707518,-2.369292228700587,4.949056404115627,-0.539705070496538,3.1194692459115707,-0.18677139282226562,25.961520333327048,-49.73032665295631,1.8295871582040537,7,-0.5603103637695312,-2.6070022583007812,-5.272372722625732,-6.412450790405273,0.09338760375977273,0,0.006037584707430543,-1.648640055113158,34.887161254882805,-1.8474601618451005,34.64591217041016,-1.2352907253355965,34.747081756591804,0.006037584707430543
8909,2015-07-14,34.80155563354492,34.856029510498054,34.51361846923828,34.62256622314453,6618778.0,0.0,1.3783733654826362,-0.8214316976243146,64.05914162360702,78.7754815480461,-0.11049894523888071,-1.4268377982979388,-4.067448272042448,-5.770080396518079,40.57901409849237,0.34241104125977273,2.348034091638624,1.0299599647521944,-2.1699135736412387,4.229833503145628,-0.5699768044445221,2.629896733948911,0.5992240905761719,36.99994607922433,-35.158225307058515,1.5999367691967166,7,-0.1750965118408203,-2.6070022583007812,-5.33268404006958,-6.412450790405273,-0.14786148071289062,1,0.005590364330053221,-1.6000171566524464,34.80155563354492,-1.648640055113158,34.887161254882805,-1.8474601618451005,34.64591217041016,0.005590364330053221
8910,2015-07-15,34.57587432861328,34.83268356323242,34.49805450439453,34.700389862060554,4467431.0,-0.006484805084807976,-1.3888835936329842,-0.6956586603013973,56.26367541210735,75.28844000216156,0.22551625028165034,-0.8907247371953417,-3.7375835349527478,-5.477547302420199,43.01659222541675,0.3346290588378906,2.1584075353057486,0.5782087326049776,-2.1146233641118357,3.271040829321791,-0.768207315753429,1.9246247809633843,0.8071621704101588,10.100860058525571,-56.802596036375135,1.3464160483584067,7,0.28793907165527344,-2.233461380004883,-5.147858619689941,-6.186769485473633,-0.3735389709472656,2,0.005851923099413181,1.3783733654826362,34.80155563354492,-1.6000171566524464,34.80155563354492,-1.648640055113158,34.887161254882805,0.005851923099413181
8911,2015-07-16,34.72373580932617,34.964981079101555,34.57587432861328,34.75486373901367,3039282.0,0.004276435045650562,-1.3809434887140388,0.2499923409209134,58.13948668204595,71.95219537035666,0.0895073457815343,-0.7187227826997855,-3.7746356977241504,-5.55714275017321,45.46030233966239,0.38910675048827414,2.0440781449239296,0.4996110916137724,-1.5255843139106062,2.524806497138151,-0.5129866111484205,1.5122087943759652,0.623901409912115,34.11763348961704,-28.794958523078137,1.0125977027621897,7,0.1400775909423828,-2.326848030090332,-5.221790313720703,-6.334630966186523,-1.2684822082519531,3,-0.004034113698485942,-1.3888835936329842,34.57587432861328,1.3783733654826362,34.80155563354492,-1.6000171566524464,34.80155563354492,-0.004034113698485942
8912,2015-07-17,34.58365631103516,34.731517791748054,34.45136260986328,34.69260787963867,3048663.0,-0.004034113698485942,1.999979575580412,3.5001225490193795,54.6218097973451,68.1345033468319,0.24020704782612512,-0.2662256451452478,-3.5278566546672323,-5.3511553638488785,47.253244836454364,0.28015518188477273,1.8990162137094657,0.1525278091430735,-0.816624404198258,1.121680022484405,-0.33204829752759224,0.6371039158137393,0.7299975996093764,18.681016790292233,-39.497322617537144,0.48457610667066753,7,0.34241485595702414,-2.1867685317993235,-5.038909435272224,-5.8677024841308665,-2.2957191467285227,4,0.018226876146190785,-1.3809434887140388,34.72373580932617,-1.3888835936329842,34.57587432861328,1.3783733654826362,34.80155563354492,0.018226876146190785
8913,2015-07-20,34.46692657470703,34.63034820556641,34.38910675048828,34.63034820556641,3527197.0,-0.0033752861547748925,1.9523809523807827,1.499947480830666,59.90781328179981,64.86347425789582,0.35389310416875475,-0.09813997102202165,-3.3075979917777367,-5.168900175525117,45.871777930194554,0.2412414550781321,1.6601731573182548,3.8146972514141453e-07,-0.9147335422306497,0.9147343051701,-0.45736658038046585,0.45736734331991613,0.7949898578906343,13.51333448152532,-45.004539485198606,0.45736696185018844,7,0.37354087829589844,-2.0700387954711914,-4.922179698944092,-5.2918291091918945,-3.0739307403564453,0,0.018965948881818795,1.999979575580412,34.58365631103516,-1.3809434887140388,34.72373580932617,-1.3888835936329842,34.57587432861328,0.018965948881818795
8914,2015-07-21,34.25680923461914,34.56031036376953,34.19455337524414,34.42023468017578,3869006.0,-0.006096201807621604,-1.540533379261006,1.000023342670358,53.472211978481745,61.78814872975042,0.42987957421851775,0.18004773172138755,-2.998021888813657,-4.892944185698649,44.167486460081975,0.3657569885253906,1.4059703585337218,-0.24747104644775675,-1.0520002538462663,0.5570581609507528,-0.6497356501470151,0.15479355725150157,0.9352824234097739,8.080688046820532,-47.29812027250963,0.40226460369925543,7,0.47470855712890625,-1.8599214553833008,-4.65758752822876,-5.081711769104004,-1.7354087829589773,1,0.018627946295729947,1.9523809523807827,34.46692657470703,1.999979575580412,34.58365631103516,-1.3809434887140388,34.72373580932617,0.018627946295729947
8915,2015-07-22,34.365760803222656,34.56031036376953,34.04669189453125,34.28015518188477,7454671.0,0.0031804353948239328,1.1639491807362525,-0.5238206391073537,43.85480635598726,57.844484632611874,0.2918393274314681,0.1246828555146493,-3.0006857944644985,-4.9386071486326415,42.25352011083848,0.5136184692382812,1.1335235174323444,-0.16848068237304403,-0.8985113974957599,0.5615500327496719,-0.5334960399343984,0.19653467518831036,0.726577026527778,34.74601618451033,-14.597081138606164,0.36501535756135645,7,0.2373523712158203,-1.945526123046875,-4.782103061676025,-5.1906633377075195,-1.758758544921875,2,0.00837849484136477,-1.540533379261006,34.25680923461914,1.9523809523807827,34.46692657470703,1.999979575580412,34.58365631103516,0.00837849484136477
8916,2015-07-23,34.24124526977539,34.52918243408203,34.17898941040039,34.249027252197266,2198764.0,-0.0036232439072202416,-4.294175317185698,-0.09090503988236573,42.43246036120054,55.46161197941815,0.39439066784419907,0.27170967362010856,-2.7769152425633123,-4.752375615692014,39.968806161131695,0.3501930236816406,0.7775210616002468,-0.29844360351562216,-1.0173876187415587,0.4205004117103144,-0.657915611128594,0.061028404097349664,0.7256150477487395,28.40917319786293,-16.148535472000834,0.3594720076129684,7,0.36186790466308594,-1.5797662734985352,-4.626459121704102,-5.050583839416504,-1.7665367126464844,3,-0.0011363462923972278,1.1639491807362525,34.365760803222656,-1.540533379261006,34.25680923461914,1.9523809523807827,34.46692657470703,-0.0011363462923972278
8917,2015-07-24,33.98443603515625,34.33462905883789,33.89105224609375,34.24124526977539,1924673.0,-0.007499996936321307,1.0,33.00049019607843,38.03533041855929,52.30963732345934,0.5695793548071038,0.5454520320108927,-2.416269401700596,-4.432977576744847,37.33154302726061,0.4435768127441406,0.49652842565237876,-0.5482488632202163,-1.286687908167309,0.19019018172687652,-0.9174683856937662,-0.17902934074666632,0.8720040716087354,12.631448591861677,-25.81659594813197,0.36921952247354745,7,0.44358062744140625,-1.1673145294189453,-4.348249435424805,-4.793774604797363,-1.5486373901367188,4,-0.01557131722105387,-4.294175317185698,34.24124526977539,1.1639491807362525,34.365760803222656,-1.540533379261006,34.25680923461914,-0.01557131722105387
8918,2015-07-27,33.87548446655273,33.9688720703125,33.719844818115234,33.86770248413086,2851158.0,-0.003205925456312264,1.559938825928395,-0.030302580175549047,19.753243314799718,47.38675973359186,0.5960323018693288,0.6594047637699347,-2.2143976741435374,-4.255967979491473,34.64702871596043,0.2645912170410156,0.22893683115383823,-0.6389123916626076,-1.424362227502293,0.1465374441770777,-1.0316373095824503,-0.24618747374276495,0.8458013397182853,18.5182663634746,-11.64221903871736,0.39272491791984154,7,0.46692848205567117,-0.05447196960448508,-4.0622549057006765,-4.55641841888427,-2.070037841796868,0,-0.04686419477819026,1.0,33.98443603515625,-4.294175317185698,34.24124526977539,1.1639491807362525,34.365760803222656,-0.04686419477819026
8919,2015-07-28,34.19455337524414,34.23346328735352,33.68871688842773,33.844356536865234,3012940.0,0.009418873669731598,1.5454448227304145,45.00098039219795,37.36668213392298,45.287093813793604,0.2031707962435405,0.3916757321828328,-2.448972183742434,-4.508657318158871,32.64176886507125,0.5447463989257955,0.13058652252633607,-0.33968791961670064,-1.0667791848573813,0.38740334562398004,-0.7032335522370445,0.023857713003643255,0.366501872921944,58.035827610807274,30.07428634332697,0.36354563262034173,7,0.1322956085205007,0.04669189453125,-2.6536970138549805,-3.221790313720703,-2.2101173400878906,1,-0.0819299351610131,1.559938825928395,33.87548446655273,1.0,33.98443603515625,-4.294175317185698,34.24124526977539,-0.0819299351610131
8920,2015-07-29,34.34241104125977,34.44358062744141,34.13229751586914,34.13229751586914,2191054.0,0.004324012201389893,-1.9629992737836552,0.59998692838938,43.20564037486357,43.62777755744,0.020912909337006624,0.28348147530184065,-2.5096279264915395,-4.581146274924571,31.90060001872831,0.31128311157227273,0.02554795073274363,-0.2077835083007713,-0.9008829962974687,0.4853159796959261,-0.5543332522991165,0.13876623569757385,-0.6536941528320455,77.77762648475297,47.97026282242562,0.34654974399834787,7,-0.1322937011718821,-0.1011657714843821,-2.688713550567634,-3.2840442657470774,-1.8754844665527415,2,-0.053025123582959965,1.5454448227304145,34.19455337524414,1.559938825928395,33.87548446655273,1.0,33.98443603515625,-0.053025123582959965
8921,2015-07-30,34.58365631103516,34.63813018798828,34.054473876953125,34.085601806640625,2706596.0,0.007024703929073395,-1.0833321986356395,2.3704066811909486,43.20554337207035,42.359303510187246,-0.2707662226370857,0.03418204980214057,-2.659320942068696,-4.745848896518584,31.012956116674328,0.5836563110351562,-0.06415246459322077,0.03968753814697834,-0.6496638632072234,0.72903893950118,-0.3049881625301225,0.3843632388240792,-0.8949394226074361,94.26236424344047,64.50479384194358,0.34467570067710124,7,-0.42023277282715554,-0.34241104125977273,-2.9299588203430247,-3.525289535522468,-2.4980545043945384,3,-0.05715572798193869,-1.9629992737836552,34.34241104125977,1.5454448227304145,34.19455337524414,1.559938825928395,33.87548446655273,-0.05715572798193869
8922,2015-07-31,34.28793716430664,34.63034820556641,34.21011734008789,34.58365631103516,2795261.0,-0.008550835228898657,1.1599984313878853,-0.5937485639006813,39.49048662757672,40.09071165971802,-0.0239218399902299,0.3154277835311561,-2.2828807098933908,-4.369186515534285,29.838999145555828,0.42023086547852273,-0.11217521954564802,-0.23657627105713175,-0.9320501227194171,0.4588975806051536,-0.5843131968882744,0.11116065477401094,-0.5612437438964903,63.1147969126058,31.518934614789366,0.347736925831141,7,-0.12451362609863281,-0.04669189453125,-2.509726047515869,-3.1050567626953125,-1.8054466247558594,4,-0.0528824058002908,-1.0833321986356395,34.58365631103516,-1.9629992737836552,34.34241104125977,1.5454448227304145,34.19455337524414,-0.0528824058002908
8923,2015-08-03,34.29571914672852,34.38910675048828,34.03890991210937,34.249027252197266,2588504.0,0.00022695977260434042,1.9999673213294291,-0.15789270004258935,39.68257673370585,38.55852996585402,-0.06542355450322646,0.288739573862955,-2.207685135763988,-4.291057748908802,28.894288579320953,0.35019683837891336,-0.18533997145190284,-0.20739345550536115,-0.9033964472102483,0.48860953619952596,-0.5553949513578047,0.1406080403470824,-0.5325682556152458,63.93445916354372,31.658065045728705,0.34800149585244233,8,-0.13229560852051492,-0.054473876953132105,-2.5175080299377512,-3.1128387451171946,-2.2879371643066477,0,-0.05423185598621305,1.1599984313878853,34.28793716430664,-1.0833321986356395,34.58365631103516,-1.9629992737836552,34.34241104125977,-0.05423185598621305
8924,2015-08-04,34.37354278564453,34.56809234619141,34.21011734008789,34.23346328735352,2778556.0,0.002269193965084959,-2.8332958885644435,3.0000816993457966,45.60819538562435,38.753350969147036,-0.13963085181799784,0.1370380548160739,-2.1991634583749047,-4.288977145211554,27.65622954368881,0.35797500610352273,-0.23503354584486402,-0.07820796966552734,-0.6324674700632613,0.47605153073220663,-0.35533771986439433,0.19892178053333964,-0.5753927226562539,55.844718045352636,19.905558824704684,0.27712975019886876,8,-0.21011924743652344,-0.13229751586914062,-2.583658218383789,-3.190662384033203,-2.3501968383789062,1,-0.07471141909646828,1.9999673213294291,34.29571914672852,1.1599984313878853,34.28793716430664,-1.0833321986356395,34.58365631103516,-0.07471141909646828
8925,2015-08-05,34.824901580810554,35.019454956054695,34.39688873291016,34.44358062744141,3578982.0,0.013130994322602119,-1.6229618855521895,2.722175322022959,51.94026443785019,39.80977364433033,-0.5800050613485794,-0.3248468136831164,-2.5468657984116447,-4.654137914201357,26.59727472968583,0.6459121704101634,-0.28835423559653606,0.3692598342895579,-0.19473632330504387,0.9332559918841596,0.08726175549225701,0.6512579130868588,-0.993152312822275,80.15864988095453,42.17193639058911,0.281998078797301,8,-0.47081565856934304,-0.5836563110351634,-2.9143948554992747,-3.642021179199226,-2.3968849182128977,2,-0.08156420884817306,-2.8332958885644435,34.37354278564453,1.9999673213294291,34.29571914672852,1.1599984313878853,34.28793716430664,-0.08156420884817306
8926,2015-08-06,34.996109008789055,35.042800903320305,34.62256622314453,35.003890991210945,3775201.0,0.004916235802740587,8.818360071302711,-0.020407959104087846,57.817118101947095,42.00775005359564,-0.7072492661326848,-0.4937900507052504,-2.6168130257285966,-4.7433652926040715,25.664714846981617,0.42023468017577414,-0.2951565747001439,0.5229574203491154,-0.08587330516332514,1.131788145861556,0.21854205759289158,0.8273727831053392,-1.0930973995167932,95.3489079053366,52.651458726178724,0.3044153627562206,8,-0.6303501129150391,-0.45136070251464133,-2.949416160583489,-3.7548637390136648,-2.8249015808105327,3,-0.07227038964379828,-1.6229618855521895,34.824901580810554,-2.8332958885644435,34.37354278564453,1.9999673213294291,34.29571914672852,-0.07227038964379828
8927,2015-08-07,35.13618850708008,35.13618850708008,34.614784240722656,34.887161254882805,3440459.0,0.0040027163664349,3.1875277645869398,-32.000490196020905,62.57308013696556,46.76550970050295,-0.7451298695242698,-0.647451658235461,-2.6519168213686157,-4.800563475094542,24.730486417323696,0.5214042663574219,-0.2690127079761666,0.650585556030272,-0.0024750555700236987,1.3036461676305677,0.32405525023012416,0.9771158618304199,-1.1419937542839733,100.0,51.39634327070183,0.32653030580014947,8,-0.7237358093261719,-0.5914402008056641,-2.4591455459594727,-3.766538619995117,-2.560314178466797,4,-0.08682178773673044,8.818360071302711,34.996109008789055,-1.6229618855521895,34.824901580810554,-2.8332958885644435,34.37354278564453,-0.08682178773673044
8928,2015-08-10,35.011672973632805,35.39299774169922,34.941635131835945,35.29182815551758,3785995.0,-0.003543797399145343,-1.148164958560691,-1.1249980852008972,64.65250802291848,49.79726813261357,-0.49449883269761585,-0.5337533589620662,-2.4194502206470716,-4.593794786535831,23.82219646742911,0.45136260986327414,-0.22743885168715394,0.515564155578609,-0.16507561741629928,1.1962039285735173,0.17524426908115487,0.8558840420760632,-0.9032788454083018,67.7630327168351,13.453783863124897,0.3403198864974549,8,-0.2957191467285085,-0.46692466735839133,-1.9766540527343608,-3.494163513183583,-1.95330810546875,0,-0.07223826282128087,3.1875277645869398,35.13618850708008,8.818360071302711,34.996109008789055,-1.6229618855521895,34.824901580810554,-0.07223826282128087
8929,2015-08-11,34.996109008789055,35.050582885742195,34.70817184448242,34.81711959838867,3309518.0,-0.0004445364508993688,1.3783733654826362,-0.6388938059121873,62.69584432028389,51.962846348771386,-0.3947938521155976,-0.530042151078085,-2.300413135811347,-4.492872224202774,23.169691065537613,0.34241104125977273,-0.14231447197703773,0.49027252197264914,-0.21390221121995978,1.194447255165258,0.13818515537634823,0.84235988856895,-0.7335624469475874,60.15609442257218,3.232924938077602,0.3520873665963041,8,-0.2801551818847585,-0.45136070251464133,-1.9610900878906108,-3.478599548339833,-1.7276268005371094,1,-0.08539026511823589,-1.148164958560691,35.011672973632805,3.1875277645869398,35.13618850708008,8.818360071302711,34.996109008789055,-0.08539026511823589
8930,2015-08-12,34.778209686279304,34.824901580810554,34.311283111572266,34.78599166870117,2329191.0,-0.006226387123637878,11.000178253117603,-0.043477334242625225,60.422923590007926,53.87588859520889,-0.12133519312109087,-0.31221455208923743,-1.961626944528497,-4.197470286854273,22.175185049231956,0.6848258972167898,0.0037094870508553868,0.2622564315795941,-0.4518981501346957,0.9764110132938839,-0.09482085927754724,0.6193337224367355,0.6147880554199148,43.16541181034396,-16.647273282634103,0.3570772908571438,8,-0.062255859375007105,-0.23735237121582742,-1.5603103637695384,-3.077819824218757,-1.92218017578125,2,-0.07921235060298482,1.3783733654826362,34.996109008789055,-1.148164958560691,35.011672973632805,3.1875277645869398,35.13618850708008,-0.07921235060298482
8931,2015-08-13,34.58365631103516,34.902725219726555,34.50583648681641,34.80155563354492,2628853.0,-0.005594117034750545,-1.1250191480887701,28.000490196103083,61.91943933516664,56.36799445160777,0.08182271470112568,-0.13564842780948538,-1.6502199377582798,-3.926877097940359,21.021778979741455,0.39688873291014204,0.06911058362456401,0.0747070312500071,-0.6335909497259848,0.783005012225999,-0.2794419592379924,0.42885602173800663,0.7877071380615135,25.17976478056243,-38.92384277272783,0.3541489904879962,8,0.13229751586913352,-0.04279899597168679,-1.3657569885253977,-2.8832664489746165,-1.587547302246108,3,-0.062331166752593314,11.000178253117603,34.778209686279304,1.3783733654826362,34.996109008789055,-1.148164958560691,35.011672973632805,-0.062331166752593314
8932,2015-08-14,35.21400833129883,35.29182815551758,34.474708557128906,34.70817184448242,3362588.0,0.018226876146190785,1.4705943414724167,-2.3214229442762613,72.05127109377167,59.96451604717064,-0.45075301495680264,-0.7550674126954391,-2.1434473804516543,-4.471533020747323,20.313636256636695,0.8171195983886719,0.1288388621599168,0.6735414505004869,-0.10168939239529351,1.4487722933962672,0.2859260290525967,1.061156871948377,0.13615351104736106,83.45317652037451,13.022216540123281,0.38761542144788896,8,-0.41245079040527344,-0.6731510162353516,-1.9961090087890625,-3.5136184692382812,-4.552528381347656,4,-0.08640881988477889,-1.1250191480887701,34.58365631103516,11.000178253117603,34.778209686279304,1.3783733654826362,34.996109008789055,-0.08640881988477889
8933,2015-08-17,35.12062454223633,35.21400833129883,34.871593475341804,35.058364868164055,1439457.0,-0.0026518931950015867,1.7500191479909357,0.12308260810547249,66.4819974689457,62.283827389761896,-0.25485127080836634,-0.6431751144249347,-1.8989038735689192,-4.2959781518000355,19.71358004807116,0.34241485595702414,0.1729792753411843,0.5474727630615206,-0.2687415106381721,1.3636870367612133,0.1393656262116707,0.9555798999113705,0.2087597254943816,82.53995424907798,10.105651691890628,0.4081071368498472,8,-0.26848411560058594,-0.5797672271728516,-1.9027252197265625,-3.4202346801757812,-4.381324768066406,0,-0.07245743054946852,1.4705943414724167,35.21400833129883,-1.1250191480887701,34.58365631103516,11.000178253117603,34.778209686279304,-0.07245743054946852
8934,2015-08-18,34.894943237304695,35.21400833129883,34.81711959838867,35.105056762695305,1844618.0,-0.006425890993488115,-1.1702092154940447,-3.374793211199681,59.56876698645581,63.13143878405141,0.05874645382109378,-0.38708102131046473,-1.5283423861115963,-3.98624301038679,19.486325052167413,0.39688873291015625,0.2520299974323592,0.2898847579956154,-0.5241492067125719,1.1039187227038028,-0.11713222435847825,0.6969017403497091,0.4140790073028455,59.52405035713802,-11.728968964303476,0.4070169823540922,8,-0.04280281066895242,-0.35408592224121804,-1.677043914794929,-3.1945533752441477,-2.933855056762706,1,-0.05263164799125486,1.7500191479909357,35.12062454223633,1.4705943414724167,35.21400833129883,-1.1250191480887701,34.58365631103516,-0.05263164799125486
8935,2015-08-19,34.65369415283203,34.902725219726555,34.50583648681641,34.747081756591804,1881882.0,-0.0069135829461604015,-1.0400192154978887,0.4444625998548206,51.2129155689207,62.39763850260403,0.30525680617506623,-0.12981009873750082,-1.148803085269769,-3.6864654456071975,19.312412061631466,0.39688873291014204,0.33082284817555774,0.03423900604248331,-0.7721239036146343,0.840601915699601,-0.36894244878607196,0.4374204608710386,0.6353733091148044,21.904455119676193,-44.51972941713472,0.4031814548285579,8,0.19844627380371094,-0.11283683776855469,-1.2431879043579102,-2.9533042907714844,-2.3346290588378906,2,-0.0399729950426333,-1.1702092154940447,34.894943237304695,1.7500191479909357,35.12062454223633,1.4705943414724167,35.21400833129883,-0.0399729950426333
8936,2015-08-20,34.202335357666016,34.59143829345703,34.124515533447266,34.350196838378906,1971318.0,-0.01302483923287956,-2.076909541106824,1.5833095053305442,48.5933750723998,60.84433793987451,0.7064706968146339,0.3356954825134153,-0.5633038437177973,-3.180348222261678,18.835147421464406,0.5291786193847656,0.3793133418850658,-0.41517429351806356,-1.2255570404092992,0.3952084533731721,-0.8203656669636814,-0.009982920072445722,1.0671764172733305,6.666579521836316,-57.69040270525873,0.4051913734456167,8,0.5564212799072266,0.33852195739746094,-0.5992221832275391,-2.4630346298217773,-2.747081756591797,3,-0.0393629801324723,-1.0400192154978887,34.65369415283203,-1.1702092154940447,34.894943237304695,1.7500191479909357,35.12062454223633,-0.0393629801324723
8937,2015-08-21,33.45525360107422,34.10894775390625,33.447471618652344,34.03890991210937,4506238.0,-0.021843004250420184,-1.2077895621395194,3.9473181806454463,38.88892811286808,57.98171794986891,1.3298886249577677,1.0973618048781333,0.30773795400726556,-2.377698827556003,19.25731556003553,0.7548637390136719,0.3572239798196435,-1.1357969284057603,-2.0598015027233956,-0.21179235408812502,-1.597799215564578,-0.6737946412469427,1.7684583242054472,0.4405219753523636,-61.327375723251656,0.4620022871588167,8,0.9143962860107422,0.9649810791015625,0.17509698867797852,-1.5680932998657227,-2.2801570892333984,4,-0.013724140242966865,-2.076909541106824,34.202335357666016,-1.0400192154978887,34.65369415283203,-1.1702092154940447,34.894943237304695,-0.013724140242966865
8938,2015-08-24,32.28793716430664,32.34241104125977,31.704280853271484,32.140079498291016,7429870.0,-0.034891872310604644,3.9697563874032267,-0.2533300218297831,28.59424882601529,54.19265178383906,2.3135014220505212,2.2552740828594935,1.590263836349422,-1.1651390184131678,20.785419231255908,1.7509727478027344,0.2675207997701392,-2.223736000061038,-3.578785598224428,-0.8686864018976479,-2.901260799142733,-1.546211200979343,2.8292003425753833,16.62967608422984,-43.991900200623334,0.6775247990816939,8,1.2101173400878906,1.260702133178711,1.373542308807373,-0.3151741027832031,-0.7626457214355504,0,-0.05037352513660953,-1.2077895621395194,33.45525360107422,-2.076909541106824,34.202335357666016,-1.0400192154978887,34.65369415283203,-0.05037352513660953
8939,2015-08-25,31.392995834350586,32.887161254882805,31.37743186950684,32.887161254882805,5870009.0,-0.02771751336735706,1.0208329876061644,-10.105430856553099,17.71601905775549,49.44744016914435,2.954264473753277,3.0878857646527678,2.594146809175861,-0.24162780211968737,21.591412703707388,1.509729385375966,0.11572274580630193,-2.9785994529724107,-4.922816481653015,-1.034382424291806,-3.9507079673127095,-2.006490938632112,3.4511131402425974,0.4414941764428318,-55.32488377971152,0.9721085143403007,8,1.941634178161621,1.9922189712524414,2.225681781768799,0.5797672271728516,0.4435806274414027,1,-0.02082299069607696,3.9697563874032267,32.28793716430664,-1.2077895621395194,33.45525360107422,-2.076909541106824,34.202335357666016,-0.02082299069607696
8940,2015-08-26,32.52140045166016,32.60700225830078,31.60311317443848,32.023345947265625,4671875.0,0.03594447064764883,2.0000056998894116,-0.3333329078229719,30.272972698473055,45.931166098400624,1.6450614903288354,1.9142028115253282,1.5754911434526733,-1.3373445321715849,22.08972767296837,1.2140064239501953,-0.020603503215646413,-1.7591443061828542,-3.872334438397722,0.3540458260320136,-2.815739372290288,-0.7025492400754203,1.9760408124243867,35.59322637405693,-14.539726527732881,1.0565950661074324,8,0.8132295608520437,0.863814353942864,1.04280233383178,-0.43968772888184304,0.031127929687492895,2,-0.017229032678067635,1.0208329876061644,31.392995834350586,3.9697563874032267,32.28793716430664,-1.2077895621395194,33.45525360107422,-0.017229032678067635
8941,2015-08-27,32.60700225830078,32.83268356323242,32.07781982421875,32.70817184448242,4428624.0,0.0026321685244723447,3.311129508393155,-0.2031295476478579,29.66206458214974,41.22125426377597,1.3964347658320193,1.7633290067653746,1.5983799641818592,-1.3884347483170103,22.168551485873138,0.7548637390136719,-0.16045889482546727,-1.5747097969055162,-3.809599614635381,0.6601800208243489,-2.6921547057704487,-0.45726488804058363,1.578438066326001,45.01421338299456,1.1399857977476984,1.117444908864932,8,0.6887178421020508,0.7782125473022461,0.9046716690063477,-0.46303272247314453,0.35797882080077414,3,-0.008830531614826387,2.0000056998894116,32.52140045166016,1.0208329876061644,31.392995834350586,3.9697563874032267,32.28793716430664,-0.008830531614826387
8942,2015-08-28,32.474708557128906,32.778209686279304,32.24124526977539,32.46692657470703,4781100.0,-0.00405721753026822,-1.3389774181220295,-0.07692017646393425,29.625005744397285,37.12603296104836,1.2284836998094306,1.84753940370868,1.8318357491660535,-1.2215513453027,22.251635035573102,0.5369644165039134,-0.2958940650973645,-1.6163420677185059,-3.976679538334267,0.7439954028972551,-2.7965108030263863,-0.4361733324106254,1.4299309219858785,72.68035571479675,30.513123544684817,1.1801687353078798,8,0.8210115432739258,0.9105062484741211,1.1575875282287598,-0.33073902130126953,0.14007568359375,4,-0.03139227421429447,3.311129508393155,32.60700225830078,2.0000056998894116,32.52140045166016,1.0208329876061644,31.392995834350586,-0.03139227421429447
8943,2015-08-31,32.43579864501953,32.67704391479492,32.249027252197266,32.45136260986328,3976304.0,-0.0011981604712764105,-1.1999960785082646,-2.0,29.514328707165703,33.78665093001613,0.9459803259588924,1.8339941440519496,1.8669179053135139,-1.1475540608947838,22.760476326781472,0.42801666259765625,-0.43559642438037827,-1.562255954742433,-4.0326350576080685,0.9081231481231988,-2.797445506175251,-0.32706640330961534,1.2161200731344621,70.10307845661546,28.963318063142495,1.2351895514328164,8,0.704279899597168,0.9494161605834961,1.1867704391479492,-0.29182910919189453,-0.5758762359619176,0,-0.038867614976155096,-1.3389774181220295,32.474708557128906,3.311129508393155,32.60700225830078,2.0000056998894116,32.52140045166016,-0.038867614976155096
8944,2015-09-01,31.80544662475586,32.202335357666016,31.5953311920166,31.89105033874512,5179578.0,-0.019433836889983902,-1.4000105579499478,5.500122549019836,27.68691729271633,31.172651121548974,1.220330755766149,2.384332078190063,2.4938157500030442,-0.4849268963629143,23.244320141898882,0.8404674530029297,-0.7033802528231377,-2.0642031669616685,-4.712934890920451,0.5845285569971139,-3.3885690289410633,-0.7398373049822737,1.6190234085334154,16.981050639018758,-22.915091743712896,1.3243658619793912,9,1.1789884567260742,1.579768180847168,2.276266098022461,0.38910675048828125,0.700389862060554,1,-0.008808402698760043,-1.1999960785082646,32.43579864501953,-1.3389774181220295,32.474708557128906,3.311129508393155,32.60700225830078,-0.008808402698760043
8945,2015-09-02,31.98443603515625,32.16342544555664,31.735408782958984,32.140079498291016,5205407.0,0.005627633924218278,3.2307648799984916,1.818185869298737,30.444980934882352,29.156162884047035,0.6960899358622612,2.0887209757091867,2.3051018231547005,-0.6271662214893396,23.049446914230188,0.42801666259765625,-0.9602399759363038,-1.7431904792785673,-4.47942171345575,0.9930407548986118,-3.1113060963671586,-0.375074862189976,1.235330181754783,31.446567056505874,-9.885157292181045,1.3681156170885895,9,0.758753776550293,1.4007787704467773,2.2996110916137695,0.21011734008789062,0.5136184692382812,2,-0.004622860106138438,-1.4000105579499478,31.80544662475586,-1.1999960785082646,32.43579864501953,-1.3389774181220295,32.474708557128906,-0.004622860106138438
8946,2015-09-03,32.46692657470703,32.73929977416992,32.0311279296875,32.0311279296875,7786586.0,0.015085166392192928,-2.249995623325922,-2.799980392637435,28.862275203032,28.04209033850969,-0.06532587072455698,1.4830731314964822,1.8065014830016821,-1.0720888184904105,22.440521462868784,0.7548637390136719,-1.1900933731933492,-1.1342408180236845,-3.857379286119695,1.588897650072326,-2.4958100520716897,0.22732841602432075,0.5686062074635814,73.6842699328727,36.12407820858944,1.3615692340480052,9,-0.33463001251220703,0.9182882308959961,1.7587547302246094,-0.2723731994628906,0.24902725219727273,3,0.0026365848471567865,3.2307648799984916,31.98443603515625,-1.4000105579499478,31.80544662475586,-1.1999960785082646,32.43579864501953,0.0026365848471567865
8947,2015-09-04,32.085601806640625,32.264591217041016,31.922178268432614,32.17898941040039,3410519.0,-0.011745022036162567,1.5882412306627913,-0.2142907161989461,27.6376012699926,27.935796165618285,0.1131847028334434,1.7119079280694791,2.1672041490899687,-0.6522984316153284,21.705555912055765,0.5447483062744176,-1.4045871818481501,-1.3630362510681167,-4.065818056480069,1.339745554343832,-2.714427153774089,-0.011645348362144148,0.7841208842636078,42.85699994497882,10.532606935180553,1.351390902705975,9,0.04669475555419922,1.2996129989624023,2.116732597351074,0.10895156860351562,0.21789932250976562,4,0.027407286226400984,-2.249995623325922,32.46692657470703,3.2307648799984916,31.98443603515625,-1.4000105579499478,31.80544662475586,0.027407286226400984
8948,2015-09-08,32.48249053955078,32.64591217041016,32.085601806640625,32.599220275878906,4247182.0,0.012369683302247303,4.333405954974289,1.2499489399942814,32.66219392703867,29.596482262205306,-0.2829607450694098,1.1761244731771114,1.7501168888545422,-1.0056622507395119,20.334418771687957,0.5603103637695384,-1.5873442401426558,-0.8396883964538588,-3.4702542653603388,1.7908774724526246,-2.1549713309071024,0.47559453799938467,0.2568092346191406,77.55102381083384,46.65681250915547,1.3152829344532413,9,-0.26848316192626953,0.9027242660522461,1.719843864440918,-0.2879371643066406,-0.7937736511230504,1,0.004072769636022544,1.5882412306627913,32.085601806640625,-2.249995623325922,32.46692657470703,3.2307648799984916,31.98443603515625,0.004072769636022544
8949,2015-09-09,32.007781982421875,32.81711959838867,31.922178268432614,32.72373580932617,2927487.0,-0.014614290629928695,-1.01753925801069,6.13343137254902,31.601749400129123,29.744124117944867,0.3219865774966095,1.4919702326191526,2.2129944311399967,-0.4887532343844825,19.430252613193833,0.8949413299560582,-1.6949911974309657,-1.1649806022644071,-3.7339659558439564,1.4040047513151421,-2.4494732790541818,0.1195120745253675,-0.6303501129150355,25.17985357802824,-6.568472964737236,1.284492676789774,9,0.20622539520263672,1.3774328231811523,2.194552421569824,0.18677139282226562,0.15564346313476562,2,-0.004619488268367444,4.333405954974289,32.48249053955078,1.5882412306627913,32.085601806640625,-2.249995623325922,32.46692657470703,-0.004619488268367444
8950,2015-09-10,32.023345947265625,32.35797882080078,31.89883232116699,32.04669189453125,3112913.0,0.0004862556503382187,-2.371451380232708,0.032608174421764356,33.87096865279531,30.211780125794373,0.2551786558249205,1.3274981779202477,2.1782608800852756,-0.46594683229271183,19.46542110930651,0.4591464996337926,-1.6437890289805352,-1.0116734504699707,-3.512736037163208,1.4893891362232665,-2.2622047438165893,0.2388578428766479,-0.6171203231811475,13.559332595280813,-20.47923786263061,1.2505312933466193,9,0.18287944793701172,1.3618688583374023,2.178988456726074,0.17120742797851562,0.42023468017578836,3,0.015066837186386683,-1.01753925801069,32.007781982421875,4.333405954974289,32.48249053955078,1.5882412306627913,32.085601806640625,0.015066837186386683
8951,2015-09-11,32.428016662597656,32.44358062744141,31.83657646179199,31.94552421569824,2673186.0,0.012636740582899098,1.3636296117496094,-20.667075163398845,41.99030093629517,31.58570181378303,-0.19841681723620752,0.7937478536266411,1.736650289027942,-0.8290074723948031,19.318185729102833,0.6070041656494247,-1.4244170251651127,-0.49922075271606303,-2.903190220675235,1.9047487152431053,-1.701205486695649,0.7027639812635229,-0.9935731590270933,60.31761161048631,21.119114004842906,1.2019847339795848,9,-0.22179126739501953,0.9571981430053711,1.8696489334106445,-0.23346328735351562,-0.062255859375,4,0.002159794184318997,-2.371451380232708,32.023345947265625,-1.01753925801069,32.007781982421875,4.333405954974289,32.48249053955078,0.002159794184318997
8952,2015-09-14,32.17120742797852,32.42023468017578,32.0933837890625,32.38910675048828,2752085.0,-0.007919362978351274,1.33335602728721,-0.4516118830668094,48.93919654885284,33.744020462859375,0.012084101407232595,0.8547324857185927,1.9537773817038229,-0.5305407573786667,18.53784518752941,0.33463287353515625,-1.3468181563225983,-0.6038899421691823,-2.772076522136878,1.5642966377985132,-1.6879832321530301,0.48020334781466545,-0.7091104025115982,34.12710300007682,-7.5987756496151135,1.0840932899838482,9,0.03501796722411399,1.2140073776245046,2.284046173095696,0.023345947265617895,-0.2101192474365341,0,0.016932730925480532,1.3636296117496094,32.428016662597656,-2.371451380232708,32.023345947265625,-1.01753925801069,32.007781982421875,0.016932730925480532
8953,2015-09-15,32.57587432861328,32.614784240722656,32.13229751586914,32.29571914672852,3538633.0,0.012578542522554859,1.6956447608188319,-1.2857092838010633,61.80122935300078,37.53449958066875,-0.4141788241095412,0.2631353365423692,1.5118071944500997,-0.8906498578363298,17.593441660218023,0.4824867248535156,-1.261030304511145,-0.07198553085326864,-1.938268715161911,1.7942976534553736,-1.0051271230075898,0.8611560613010525,-1.0866768516879226,75.39677136360197,27.273509456792894,0.9331415921543202,9,-0.2996101379394531,0.8093404769897461,1.902726173400879,-0.3813209533691406,-0.4357948303222656,1,-0.008361193830602742,1.33335602728721,32.17120742797852,1.3636296117496094,32.428016662597656,-2.371451380232708,32.023345947265625,-0.008361193830602742
8954,2015-09-16,33.058364868164055,33.143970489501946,32.49805450439453,32.64591217041016,2946120.0,0.014811284408933645,1.213314684583439,1.4722294086409364,56.14972327512225,40.39058206291763,-0.7825456399713104,-0.3836729212899712,0.9750243492378772,-1.3254488651981617,16.954334308967063,0.6459159851074148,-1.1499832457276398,0.5023339271545311,-1.0532868518995073,2.0579547062085695,-0.27547646237248813,1.2801443166815503,-1.5426089488094306,93.45219424875008,41.936948957803644,0.7778103895270201,9,-0.5680913925170898,0.27626514434815164,1.5719861984253,-0.8638114929199148,-0.07003784179686079,2,-0.04143120765949704,1.6956447608188319,32.57587432861328,1.33335602728721,32.17120742797852,1.3636296117496094,32.428016662597656,-0.04143120765949704
8955,2015-09-17,33.268482208251946,33.66537094116211,32.957199096679695,33.112838745117195,2552524.0,0.006355950783586417,-2.0333575706081453,0.3773607591424287,57.36569311502257,43.55762849758325,-0.8843670167551494,-0.7408727471759491,0.7330107591070245,-1.4840562935041532,17.311070807345548,0.7081718444824148,-1.0240650249728631,0.7817118644714256,-0.47537300813610983,2.038796737078961,0.15316942816765788,1.4102543007751933,-1.6875977060914273,78.29779467363326,24.887822965687036,0.6285424363037679,9,-0.5175085067748952,0.06614780426026101,1.3618688583374094,-1.0739288330078054,-1.1439666748046804,3,-0.03321632636493421,1.213314684583439,33.058364868164055,1.6956447608188319,32.57587432861328,1.33335602728721,32.17120742797852,-0.03321632636493421
8956,2015-09-18,32.856029510498054,33.37743377685547,32.78599166870117,33.011672973632805,5986815.0,-0.012397701078517676,-3.0000257994607913,-1.0,53.996710223815235,46.48641838134132,-0.45920608175478606,-0.45793181087231005,1.111378335991354,-1.017495827577271,18.419937772903072,0.5914421081542969,-0.8258785406561202,0.43657445907593484,-0.5484511440206461,1.4216000621725193,-0.05593834247235918,0.9290872606242253,-1.15007582199744,48.51475537932569,-2.356119682311899,0.49251280154829186,9,-0.1050558090210032,0.47860050201415305,1.7723760604858327,-0.6614761352539134,-0.6614761352539134,4,-0.012553217452061727,-2.0333575706081453,33.268482208251946,1.213314684583439,33.058364868164055,1.6956447608188319,32.57587432861328,-0.012553217452061727
8957,2015-09-21,32.996109008789055,33.221790313720696,32.669261932373054,33.12062454223633,5043882.0,0.00426343354257841,2.3809596059803826,0.8000049018407599,55.75077795753062,49.05181660695154,-0.5102007795598311,-0.6684444560299525,0.9303613225343739,-1.0948967155778284,18.744105217436847,0.552528381347642,-0.6487696258595861,0.5996111869811926,-0.3016065619673398,1.500828935929725,0.14900231250692286,1.0502200614554589,-1.1725902851287522,56.345082933965884,7.580324215963671,0.4506088744742664,9,-0.2451353073120046,0.33852100372315164,1.6322965621948313,-0.8015556335449148,-1.4630355834960866,0,-0.01910371327111615,-3.0000257994607913,32.856029510498054,-2.0333575706081453,33.268482208251946,1.213314684583439,33.058364868164055,-0.01910371327111615
8958,2015-09-22,30.661479949951172,32.49805450439453,30.38132286071777,32.49805450439453,16734940.0,-0.07075467771718225,1.305086541197685,14.749762568547917,41.30180041164192,50.12960005267519,1.7198094924174114,1.6212069990717737,3.1988399769533373,1.2927022133900508,17.406011891482557,2.6147861480712855,-0.5494790246468355,-1.6536950111389146,-2.8434895306070516,-0.4639004916707741,-2.248592270872983,-1.058797751404846,3.0038909912109375,8.530846149959414,-42.42623683327977,0.5948972597340698,9,1.3618669509887695,2.136185646057129,4.009727478027344,1.5330734252929688,0.8093376159667969,1,0.04238569803910863,2.3809596059803826,32.996109008789055,-3.0000257994607913,32.856029510498054,-2.0333575706081453,33.268482208251946,0.04238569803910863
8959,2015-09-23,30.739299774169922,30.98832702636719,30.52140045166016,30.785991668701172,10087893.0,0.0025380322262908983,1.0689643515153238,0.02542335916518329,40.384621049698055,50.853339207886606,1.6127286326037122,1.572527179489029,3.0544101434326834,1.263747948103365,16.95407014083147,0.46692657470703125,-0.4001934852382476,-1.5431903839111314,-2.8679151481065475,-0.21846561971571177,-2.205552766008843,-0.8808280018134234,2.860390205383304,10.900477236731469,-40.76790930161389,0.6623623820977095,9,1.2840471267700195,2.058365821838379,3.9571990966796875,1.4552536010742188,0.9338531494140625,2,0.04556966926416983,1.305086541197685,30.661479949951172,2.3809596059803826,32.996109008789055,-3.0000257994607913,32.856029510498054,0.04556966926416983
8960,2015-09-24,31.96108818054199,32.07781982421875,30.51361846923828,30.51361846923828,13868363.0,0.03974678718604796,-1.1612906201285824,-31.00044934640515,46.49405547378399,51.35375637871869,0.4259761833638045,0.32317882820529675,1.7861111577927424,0.09146740212495175,15.962629404199511,1.5642013549804688,-0.2864856275201433,-0.29338636398315643,-1.6205343301813961,1.0337616022150833,-0.9569603470822763,0.37018761911596343,1.5742344566345245,52.727197491763825,3.6848940060455746,0.6635739830991206,9,0.06225872039795277,0.6809358596801722,2.7354106903076207,0.233465194702152,-0.4046688079833949,3,0.03214029635106708,1.0689643515153238,30.739299774169922,1.305086541197685,30.661479949951172,2.3809596059803826,32.996109008789055,0.03214029635106708
8961,2015-09-25,32.31906509399414,32.964981079101555,31.83657646179199,32.19455337524414,6783515.0,0.011200398166358205,-1.6851894718208864,0.08602025850879792,51.62337817355965,51.651998781463895,0.05690319241990949,-0.06058171086695552,1.3800576939443232,-0.21305057183612774,15.281294122285367,1.1284046173095668,-0.10828865918923469,0.07898740768432333,-1.2382688275854363,1.3962436429540794,-0.579640709950553,0.7376155253192032,1.1531775476532005,68.21913172171013,17.634574051600154,0.6586281176348787,9,-0.2957181930541992,0.16731548309326172,2.3774337768554688,-0.12451171875,-0.482488632202152,4,-0.006019653105096445,-1.1612906201285824,31.96108818054199,1.0689643515153238,30.739299774169922,1.305086541197685,30.661479949951172,-0.006019653105096445
8962,2015-09-28,31.45525360107422,32.22568130493164,31.36186790466309,32.10116577148437,5016640.0,-0.026727613883869572,-1.0747699087881597,-5.187561274509747,43.292683534340554,49.59549369050165,0.9034878523947825,0.7620072992288058,2.1892797089409086,0.6973786687980947,14.427715950201284,0.9571971893310511,0.02637551471387667,-0.7338513374328599,-2.091167708907676,0.6234650340419563,-1.4125095231702645,-0.0551931516954518,1.9551706449545279,41.566285072653656,-5.375568508484541,0.6786581857374073,9,0.5680932998657227,0.789881706237793,3.1945533752441406,0.8871593475341797,0.420232772827152,0,0.023503220910120914,-1.6851894718208864,32.31906509399414,-1.1612906201285824,31.96108818054199,1.0689643515153238,30.739299774169922,0.023503220910120914
8963,2015-09-29,31.17509651184082,31.540855407714844,30.84046745300293,31.53307342529297,5980005.0,-0.008906527754836802,2.7499936173363357,0.5542191800238659,44.42126682851238,48.29233186310055,1.077342716371973,0.9938271025031895,2.4142294776474245,1.0210095204804333,13.708947788384618,0.7003879547119141,0.05420671927466003,-0.9509733200073214,-2.3754842085054904,0.4735375684908476,-1.6632287642564023,-0.23871787575823689,2.1747457064817084,26.984096108059397,-21.772356616684434,0.7122554442490837,9,0.8482503890991211,0.8482503890991211,3.219845771789551,1.2217912673950195,0.7470817565917933,1,0.011482784449959427,-1.0747699087881597,31.45525360107422,-1.6851894718208864,32.31906509399414,-1.1612906201285824,31.96108818054199,0.011482784449959427
8964,2015-09-30,31.52529144287109,31.71206283569336,31.284046173095703,31.509727478027344,4392259.0,0.01123316269116481,1.1999960785082646,-0.04347756589567588,46.806386737315094,47.11907559891083,0.5440214951634736,0.6551577809425915,2.0185320126610726,0.7149022315015436,12.146223372961341,0.5369663238525391,0.051515611178800214,-0.5867706298828175,-2.029944006404204,0.8564027466385653,-1.3083573181435106,0.1348160583778757,1.7651803882993455,41.269821509157936,-11.445649436960835,0.7215866882606917,9,0.3540868759155309,0.4980554580688512,1.9980554580688512,0.8715963363647496,0.5836563110351598,2,-0.0017279420573109716,2.7499936173363357,31.17509651184082,-1.0747699087881597,31.45525360107422,-1.6851894718208864,32.31906509399414,-0.0017279420573109716
8965,2015-10-01,31.83657646179199,32.0,31.330738067626953,31.50194549560547,5419231.0,0.009874136119724541,1.0235348394630988,21.500367647063502,46.1616122355054,46.2485091557653,0.009231053656108656,0.3501815159456676,1.6609110831489993,0.45170213327057596,10.388926650136746,0.6692619323730469,-0.05899769126941834,-0.2680926322937047,-1.7155274171915345,1.1793421526041215,-0.991810024742616,0.45562476015521014,1.3957123899693933,46.88644951730787,-4.6663344162379445,0.7237173924489134,10,-0.03501987457275746,0.18677043914795277,1.5233459472656286,0.5603113174438512,-0.17120552062987926,3,-0.005133200751159084,1.1999960785082646,31.52529144287109,2.7499936173363357,31.17509651184082,-1.0747699087881597,31.45525360107422,-0.005133200751159084
8966,2015-10-02,32.552528381347656,32.58365631103516,31.37743186950684,31.57976722717285,4488891.0,0.02248834514021647,1.330830171363679,2.906966935129959,52.335546114191054,45.869038950949786,-0.8429445824086379,-0.3784308596718944,0.9100014527020903,-0.21536544114427159,9.753536858736815,1.2062244415283239,-0.15717691666046107,0.44357919692993164,-1.0088635001177337,1.896021893977597,-0.2826421515938975,1.1698005454537643,0.6227411505928515,98.21431111470932,42.62081070948095,0.7262213485238325,10,-0.8793764114379954,-0.5291814804077148,0.8073940277099609,-0.1556406021118164,-0.3968849182128835,4,-0.030600050389936073,1.0235348394630988,31.83657646179199,1.1999960785082646,31.52529144287109,2.7499936173363357,31.17509651184082,-0.030600050389936073
8967,2015-10-05,32.964981079101555,33.097274780273445,32.599220275878906,32.67704391479492,9592011.0,0.012670373647235111,-1.2455904990411644,0.2959998588254598,52.38096238479983,47.10005694796733,-1.4083837194476985,-0.7606222473673583,0.4749420240129112,-0.5733054539042186,9.1200256809439,0.5447463989257884,-0.27938734376146357,0.8120629310607868,-0.6898047905942306,2.3139306527158077,0.06112907023327807,1.5629967918882954,0.1544095194145001,94.13801525840086,39.35378313110969,0.7509338608275101,10,-1.1595344543456925,-0.941634178161614,0.3754863739013743,-0.5447463989257741,-0.9416351318359304,0,-0.03423040391262133,1.330830171363679,32.552528381347656,1.0235348394630988,31.83657646179199,1.1999960785082646,31.52529144287109,-0.03423040391262133
8968,2015-10-06,32.614784240722656,33.073928833007805,32.33462905883789,32.933853149414055,4353323.0,-0.010623298631313616,1.4675392470175161,-1.1081199242193427,47.241041249377794,47.861881414598415,-0.8403435085767157,-0.421622951000316,0.8015090838508314,-0.17591901120479037,8.995682842586366,0.7392997741699148,-0.37196767741291126,0.45525140762329386,-1.0538758304684208,1.964378645715005,-0.2993122114225599,1.2098150266691512,-2.2334613800048864,73.39052904631941,22.52687517566215,0.7545636190458557,10,-0.8093376159667933,-0.5914373397827148,0.7256832122802734,0.04669475555419922,-0.7937717437744176,1,-0.022667568835184948,-1.2455904990411644,32.964981079101555,1.330830171363679,32.552528381347656,1.0235348394630988,31.83657646179199,-0.022667568835184948
8969,2015-10-07,31.859922409057614,32.72373580932617,31.634241104125977,32.62256622314453,5562765.0,-0.02314477465475695,1.2580599254045528,2.390216637574489,41.79510784703892,47.33977612273785,0.10079512406696267,0.33897296642659214,1.5131962633907285,0.6152635869151375,8.911129553849609,1.0894947052001953,-0.5158269801722959,-0.29221744537354155,-1.8059165610922001,1.221481670345117,-1.0490670032328673,0.46463211248578773,-1.4247474288940438,29.956034179322355,-16.71706498209841,0.7568495578593291,10,0.10894870758057351,0.16342449188232777,1.4027242660522496,0.957199096679691,-1.3463039398193324,2,0.0019540493092129463,1.4675392470175161,32.614784240722656,-1.2455904990411644,32.964981079101555,1.330830171363679,32.552528381347656,0.0019540493092129463
8970,2015-10-08,32.50583648681641,32.536964416503906,31.61867713928223,31.852140426635746,3699901.0,0.020273560916619582,1.5652205186951778,-0.857144643549376,48.014130239621345,46.93874857452249,-0.513746054396286,-0.2834746547412834,0.8259563199535336,0.009422171390674805,8.794178338480087,0.9182872772216761,-0.3631521519578875,0.32957210540772053,-1.1908487084049497,1.8499929192203943,-0.43063830149861815,1.0897825123140557,-2.0178864295959578,65.61091191791448,18.37884515341066,0.7602104069063368,10,-0.5369653701782262,-0.48248958587647195,0.6789884567260671,0.8832693099975515,-2.2801551818847727,3,-0.012209768331023607,1.2580599254045528,31.859922409057614,1.4675392470175161,32.614784240722656,-1.2455904990411644,32.964981079101555,-0.012209768331023607
8971,2015-10-09,32.49805450439453,32.894943237304695,32.42023468017578,32.51361846923828,3426581.0,-0.00023940262005062163,-4.545543672014343,-0.02380917645342463,47.13261538542633,47.365407669087574,-0.534067240119132,-0.28477725786204644,0.7836927135815301,0.05751413370969516,8.906868711806887,0.47470855712891336,-0.19434766739678366,0.3182882308959947,-1.20489415786556,1.841470619657553,-0.4433029634847827,1.079879425276772,-1.9583848716583283,59.47374327763628,12.841102436298677,0.7615911943807787,10,-0.5291833877563441,-0.47470760345458984,0.5661478042602539,0.8910512924194336,-1.5486392974853516,4,-0.025622566517630285,1.5652205186951778,32.50583648681641,1.2580599254045528,31.859922409057614,1.4675392470175161,32.614784240722656,-0.025622566517630285
8972,2015-10-12,32.715953826904304,32.731517791748054,32.25680923461914,32.51361846923828,2137983.0,0.006704995909226019,3.0666655773596605,-13.000245098039672,65.6398065729423,49.72302319624645,-0.6194741705134916,-0.4846197437089117,0.5267813503341685,-0.12299643562037232,8.96180098009835,0.47470855712891336,-0.14738832070358399,0.5089502334594798,-1.0329548224230791,2.0508552893420386,-0.26200229448180323,1.2799027614007592,-2.12559901016267,75.40116203630362,22.95959604392354,0.7709525279412802,10,-0.5252933502197337,-0.6926069259643626,0.0428018569946218,0.6731519699096609,-2.085603713989265,0,-0.01712651774525842,-4.545543672014343,32.49805450439453,1.5652205186951778,32.50583648681641,1.2580599254045528,31.859922409057614,-0.01712651774525842
8973,2015-10-13,32.30350112915039,32.81711959838867,32.28793716430664,32.58365631103516,3157502.0,-0.01260708154609047,-2.400007352851068,-1.384608133330806,61.33031741224683,51.33679327123886,-0.03366458539921524,-0.09867809463658261,0.8943740522622434,0.3250747131451419,9.40192590266867,0.5291824340820312,-0.18223119567051071,0.11011619567871378,-1.4228564928949865,1.6430888842524176,-0.6563701486081399,0.8766025399655639,-1.663474832083434,53.6584017180488,-3.871033920998677,0.7664863442868514,10,-0.08949470520019531,-0.2801542282104492,0.45525455474853516,1.0856046676635742,-0.4513607025146449,1,-0.008672594984818982,3.0666655773596605,32.715953826904304,-4.545543672014343,32.49805450439453,1.5652205186951778,32.50583648681641,-0.008672594984818982
8974,2015-10-14,31.68871688842773,32.48249053955078,31.61867713928223,32.34241104125977,2429036.0,-0.019031504921548037,-1.1764728497763017,2.333328794542537,47.836853874443285,51.52293123112085,0.6780428944454862,0.4302958833050603,1.4537206623026186,0.9726368382729014,9.351055267314797,0.8638134002685511,-0.08687495505380838,-0.4361856460571296,-1.9282860922621303,1.055914800147871,-1.18223586915963,0.30986457704537074,-1.0000125406419578,5.487864110315644,-50.47414555240114,0.7460502231024999,10,0.548636436462413,0.3346300125122106,1.1108942031860387,1.700388908386234,0.2957191467285192,2,0.00417484901601739,-2.400007352851068,32.30350112915039,3.0666655773596605,32.715953826904304,-4.545543672014343,32.49805450439453,0.00417484901601739
8975,2015-10-15,32.16342544555664,32.19455337524414,31.78988265991211,31.89105033874512,3465131.0,0.01498036537106584,1.4186088929167877,-0.4166705570663152,48.786426537758196,51.1285846115172,0.28449086193343476,-0.13854903928966422,0.9133967563224417,0.5388939304697402,8.571920781356257,0.5058364868164098,0.038467360127171446,0.09377574920654297,-1.298524868243419,1.4860763666565013,-0.602374559518438,0.7899260579315239,-1.4270166080664275,42.68297239255054,-11.244097653667723,0.6961503087249798,10,0.1945505142211985,-0.14007854461669922,0.6361856460571289,1.2256803512573242,-0.37354278564453125,3,-0.05129450465750307,-1.1764728497763017,31.68871688842773,-2.400007352851068,32.30350112915039,3.0666655773596605,32.715953826904304,-0.05129450465750307
8976,2015-10-16,32.44358062744141,32.51361846923828,32.17898941040039,32.30350112915039,3968851.0,0.00871036520531665,1.3888835936329842,0.5142889154990069,58.4779683556896,51.806029719393834,-0.01424141493752984,-0.4755709474950365,0.5640094353693215,0.2985186592415232,7.92898692773642,0.3501930236816406,0.1343784138102322,0.3945533752441506,-0.9604222679232635,1.7495290184115682,-0.28293444633956,1.0720411968278576,-1.6604213900408489,68.83129697976746,12.789581417476938,0.6774878215837082,10,-0.09727764129639382,-0.42023372650147195,0.3521394729614187,0.9455251693725515,-0.0778198242187571,4,-0.06836173072197305,1.4186088929167877,32.16342544555664,-1.1764728497763017,31.68871688842773,-2.400007352851068,32.30350112915039,-0.06836173072197305
8977,2015-10-19,32.365760803222656,32.552528381347656,32.27237319946289,32.474708557128906,2862723.0,-0.0023986200879730912,1.1176758938869666,-0.7777565970425248,60.580937900968934,53.28824045845952,-0.03392766223933563,-0.4715744229609129,0.5657495588176857,0.41606972914516405,7.447616147449724,0.2801551818847656,0.21925954588328977,0.34825096130371236,-0.9417343152465918,1.6382362378540165,-0.29674167697143616,0.9932435995788644,-1.5367861739099453,62.337883497339654,2.512321268861598,0.6449926382751514,10,-0.10895061492919211,-0.34241390228271484,0.4299592971801758,1.0233449935913086,-0.031131744384765625,0,-0.04376061495741057,1.3888835936329842,32.44358062744141,1.4186088929167877,32.16342544555664,-1.1764728497763017,31.68871688842773,-0.04376061495741057
8978,2015-10-20,31.96108818054199,32.45136260986328,31.90661430358887,32.39688873291016,2239884.0,-0.012503108613481917,-1.000000000000013,4.000087535014104,53.83560627400786,54.62607361701163,0.2997931717783011,0.03736967614432274,0.8920856728186912,0.8596421100409621,6.035727296768954,0.5447483062744105,0.18242802622818033,-0.12140207290649485,-1.243825374561407,1.0010212287484173,-0.6826137237339474,0.4398095779209612,-1.087214467155377,36.66655092758007,-24.452553403110898,0.5612116508274554,10,0.2957220077514755,0.06225872039795277,0.8346319198608434,1.4280176162719762,0.4202365875244247,1,-0.04163619399032559,1.1176758938869666,32.365760803222656,1.3888835936329842,32.44358062744141,1.4186088929167877,32.16342544555664,-0.04163619399032559
8979,2015-10-21,32.140079498291016,32.24124526977539,31.859922409057614,32.054473876953125,2899603.0,0.005600288598996972,1.6486533034803708,-0.19643302623804146,52.734930237562516,55.1506069501162,0.1840792580401711,-0.03298937017407866,0.6357243619002446,0.7177556060234664,4.566600176263776,0.381322860717777,0.11299163747888485,-0.01244974136352539,-0.9398409310866711,0.9149414483596239,-0.4761453362251018,0.45124585349804747,-1.222204682511979,45.91867869129615,-16.298476862933498,0.46369559486157447,10,0.11673069000244851,-0.11673259735107422,0.6906599998474121,1.2490262985229492,0.2723731994628906,2,-0.008958878638448353,-1.000000000000013,31.96108818054199,1.1176758938869666,32.365760803222656,1.3888835936329842,32.44358062744141,-0.008958878638448353
8980,2015-10-22,32.988327026367195,33.035018920898445,32.28015518188477,32.28015518188477,4699631.0,0.02639220379405982,-1.1318660008726427,8.272492313176775,53.835621773487425,55.89538543767854,-0.6576929097198772,-0.8435838375731493,-0.274607029446706,-0.07925559209067501,4.443833895340209,0.894939422607429,0.13816159109475734,0.7844358444213952,-0.20969490712172956,1.77856659596452,0.28737046864983284,1.2815012201929576,-2.0273311302435815,96.02654811236691,36.77806333191637,0.4970653757715616,10,-0.6614789962768555,-0.9649801254272532,-0.07587528228760476,0.40077877044677024,-1.1361865997314489,3,-0.030431703626817685,1.6486533034803708,32.140079498291016,-1.000000000000013,31.96108818054199,1.1176758938869666,32.365760803222656,-0.030431703626817685
8981,2015-10-23,32.124515533447266,33.13618850708008,32.0311279296875,33.13618850708008,5120597.0,-0.026185368304051715,1.1846201414759958,-1.4285698895191308,43.14722138416045,53.39620930559167,0.16490093861636268,0.005170257857123772,0.5220749967747054,0.8291769867849865,4.2753586736409455,1.1050605773925781,0.2628399293036523,-0.06964817047118999,-1.0628406577787857,0.9235443168364021,-0.5662444141249878,0.42694807318260786,-1.121260978585969,20.73181484642043,-32.694603567543155,0.4965962436537963,10,0.2529172897338867,-0.24513721466064453,0.9182863235473633,1.2645902633666992,-0.303503036499027,4,-0.010416744594537009,-1.1318660008726427,32.988327026367195,1.6486533034803708,32.140079498291016,-1.000000000000013,31.96108818054199,-0.010416744594537009
8982,2015-10-26,32.19455337524414,32.35797882080078,31.992218017578125,32.140079498291016,5041698.0,0.0021801991604808446,-1.0888869523539793,-0.05384534169922022,46.409595705112416,51.73835133813229,0.014666872692771449,-0.007000163295508344,0.3640162312434967,0.8098393459882587,4.468739278401082,0.36576080322265625,0.2787254997836044,-0.0365753173828125,-0.9670231505837137,0.8938725158180887,-0.5017992339832631,0.4286485992176381,-1.1059814622940927,26.219529509169558,-23.661993261173993,0.46522391660045126,10,0.18287944793701172,-0.39299678802490945,0.8482484817504883,1.1906614303588867,-0.43579864501953125,0,0.005317900390882979,1.1846201414759958,32.124515533447266,-1.1318660008726427,32.988327026367195,1.6486533034803708,32.140079498291016,0.005317900390882979
8983,2015-10-27,31.53307342529297,32.10116577148437,31.260700225830078,31.95330619812012,3121265.0,-0.02054633099708769,1.3478267819322793,-7.714390756302587,47.16215665694135,51.66338498063208,0.6206352921967593,0.7195661288127368,0.9309845011023725,1.524776380582857,4.410388693184944,0.9338531494140625,0.28646957101457815,-0.715954113006589,-1.571635112941145,0.1397268869279671,-1.1437946129738705,-0.28811361303931093,-0.36259684857772,14.522788661806821,-36.314424786787306,0.4278404999672787,10,0.6653709411621094,0.22568225860595703,1.5097284317016602,1.8521413803100586,-0.40466880798339844,1,0.02541952136203718,-1.0888869523539793,32.19455337524414,1.1846201414759958,32.124515533447266,-1.1318660008726427,32.988327026367195,0.02541952136203718
8984,2015-10-28,31.47081756591797,31.797664642333984,31.15953254699707,31.40077781677246,3841250.0,-0.001974303568045621,-1.3098538067210936,-0.16666893606205294,40.00000737125555,50.68711618435401,0.7249699753217556,0.8195504728815948,0.9033321318561462,1.6373150723341183,4.576552919975821,0.6381320953369141,0.1108395367175703,-0.7754862785339327,-1.6411555760272662,0.09018301895940084,-1.208320927280603,-0.34265162978726593,1.6653709411621094,15.748062647575065,-31.84807778479784,0.4328346487466672,10,0.6770429611206055,0.35408592224121094,0.9396886825561523,1.4163427352905273,0.5525283813476562,2,0.0289317937241802,1.3478267819322793,31.53307342529297,-1.0888869523539793,32.19455337524414,1.1846201414759958,32.124515533447266,0.0289317937241802
8985,2015-10-29,31.673152923583984,31.782100677490234,31.284046173095703,31.35408592224121,1963223.0,0.006429300962461859,-1.1694796967494028,4.555513194085129,42.318854067356234,48.891659041205855,0.4981630243113955,0.6370035875495645,0.6193633561446319,1.4835946237055637,5.067212731947306,0.49805450439453125,-0.008395321017104607,-0.5649797439575224,-1.4498063302747752,0.3198468423597305,-1.0073930371161453,-0.12256645079889594,1.4235024642944367,25.984308193184262,-19.278696981806924,0.442413293158626,10,0.47470760345458984,0.1517505645751953,0.7373533248901367,1.2140073776245117,0.054473876953125,3,0.023341527632363857,-1.3098538067210936,31.47081756591797,1.3478267819322793,31.53307342529297,-1.0888869523539793,32.19455337524414,0.023341527632363857
8986,2015-10-30,31.556419372558594,31.97665405273437,31.45525360107422,31.5953311920166,2562290.0,-0.003685567752191532,-3.322609720036972,-0.12195501037164566,38.99556296348862,46.49328404815248,0.5317363544941003,0.7117780748124005,0.6659748000485521,1.6478880090725454,5.031966213581775,0.5214004516601527,0.027231698080640854,-0.6319078445434556,-1.5535925275969262,0.28977683851001146,-1.092750186070191,-0.1710655030167203,1.5014935585021973,33.116780805021556,-7.989683331310069,0.4608423415267336,10,0.5914411544799805,0.43190860748291016,0.7762660980224609,1.3307409286499023,0.007781982421875,4,0.00937118532320902,-1.1694796967494028,31.673152923583984,-1.3098538067210936,31.47081756591797,1.3478267819322793,31.53307342529297,0.00937118532320902
8987,2015-11-02,31.83657646179199,32.474708557128906,31.64980506896973,31.98443603515625,4096194.0,0.008877974586591453,-2.1641724434364606,3.799862751825982,45.45456233430616,45.56205694374118,0.18843651515164694,0.3612718492300466,0.3415896503257905,1.4152903071624614,4.308160862215163,0.9182891845703125,0.027880995219419447,-0.29533052444458363,-1.1527452597626002,0.562084210873433,-0.7240378921035919,0.13337684321442467,1.1833688615875282,51.47933885496057,11.466529927672262,0.42870736765900863,11,0.3112840652465856,0.15175151824951527,0.41828727722168324,1.0505838394165075,-0.3968868255615199,0,-0.0004888705562430262,-3.322609720036972,31.556419372558594,-1.1694796967494028,31.673152923583984,-1.3098538067210936,31.47081756591797,-0.0004888705562430262
8988,2015-11-03,31.87548637390137,32.007781982421875,31.52529144287109,31.852140426635746,3156346.0,0.001222176390607732,2.3513599448869003,-0.1578927000425653,52.04776907958828,45.48570570396627,0.15210220013059583,0.2784099896211778,0.2956237826940402,1.4257672090016023,3.871855096433388,0.4824905395507848,-0.06614248268565603,-0.21945571899413707,-1.0526187668334508,0.6137073288451766,-0.6360372429137904,0.1971258049255198,1.107250693950494,54.43787153877082,9.642408254715711,0.4165815239196567,11,0.2723741531372035,0.11284160614013317,0.2587547302246058,1.0116739273071254,-0.49805450439453125,1,-0.0036621133339737044,-2.1641724434364606,31.83657646179199,-3.322609720036972,31.556419372558594,-1.1694796967494028,31.673152923583984,-0.0036621133339737044
8989,2015-11-04,31.922178268432614,32.124515533447266,31.84435844421387,31.94552421569824,3151591.0,0.0014648213985990477,-2.13049872122783,-1.0,47.0809572054659,44.73518741863054,0.07962378396488745,0.24940859691777817,0.27112406599994543,1.4301048166919834,4.052563390231809,0.2801570892333949,-0.1725383214095615,-0.17587661743164418,-1.0058014653931586,0.6540482305298667,-0.5908390414123978,0.23908580654911304,1.0240947090021528,53.59471365638737,8.179584938432143,0.4149624239807555,11,0.22568225860596058,0.22568225860596058,0.10116863250732777,0.9649820327758825,-1.3307380676269496,2,-0.024865898700528022,2.3513599448869003,31.87548637390137,-2.1641724434364606,31.83657646179199,-3.322609720036972,31.556419372558594,-0.024865898700528022
8990,2015-11-05,32.10894775390625,32.19455337524414,31.81323051452637,31.95330619812012,2855399.0,0.0058507750913203704,1.3333002655151067,-6.66674836601292,45.85739017753497,45.03631728456104,-0.27379632831372547,0.03307650226410175,0.07279717171467581,1.2887619765523937,4.261059461776368,0.3813228607177699,-0.20114118861909702,0.03073730468749858,-0.7768111934731508,0.8382858028481515,-0.37303694439282964,0.43451155376782324,0.8015904149197652,64.12192603014473,20.773669952957988,0.4037742490803258,11,-0.2918272018432617,0.03891277313232422,-0.15758514404296875,0.7782125473022461,-1.5330734252929688,3,-0.0026659798164893056,-2.13049872122783,31.922178268432614,2.3513599448869003,31.87548637390137,-2.1641724434364606,31.83657646179199,-0.0026659798164893056
8991,2015-11-06,31.66537094116211,32.0311279296875,31.206226348876953,31.914396286010746,2616260.0,-0.013814741490249416,2.419361724837229,-1.5999926471489914,42.04946399713165,44.55185820589652,0.10929512196711144,0.43328705489524566,0.4966642613065346,1.7734105976522443,4.412033240841146,0.9027214050292969,-0.2477810187168039,-0.37120532989501953,-1.1734572358788,0.43104657608876096,-0.7723312828869098,0.029920623096870713,1.210147115227329,36.19637621231486,-4.5536095564227566,0.40112595299189086,11,0.1517496109008789,0.48248958587646484,0.24708080291747692,1.2217893600463867,-0.8404674530029297,4,0.001966054952922569,1.3333002655151067,32.10894775390625,-2.13049872122783,31.922178268432614,2.3513599448869003,31.87548637390137,0.001966054952922569
8992,2015-11-09,32.15564346313477,32.249027252197266,31.52529144287109,31.52529144287109,5975122.0,0.01548292369237192,-1.2962909170131116,-2.531276568040999,52.16640932463124,45.10788628008429,-0.43256615929014686,-0.10657917822550189,-0.0037624721729443422,1.3235015087716349,4.642657003274284,0.7237358093261754,-0.3619400085580793,0.14708271026611897,-0.5919158041918138,0.8860812247240517,-0.2224165469628474,0.5165819674950853,0.6855548830668212,91.0449071567587,47.7221002205038,0.36949925722896715,11,-0.33852291107178445,-0.007782936096198512,-0.3073940277099716,0.7315168380737234,-0.4046707153320419,0,-0.018393104427606,2.419361724837229,31.66537094116211,1.3333002655151067,32.10894775390625,-2.13049872122783,31.922178268432614,-0.018393104427606
8993,2015-11-10,32.023345947265625,32.50583648681641,31.94552421569824,32.11673355102539,3851530.0,-0.004114286066793316,-3.4999387273673785,-0.148151510200127,48.68649113152946,46.07305114233694,-0.24966480786471124,0.003851115718532583,0.11788854032831608,1.4429933098077825,4.667714428556706,0.5603122711181747,-0.34176535741354286,0.02879295349121236,-0.6971719218194181,0.7547578288018464,-0.33418948416410643,0.3917753911465276,0.7842190829518785,62.87420931358846,19.058550205496687,0.36298243765531646,11,-0.16731452941894176,0.12451457977294922,-0.10894918441772461,0.8638143539428711,-0.4046688079833949,1,-0.018225962770920034,-1.2962909170131116,32.15564346313477,2.419361724837229,31.66537094116211,1.3333002655151067,32.10894775390625,-0.018225962770920034
8994,2015-11-11,31.82101249694824,32.186771392822266,31.78988265991211,32.10116577148437,1843975.0,-0.0063183107302584585,-1.3181876416950322,2.9998978799885245,34.63114537969298,45.218861288152134,0.008457158058146064,0.22830955160736366,0.32732608576506905,1.6350664791041147,4.4804175652025435,0.39688873291015625,-0.35987432151088683,-0.18015527725220082,-0.8967369617546943,0.5364264072502962,-0.5384461195034511,0.17813556499904593,0.9535918836048545,47.30542876850997,9.67711928767266,0.3582908422512484,11,0.035018920898444605,0.3268480300903356,0.09338426589966176,1.0661478042602575,-0.23346328735350852,2,-0.013939865285051534,-3.4999387273673785,32.023345947265625,-1.2962909170131116,32.15564346313477,2.419361724837229,31.66537094116211,-0.013939865285051534
8995,2015-11-12,30.51361846923828,31.57976722717285,30.49805450439453,31.52529144287109,6140887.0,-0.041085871413907404,-1.0746294318198446,3.611140991687181,31.009149887076802,44.331482057439715,1.2673492795049022,1.481736239245798,1.621008400328435,2.920393117660133,4.809617607372458,1.3229579925537074,-0.36832213005081016,-1.4050589561462417,-2.3772465550022943,-0.43287135729018544,-1.891152755574268,-0.9189651567182153,2.2286844746436927,0.7751820157772312,-37.379766353332144,0.4860937994280276,11,0.988327026367191,1.3035030364990234,1.4824905395507812,2.373541831970215,1.3852138519287074,3,0.0025503934135453488,-1.3181876416950322,31.82101249694824,-3.4999387273673785,32.023345947265625,-1.2962909170131116,32.15564346313477,0.0025503934135453488
8996,2015-11-13,30.22568130493164,30.638132095336914,30.01556396484375,30.474708557128906,5202837.0,-0.00943634936633031,1.1621666379618711,0.24615390416434227,27.92320892981499,42.38355390138514,1.5049294859909033,1.6811899168092452,1.876050798715525,3.1785243626141195,5.700551097043202,0.6225681304931641,-0.3363904008029053,-1.5821011543273933,-2.7815935976115185,-0.3826087110432681,-2.181847375969454,-0.9823549326853289,2.426851701370836,8.437523934988716,-29.937212276167983,0.5997462216420634,11,1.035018920898441,1.3501949310302734,1.7704277038574219,2.6614789962768555,2.01556396484375,4,0.011585943097484508,-1.0746294318198446,30.51361846923828,-1.3181876416950322,31.82101249694824,-3.4999387273673785,32.023345947265625,0.011585943097484508
8997,2015-11-16,30.94941520690918,30.96498107910156,30.10116767883301,30.249027252197266,3064854.0,0.023944337091235557,1.3616955259994767,-2.8124952130022516,43.545600850448125,41.438868542591784,0.7175786678030462,0.8916202463313567,1.1394468809631562,2.429014679107752,6.517077439612021,0.8638134002685476,-0.3158959493721625,-0.7875499725341797,-2.0152451037514396,0.4401451586830767,-1.4013975381428097,-0.17370240692554972,1.544899656905777,37.499961704017906,-3.7311156845259745,0.6138475656086289,11,0.311285018920902,0.6264610290527344,1.0466938018798828,1.9377450942993164,2.0622577667236257,0,-0.004023071774299725,1.1621666379618711,30.22568130493164,-1.0746294318198446,30.51361846923828,-1.3181876416950322,31.82101249694824,-0.004023071774299725
8998,2015-11-17,30.63035011291504,31.12062263488769,30.54474639892578,31.042802810668945,2453708.0,-0.010309244677518592,1.0274036072575035,-0.58889176345638,41.205201909501106,40.78600684304014,0.9403330290297696,1.1656411053034468,1.4288741754118064,2.718323121731572,6.866415356538899,0.5758762359619105,-0.2741362983665887,-1.0400781631469727,-2.357587011644867,0.2774306853509181,-1.6988325873959198,-0.3813237388980255,1.7152396969616461,28.315403685021494,-15.472413959399418,0.6587544242489454,11,0.6303501129150426,0.945526123046875,1.4766535758972168,2.256810188293457,2.155641555786133,1,0.036585368131825335,1.3616955259994767,30.94941520690918,1.1621666379618711,30.22568130493164,-1.0746294318198446,30.51361846923828,0.036585368131825335
8999,2015-11-18,31.852140426635746,32.264591217041016,31.042802810668945,31.05058479309082,8810731.0,0.03988822554155358,-1.9904763238610104,-1.9433880246388424,51.54361775799479,41.417809907535684,-0.3268038527220618,-0.08308683360269598,0.20633592212442053,1.4806614301577206,6.672979652334729,1.6342411041259766,-0.2672103820238583,0.1961091041564984,-1.1059938125908495,1.4982120209038463,-0.4549423542171773,0.8471605625301741,-1.8365764617919957,81.66092518432973,34.149613121596474,0.6510514583736747,11,-0.5914402008056641,-0.2762641906738317,0.2665362358093226,1.0350198745727504,1.1206226348876989,2,-0.007329594941704043,1.0274036072575035,30.63035011291504,1.3616955259994767,30.94941520690918,1.1621666379618711,30.22568130493164,-0.007329594941704043
9000,2015-11-19,31.98443603515625,32.10894775390625,31.72762680053711,32.01556396484375,3796018.0,0.004153429149454491,2.5000350140056025,-0.038834396996045004,53.68140470975167,42.71024776449347,-0.5348656824652629,-0.3103599532515062,0.07431248980256555,1.3294991199713166,6.612436313835955,0.3813209533691406,-0.30204551256951007,0.37859926223755025,-0.776338875468511,1.533537399943615,-0.19886980661548392,0.9560683310905844,-1.9238915252685551,87.5432731368169,36.63268650134545,0.5774690688530324,11,-0.7237358093261683,-0.40855979919433594,0.14591407775878906,0.9027242660522461,1.2451362609863281,3,-0.012408748590260421,-1.9904763238610104,31.852140426635746,1.0274036072575035,30.63035011291504,1.3616955259994767,30.94941520690918,-0.012408748590260421
9001,2015-11-20,31.78988265991211,32.38132476806641,31.72762680053711,32.15564346313477,2872746.0,-0.006082751467941905,-1.6666718538460246,11.750245098039445,49.59238049060868,42.42424456071316,-0.3584922125695691,-0.14984444594232826,0.25383718311869075,1.4929282197322067,6.968404647864271,0.653697967529304,-0.32119254908371175,0.20077753067016602,-0.9320053730488596,1.3335604343891916,-0.3656139211893432,0.7671689825296788,-1.6852572158813466,74.06134380183651,22.263394694224345,0.5663914518595127,11,-0.5291824340820277,-0.2140064239501953,0.40077877044677734,1.0972776412963867,1.3540878295898366,4,0.003427180352328474,2.5000350140056025,31.98443603515625,-1.9904763238610104,31.852140426635746,1.0274036072575035,30.63035011291504,0.003427180352328474
9002,2015-11-23,32.365760803222656,32.45136260986328,31.82879447937012,31.82879447937012,3554439.0,0.01811513900416961,-1.3188349169700913,-1.4680805573517066,53.913061216660665,43.004974570172195,-1.0073661115332229,-0.7507287609710822,-0.3224087508026372,0.8894555487388303,7.420819772674338,0.6614799499511719,-0.3374481952703192,0.7680953025817878,-0.38633297845018433,1.92252358361376,0.19088116206579997,1.3453094430977721,-2.1700673862304676,95.51027594596326,42.22675373551836,0.5772141405159855,11,-1.1322975158691406,-0.7898845672607422,-0.18093585968017578,0.5213994979858398,0.44357681274414773,0,-0.0038471375415611853,-1.6666718538460246,31.78988265991211,2.5000350140056025,31.98443603515625,-1.9904763238610104,31.852140426635746,-0.0038471375415611853
9003,2015-11-24,32.33462905883789,32.45136260986328,31.83657646179199,32.0933837890625,3953431.0,-0.0009618727819822315,1.590141671287271,0.44927448716810525,53.30011894547831,45.079304966370565,-1.0364266523565746,-0.6919438200055374,-0.3050597532780799,0.8917860543466674,7.163510878406068,0.6147861480712926,-0.29878420051307586,0.6968857765197747,-0.5028655744253712,1.8966371274649205,0.09701010104720353,1.2967614519923458,-2.0035954902734368,91.7125598009996,36.879311242343725,0.599875675472572,11,-1.101165771484375,-0.7587528228759766,-0.1945505142211914,0.5525312423706055,-0.007781982421875,1,0.020938663423753168,-1.3188349169700913,32.365760803222656,-1.6666718538460246,31.78988265991211,2.5000350140056025,31.98443603515625,0.020938663423753168
9004,2015-11-25,32.38132476806641,32.51361846923828,32.24124526977539,32.350196838378906,2025545.0,0.0014441393202178077,-1.1874636193744064,0.12903021773852189,52.22932561354697,47.4371022693117,-1.1122484617554136,-0.7029708029550541,-0.38083426347398586,0.8054577828687357,6.808763984920958,0.2723731994628906,-0.3522507122429772,0.6980561256408748,-0.5434000445877132,1.9395122958694628,0.07732804052658082,1.3187842107551688,-1.9230714570240295,83.16856190212813,28.291229819244897,0.6207280851142944,11,-1.1167335510253977,-0.8054485321044993,-0.24124622344971414,0.5058355331420827,-0.031127929687507105,2,0.012496922332029703,1.590141671287271,32.33462905883789,-1.3188349169700913,32.365760803222656,-1.6666718538460246,31.78988265991211,0.012496922332029703
9005,2015-11-27,32.412452697753906,32.51361846923828,32.25680923461914,32.40467071533203,1585947.0,0.0009612926558888457,1.444480755265069,0.24999999999994293,56.55736771791427,50.6186754679894,-0.9450870526114805,-0.7123973948553441,-0.448052572980977,0.7449136333918531,6.43484612850633,0.2568092346191406,-0.37956113057902385,0.6922190666198738,-0.5912829361929539,1.9757210694327014,0.050468065213458146,1.3339700680262858,-1.7897701740558496,87.12890027809729,28.653887624273374,0.6417510014064133,11,-1.1050596237182617,-0.8365764617919922,-0.27237415313720703,0.47470760345458984,0.1089477539062571,4,0.01728688566071912,-1.1874636193744064,32.38132476806641,1.590141671287271,32.33462905883789,-1.3188349169700913,32.365760803222656,0.01728688566071912
9006,2015-11-30,31.852140426635746,32.412452697753906,31.84435844421387,32.29571914672852,4219169.0,-0.017286944506886615,-1.4745869734092174,-57.0007352941181,47.36841583008936,51.04343268794953,-0.14505284053277734,-0.1357547196068687,0.08221095285019686,1.2738682467539597,6.195746890847562,0.5680942535400355,-0.3417899818118464,0.11712074279785512,-1.1652483109552456,1.3994897965509558,-0.5240637840786952,0.7583052696744055,-1.0781830272944717,3.4090434346669816,-48.84156591113167,0.6411845268765509,11,-0.3229579925537145,-0.2762641906738317,0.322957038879391,0.98443508148193,-0.4435806274414098,0,0.04324456225098716,1.444480755265069,32.412452697753906,-1.1874636193744064,32.38132476806641,1.590141671287271,32.33462905883789,0.04324456225098716
9007,2015-12-01,31.82101249694824,32.42023468017578,31.74319076538086,32.0,4110972.0,-0.0009772633572052714,-3.046510832578102,0.403507866685591,48.21429833931981,51.822221180151615,0.025382373464825747,-0.11157299366454154,0.07779301614051448,1.269287102147036,6.56973151591504,0.6770439147949219,-0.17238440208459238,0.08677101135253551,-1.1953574184998992,1.3688994412049666,-0.5542932035736818,0.7278352262787529,-0.9078822120152026,10.101107628624584,-39.120046899403214,0.6410642149262163,12,-0.042801856994625354,-0.556421279907223,0.3073930740356481,1.0155630111694371,-0.2568111419677699,1,0.04157498108146562,-1.4745869734092174,31.852140426635746,1.444480755265069,32.412452697753906,-1.1874636193744064,32.38132476806641,0.04157498108146562
9008,2015-12-02,31.75875473022461,31.992218017578125,31.56420135498047,31.77431869506836,2773801.0,-0.0019564986101432424,-1.1153824399992458,0.08695559510235226,49.436611987714954,51.588109427898296,0.29562538589645015,-0.06167075649356235,0.17831218440940333,1.2964781208122957,6.989457995414869,0.42801666259765625,0.055991585431947044,0.03034982681274556,-1.2501330337871863,1.310832687412674,-0.6098916034872204,0.6705912571127115,-0.7175853905471534,20.491875733273332,-27.774818092532982,0.6402414302999645,12,0.2801551818847656,-0.49416351318359375,0.33073997497558594,1.0778207778930664,-0.48249053955078125,2,0.033080103255508364,-3.046510832578102,31.82101249694824,-1.4745869734092174,31.852140426635746,1.444480755265069,32.412452697753906,0.033080103255508364
9009,2015-12-03,31.12840461730957,32.264591217041016,30.95719718933105,32.062255859375,5277367.0,-0.019848073964787383,-1.0487796858910976,60.000857843137254,56.34028002075627,51.88354001800992,0.908003581761605,0.5335164029611157,0.8378790933467108,1.887740025961243,7.769441968301457,1.3073940277099645,0.14275618505097043,-0.5603116035461433,-1.8644928218427665,0.7438696147504764,-1.2124022126944567,0.09177900560216656,1.385213851928711,11.000069851828544,-41.486377308956065,0.6520906091483104,12,0.6070032119750977,0.1361865997314453,0.8501954078674316,1.7081708908081055,0.5369663238525391,3,0.03849996406304834,-1.1153824399992458,31.75875473022461,-3.046510832578102,31.82101249694824,-1.4745869734092174,31.852140426635746,0.03849996406304834
9010,2015-12-04,32.023345947265625,32.03890991210937,31.206226348876953,31.42412567138672,4000076.0,0.02874999027281988,1.641979641979679,-0.6416656624598913,66.47643042549144,53.759545566330225,0.021413965497657728,-0.3880630102058973,-0.056231675344569965,0.9621211841681401,8.493758583461206,0.9105052947997976,0.3025336359988948,0.33890981674194265,-0.9600158297837993,1.6378354632676881,-0.31055300652092654,0.9883726400048154,0.4591440963745086,72.87227870825099,14.20199046658901,0.6494628232628725,12,-0.28793811798095703,-0.7587547302246094,-0.03696393966674805,0.7743196487426758,-1.2607002258300746,4,0.010206643979411734,-1.0487796858910976,31.12840461730957,-1.1153824399992458,31.75875473022461,-3.046510832578102,31.82101249694824,0.010206643979411734
9011,2015-12-07,31.72762680053711,32.186771392822266,31.540855407714844,32.007781982421875,2807083.0,-0.009234486215634385,1.0243898064955794,-0.46753288091570006,57.739938726536344,54.18475417853863,0.34349566020340916,-0.0921660725672453,0.22535844320991316,1.2227708562357549,8.634894682112074,0.6459159851074219,0.30869650050531305,0.040077877044677024,-1.2589537768900243,1.3391095309793783,-0.6094379499226719,0.6895937040120259,0.7243573860168411,52.65959457821049,-8.329680587516357,0.64951582696735,12,0.007781028747558594,-0.46303558349609375,0.2587552070617676,1.0700387954711914,-0.5758762359619141,0,0.025018374557709278,1.641979641979679,32.023345947265625,-1.0487796858910976,31.12840461730957,-1.1153824399992458,31.75875473022461,0.025018374557709278
9012,2015-12-08,31.56420135498047,31.58754920959473,31.136186599731445,31.47081756591797,3680754.0,-0.005150887792019554,5.444377876419211,-0.333328794542558,59.584632702001656,54.883033484819,0.42606833833908553,0.026011771658456695,0.4003120194363561,1.3520571540871202,9.281327972222627,0.5914402008056641,0.28502940047956216,-0.09377546310424734,-1.3747419827694785,1.1871910565609873,-0.7342587229368647,0.54670779672837,0.8578870916290242,46.42855579756992,-17.921525068864277,0.6404832598326169,12,0.17120647430419922,-0.2996101379394531,0.5038928985595703,1.0778226852416921,-1.1828784942626989,1,-0.00493095180948,1.0243898064955794,31.72762680053711,1.641979641979679,32.023345947265625,-1.0487796858910976,31.12840461730957,-0.00493095180948
9013,2015-12-09,31.43968963623047,31.797664642333984,31.105058670043945,31.315174102783203,4432608.0,-0.003944713105511699,-1.5428565426254535,1.333374183006536,44.536103313313085,54.02823100701523,0.4584987572113768,0.11020575815752309,0.5441743990252093,1.4432229492515702,10.189415718813716,0.6926059722900391,0.3017986398711656,-0.18910436630249094,-1.4615888218066289,1.083380089201647,-0.8253465940545581,0.4471378614495798,0.9531009852334549,36.90489911022104,-24.21219869497527,0.6362422277520692,12,0.2957181930541992,-0.17509841918945312,0.6284046173095703,1.0466909408569336,-1.1906623840332031,2,0.0039603354928323675,5.444377876419211,31.56420135498047,1.0243898064955794,31.72762680053711,1.641979641979679,32.023345947265625,0.0039603354928323675
9014,2015-12-10,31.37743186950684,31.68093490600586,31.136186599731445,31.392995834350586,2067308.0,-0.0019802284133201287,-1.1875047869977482,-0.1249961704604353,41.80674161931713,52.38927255161556,0.4060827676980381,0.14495983744153307,0.6141687980508586,1.4747892069294046,10.940517472219074,0.5447483062744141,0.23772499136891412,-0.22918310165404776,-1.503023218763314,1.0446570154552184,-0.8661031602086844,0.4077369569005853,0.9866468833144246,25.17980917921705,-31.24810772090949,0.6369200585546334,12,0.3112840652465785,-0.11284065246582387,0.6906623840331996,0.8677034378051722,-1.2607002258300781,3,-0.0032242179428115803,-1.5428565426254535,31.43968963623047,5.444377876419211,31.56420135498047,1.0243898064955794,31.72762680053711,-0.0032242179428115803
9015,2015-12-11,30.591440200805664,31.089494705200195,30.4046688079834,30.996109008789066,3572686.0,-0.025049585701276467,1.315790831546189,26.000367647064987,36.05076638432039,51.13175594653012,1.0131416806586024,0.9877216507135778,1.3888881379114721,2.2234676312141772,10.53384756573346,0.972763061523441,0.1536626260958336,-1.0190658569335938,-2.2792506143862497,0.24111890051906215,-1.6491582356599181,-0.3889734782072658,1.7445009207457929,10.480395147350789,-41.91110717741859,0.6300923787263275,12,0.8210115432739258,0.6731510162353516,1.5564203262329102,1.4319067001342773,-0.04669380187988281,4,0.03510559598721219,-1.1875047869977482,31.37743186950684,-1.5428565426254535,31.43968963623047,5.444377876419211,31.56420135498047,0.03510559598721219
9016,2015-12-14,30.57587432861328,30.926069259643555,30.326847076416016,30.638132095336914,4944166.0,-0.0005088309700428395,-1.1388865249434073,0.15384869180771252,26.041674113092398,48.66813103250485,0.9260105100299718,1.0865776892123762,1.3696875919733174,2.203239090816602,9.685611876593054,0.5992221832275391,0.06414238630180336,-1.0521413803100579,-2.2389019574216604,0.1346191968015482,-1.645521668865861,-0.45876109175425483,1.682815900395454,16.93121281440791,-28.766535473062564,0.5933802885558027,12,0.7198448181152344,0.6887168884277344,1.4066162109375,1.4474725723266602,0.7470817565917969,0,0.0061084563213122944,1.315790831546189,30.591440200805664,-1.1875047869977482,31.37743186950684,-1.5428565426254535,31.43968963623047,0.0061084563213122944
9017,2015-12-15,30.82490348815918,31.06614875793457,30.56809234619141,30.848249435424805,4329037.0,0.008144629222028632,1.169497017331036,0.3749885113813915,30.905568890443504,46.60912624391913,0.582030654531863,0.872474356864231,1.074772329132582,1.9236007303910299,9.184998475943171,0.4980564117431605,-0.06282597173116145,-0.7968866348266594,-1.9998320209507057,0.4060587512973868,-1.3983593278886843,-0.1954139417646381,1.3178761516939943,33.86255530830001,-5.766170679597437,0.6014726930620226,12,0.47081565856933594,0.43968772888183594,1.1575870513916016,1.1984434127807617,-0.41245269775390625,1,0.010603344680107929,-1.1388865249434073,30.57587432861328,1.315790831546189,30.591440200805664,-1.1875047869977482,31.37743186950684,0.010603344680107929
9018,2015-12-16,31.75097274780273,31.97665405273437,31.08171272277832,31.221790313720703,5350355.0,0.03004289242946978,-1.2115401837266542,-22.666993464052137,43.478245425698056,45.18001128891266,-0.3858330316005123,0.03653721181147063,0.12392151789768846,0.9737362126817324,8.35644562559201,1.1517505645751918,-0.0679098902831754,0.07315149307250479,-1.0360980125303278,1.1824009986753339,-0.48147325972891153,0.6277762458739211,0.2828509382442128,86.32074490100278,50.04320719993542,0.554624752801415,12,-0.4941635131835902,-0.4863815307617152,0.23151779174805043,0.2723741531372106,-1.011672973632809,2,-0.04313725749330766,1.169497017331036,30.82490348815918,-1.1388865249434073,30.57587432861328,1.315790831546189,30.591440200805664,-0.04313725749330766
9019,2015-12-17,31.61867713928223,31.992218017578125,31.338520050048828,31.673152923583984,3115611.0,-0.004166663162458728,-1.126573324605137,-0.10294329666526697,41.95582815729789,42.455499925780046,-0.19744177802808593,0.15857580891285394,0.2537225225568953,1.0761310757494975,8.927797352332675,0.6536979675292969,-0.08258724415396301,-0.04747095108031729,-1.1539066042479043,1.0589647020872661,-0.6006887776641072,0.5057468755034762,-1.2918300628662145,77.57010951354567,45.75345967008376,0.5532178265837918,12,-0.3618679046630895,-0.3540859222412145,0.38326883316039684,0.4046697616577113,-1.003890991210941,3,-0.043317747958005026,-1.2115401837266542,31.75097274780273,1.169497017331036,30.82490348815918,-1.1388865249434073,30.57587432861328,-0.043317747958005026
9020,2015-12-18,31.58754920959473,31.96108818054199,31.338520050048828,31.36186790466309,8156794.0,-0.0009844791909028316,-3.5713705498443966,-4.142782115472418,46.99646995040955,41.26178117287707,-0.26220637963649196,0.16700801809978927,0.26111977871732606,1.0745128289752266,9.530025636343378,0.6225681304931605,-0.10489771880354226,-0.05875453948974396,-1.1553467651927711,1.0378376862132868,-0.6070506523412611,0.4895415733617696,-1.2273947143554729,75.7009806054972,38.62658162359298,0.5482961128515152,12,-0.4280166625976598,-0.3229579925537145,0.41439676284789684,0.4357976913452113,-0.373540878295902,4,-0.04656320615944487,-1.126573324605137,31.61867713928223,-1.2115401837266542,31.75097274780273,1.169497017331036,30.82490348815918,-0.04656320615944487
9021,2015-12-21,31.89883232116699,32.14786148071289,31.61089515686035,31.87548637390137,5799334.0,0.009854614218620883,1.0596928659745544,0.10344652727300312,50.83055193433103,40.28910553202478,-0.6108918478926775,-0.14302744639347864,-0.07051526957476284,0.7281091922972145,9.746185341696206,0.5603122711181605,-0.11447248515376174,0.24708108901977255,-0.8535891560335962,1.3477513340731413,-0.3032540335069136,0.7974162115464551,-1.5060365554809536,84.23635744590402,41.942750378252974,0.5503351225266843,12,-0.6614780426025355,-0.634241104125973,-0.23929882049560192,0.12451457977295277,0.5058383941650426,0,-0.04244938838537615,-3.5713705498443966,31.58754920959473,-1.126573324605137,31.61867713928223,-1.2115401837266542,31.75097274780273,-0.04244938838537615
9022,2015-12-22,32.24124526977539,32.56031036376953,31.88326835632324,32.03890991210937,6855347.0,0.01073434115584182,-1.6363616107900725,8.666830065362419,54.858936336954706,41.43608697909606,-0.9467245730941478,-0.5220108499053566,-0.4367455205378121,0.35693207426336926,10.066852542505945,0.6770420074462926,-0.2587098975959101,0.5957198143005371,-0.489241940208629,1.6806815688096997,0.05323893704595406,1.1382006915551202,-1.778246875488282,78.42110083577245,31.991252611074714,0.5424808772545815,12,-0.7976665496826172,-0.9105062484741211,-0.8229570388793945,-0.40077781677246094,0.42801666259766336,1,-0.028481815044258396,1.0596928659745544,31.89883232116699,-3.5713705498443966,31.58754920959473,-1.126573324605137,31.61867713928223,-0.028481815044258396
9023,2015-12-23,33.011672973632805,33.19844436645508,32.202335357666016,32.249027252197266,5259891.0,0.023895717966565533,-1.3272772645641993,3.7692162666614717,68.44511961609867,44.39590675651624,-1.643553742653335,-1.30607876173557,-1.2092325331720097,-0.43819607510602765,10.694392822024914,0.9961090087890625,-0.303321745196655,1.3322953224182044,0.12181474072441034,2.542775904111995,0.7270550315713109,1.9375356132651014,-2.4228358611767504,89.9581186624221,37.43366525962034,0.6052402908468955,12,-1.2490272521972585,-1.2490272521972585,-1.5933847427368093,-1.1712055206298757,-1.1750965118408168,2,-0.07873645741321844,-1.6363616107900725,32.24124526977539,1.0596928659745544,31.89883232116699,-3.5713705498443966,31.58754920959473,-0.07873645741321844
9024,2015-12-24,32.78599166870117,33.058364868164055,32.715953826904304,33.003890991210945,1932126.0,-0.006836409203250349,1.095236983695339,-0.28571500027511787,58.596487154481665,46.900986842089715,-1.3377330796752993,-1.1051900689375103,-0.968456066138657,-0.24002092688290588,11.277420943253953,0.3424110412597514,-0.3506649967457065,1.0863806724548333,-0.18547478502632941,2.3582361299359995,0.4504529437142537,1.7223084011954164,-1.988385975925194,77.82422144193221,26.722200144800354,0.6359277287405829,12,-1.023345947265625,-1.023345947265625,-1.3677034378051758,-0.9455242156982422,-0.7782096862792969,3,-0.062425804142599906,-1.3272772645641993,33.011672973632805,-1.6363616107900725,32.24124526977539,1.0596928659745544,31.89883232116699,-0.062425804142599906
9025,2015-12-28,32.972763061523445,32.988327026367195,32.63034820556641,32.684825897216804,2662006.0,0.005696682739066539,1.2439234346791646,-1.3214229442761425,64.38848128027325,51.1617431939987,-1.286477488073924,-1.3152665188364558,-1.1529543844239711,-0.4606985708210303,11.838956889866207,0.35797882080078125,-0.2976756432878034,1.2451365470886309,-0.11448824265190183,2.604761336829167,0.5653241522183663,1.924948941958899,-1.98309027485314,85.78429546828058,33.43846894730955,0.6798123948702677,12,-1.0894947052002024,-1.2101173400878977,-1.5544748306274485,-1.132295608520515,-1.8210124969482493,0,-0.07151286985116889,1.095236983695339,32.78599166870117,-1.3272772645641993,33.011672973632805,-1.6363616107900725,32.24124526977539,-0.07151286985116889
9026,2015-12-29,33.22957229614258,33.37743377685547,32.988327026367195,32.996109008789055,2230760.0,0.007788526370688276,-2.125013403593816,0.8108133172586726,68.83803758917041,55.37646193830168,-1.2597494582030215,-1.5426852210527429,-1.4134911535389065,-0.7529986408078813,12.96448798239771,0.40467071533202414,-0.2144475448075056,1.4330741882324212,-0.08358588479280371,2.949734261257646,0.674744151719807,2.1914042247450354,-2.0631977830894925,90.10407558085359,35.48091934348045,0.7583300365126125,12,-0.9999990463256836,-1.377431869506836,-1.811284065246582,-1.3891048431396484,-2.575876235961914,1,-0.060655729988969065,1.2439234346791646,32.972763061523445,1.095236983695339,32.78599166870117,-1.3272772645641993,33.011672973632805,-0.060655729988969065
9027,2015-12-30,33.143970489501946,33.39299774169922,33.019454956054695,33.105056762695305,2596857.0,-0.0025760730796576814,-2.5555636244807243,0.16668028300190665,69.44937825304868,58.26214336356286,-0.9058536998538713,-1.4260007001522297,-1.3301796861995498,-0.7059824200170581,14.016522547422014,0.37354278564452414,-0.023950708203930304,1.2813244819641056,-0.35083872018571327,2.9134876841139246,0.46524288088919263,2.097406083039015,-1.7564900500686207,79.08498197837345,21.302675915877494,0.8160816010749102,12,-0.7782115936279226,-1.2840480804443288,-1.72568225860595,-1.3035030364990163,-2.6926078796386648,2,-0.0223057094020791,-2.125013403593816,33.22957229614258,1.2439234346791646,32.972763061523445,1.095236983695339,32.78599166870117,-0.0223057094020791
9028,2015-12-31,32.809337615966804,33.159534454345696,32.490272521972656,32.941635131835945,2515388.0,-0.010096342369153799,1.3561572087589817,-3.3997647289481425,65.38459489179601,60.86533966739599,-0.45293461201816143,-1.0631325977400472,-0.9887270329467235,-0.4102845766142167,14.542562708874634,0.6692619323730398,0.2164264938710332,0.8941624641418535,-0.7906951619921472,2.5790200902758578,0.05173365107485495,1.7365912772088556,-1.1811951002615722,35.34465272730425,-25.464415566556895,0.8424288130670013,12,-0.44357872009278054,-0.9494152069091868,-1.4046678543090891,-0.9688701629638743,-1.9143962860107528,3,-0.004269384686558908,-2.5555636244807243,33.143970489501946,-2.125013403593816,33.22957229614258,1.2439234346791646,32.972763061523445,-0.004269384686558908
9029,2016-01-04,32.326847076416016,32.63034820556641,31.94552421569824,32.44358062744141,5454697.0,-0.0147058909021065,1.7936679608779513,0.8823563334391126,69.94629414707498,63.41532013369215,0.15709401380083676,-0.5125320167335659,-0.5106529947973328,0.030318509880217448,14.060114797420336,0.8638134002685653,0.42907054612111395,0.35174980163574077,-1.300215055881985,2.00371465915347,-0.4742326271231221,1.1777322303946036,-0.48692193359150693,26.344030054302962,-39.14457898122838,0.8259824287588639,1,0.17509937286376953,-0.46692466735839844,-0.9221773147583008,-0.48637962341308594,-1.0116729736328125,0,-0.015166051098800204,1.3561572087589817,32.809337615966804,-2.5555636244807243,33.143970489501946,-2.125013403593816,33.22957229614258,-0.015166051098800204
9030,2016-01-05,32.350196838378906,32.56809234619141,32.21011734008789,32.37354278564453,4269284.0,0.0007223024846096937,-1.358940197581807,0.19999346426586148,70.35715442407746,65.58494263255287,0.2830704312852532,-0.5377079803451466,-0.5655847274616974,-0.03172894621975786,13.551594801345226,0.35797500610352273,0.53179570483492,0.35875701904296875,-1.301662880463347,2.019176918549281,-0.47145293071018557,1.1889669687961266,-0.4046726226806676,27.957169192495034,-41.86951154418395,0.8302099497531565,1,0.2879362106323242,-0.49027442932128906,-0.9299631118774414,-0.5097293853759766,-1.0194587707519531,1,-0.010584629752570907,1.7936679608779513,32.326847076416016,1.3561572087589817,32.809337615966804,-2.5555636244807243,33.143970489501946,-0.010584629752570907
9031,2016-01-06,32.52140045166016,32.75486373901367,31.914396286010746,32.03890991210937,8197914.0,0.005292196957458639,-1.297872895188344,-20.666993464052897,69.81816237269045,67.24707885874572,0.23408137341438362,-0.6813269645160247,-0.7391845755677764,-0.23792111693585838,13.420229184261146,0.8404674530029261,0.668477188886186,0.4902719497680721,-1.1815049042143215,2.162048803750462,-0.3456164772231247,1.326160376759269,0.8715972900390554,41.052588127392426,-31.946760932933387,0.8358884269911954,1,0.1322965621948171,-0.6614780426025462,-1.079765796661384,-0.6809329986572337,-0.1478576660156321,2,-0.04211534153090413,-1.358940197581807,32.350196838378906,1.7936679608779513,32.326847076416016,1.3561572087589817,32.809337615966804,-0.04211534153090413
9032,2016-01-07,31.408559799194336,32.38132476806641,31.260700225830078,32.054473876953125,6702817.0,-0.03421871865942416,-1.3801720523327685,-1.3387082746951742,46.167243890472825,64.77175933367619,1.3593323984641827,0.4419126454080491,0.356021256874655,0.8230397287894462,13.070447825646387,1.2607002258300852,0.757404537132178,-0.6147866249084473,-2.297130816460964,1.0675575666440693,-1.4559587206847056,0.22638547086781102,1.9548659133911102,7.78686054547503,-60.9031692791005,0.841172095776259,1,0.9182891845703125,0.45136260986328125,0.14396953582763672,0.43190765380859375,1.0972766876220774,3,-0.024033694758364366,-1.297872895188344,32.52140045166016,-1.358940197581807,32.350196838378906,1.7936679608779513,32.326847076416016,-0.024033694758364366
9033,2016-01-08,31.56420135498047,31.77431869506836,31.198444366455078,31.571983337402344,9954638.0,0.004955386581912746,1.7924381716949371,0.012048014882841913,49.393402506247305,63.74919437276126,1.0915640788667176,0.31207787109955376,0.2055145961896514,0.6173877931204501,13.0927533716483,0.5758743286132812,0.8116557406514708,-0.46537065505981445,-2.139522329607381,1.2087810194877484,-1.302446492333594,0.37170518221396875,1.7151153381347655,23.499899511281697,-42.246503425907505,0.8370758372737817,1,0.7315196990966797,0.29572105407714844,-0.0428004264831543,0.13229751586914062,0.8871612548828125,4,-0.03525635680123407,-1.3801720523327685,31.408559799194336,-1.297872895188344,32.52140045166016,-1.358940197581807,32.350196838378906,-0.03525635680123407
9034,2016-01-11,31.276264190673828,31.77431869506836,30.97276306152344,31.6264591217041,4402282.0,-0.00912226991167664,1.481926501203314,45.000735294117646,46.72130258325264,61.78617451753675,1.277128913864587,0.6240421620927847,0.4973536704872572,0.8567360086862976,13.212109067275543,0.8015556335449183,0.8103193760944691,-0.7482494354248033,-2.4312853735260163,0.9347865026764097,-1.5897674044754098,0.09326853362580323,1.8782001628418001,17.030526556884205,-45.496302373298796,0.8415179690506066,1,0.9066162109375,0.5836582183837891,0.3754863739013672,0.3424129486083949,1.2217903137207031,0,-0.01219208465541366,1.7924381716949371,31.56420135498047,-1.3801720523327685,31.408559799194336,-1.297872895188344,32.52140045166016,-0.01219208465541366
9035,2016-01-12,31.66537094116211,31.735408782958984,31.29961013793945,31.509727478027344,3469757.0,0.012440959959799436,1.94738199971623,-0.44444807546717646,47.58066460814008,59.42424418631115,0.763338918728742,0.33678393688137476,0.11022786206197921,0.42466172163575777,12.448288374530941,0.45914459228515625,0.668246960880186,-0.41283922195434286,-1.966951933207561,1.1412734892988752,-1.1898955775809554,0.36421713367226616,1.3145573089941465,38.864688644531704,-20.052011271140096,0.7770563556266091,1,0.5175094604492188,0.1945514678955078,-0.16537141799926758,-0.08949470520019531,0.8949394226074219,1,-0.011059300048296028,1.481926501203314,31.276264190673828,1.7924381716949371,31.56420135498047,-1.3801720523327685,31.408559799194336,-0.011059300048296028
9036,2016-01-13,30.76264572143555,31.83657646179199,30.723735809326172,31.75097274780273,3029902.0,-0.028508278693590072,-1.0875935652845892,-6.34994240337242,36.27168745833935,55.73783409801012,1.429676149943571,1.3219985924264357,1.0082483676696476,1.2859407997780359,11.79098375001882,1.1128406524658168,0.5803238125134023,-1.324903011322018,-2.8428287205850786,0.19302269794104632,-2.083865865953552,-0.5659401566904876,2.0567093136300834,2.347380024716735,-51.86724057390543,0.758962854631532,1,1.1789894104003835,1.0972766876220668,0.7373538017272914,0.8132305145263636,1.8521385192871058,2,0.01846695343877891,1.94738199971623,31.66537094116211,1.481926501203314,31.276264190673828,1.7924381716949371,31.56420135498047,0.01846695343877891
9037,2016-01-14,31.151750564575195,31.330738067626953,30.59922218322754,30.785991668701172,3868107.0,0.012648614383271806,1.0215050929647247,-0.370078816136854,31.415259790134016,51.96346353115879,0.8138401159561113,1.0104416855817888,0.6098315595326511,0.8691604368348678,11.411383761024279,0.7315158843994141,0.44672756653765333,-0.9521405220031767,-2.419007676092704,0.5147266320863544,-1.6855740990479404,-0.21870694495841292,1.4580425479164916,44.65401630878807,-4.831124212512691,0.7334335770447649,1,0.5252923965454102,0.7081718444824219,0.3482489585876465,0.42412567138671875,1.470815658569336,3,0.039220660121062956,-1.0875935652845892,30.76264572143555,1.94738199971623,31.66537094116211,1.481926501203314,31.276264190673828,0.039220660121062956
9038,2016-01-15,30.38132286071777,30.638132095336914,29.88326835632324,30.44358062744141,5267858.0,-0.02473144172942665,2.344835892039924,-0.170215317866344,28.331019319807226,47.33954410590682,1.3450841882822608,1.7634083455749554,1.3605484939397208,1.625790369184326,12.767611865671686,1.2684822082519567,0.23288440007766908,-1.6540857315063526,-3.3064820344897505,-0.0016894285229511752,-2.480283882998055,-0.8278875800146537,1.9872017402622184,25.498000187482422,-19.55963355428697,0.8261981514917,1,0.9377431869506871,1.2568101882934606,1.118676662445072,1.1945533752441442,2.287939071655284,4,0.06992827915487454,1.0215050929647247,31.151750564575195,-1.0875935652845892,30.76264572143555,1.94738199971623,31.66537094116211,0.06992827915487454
9039,2016-01-19,30.249027252197266,30.66926193237305,30.13229560852051,30.54474639892578,5831844.0,-0.004354504546329685,-1.0294185493289008,4.749915750129662,25.21247855426398,42.323469009260876,1.2869856370143218,1.8844487127977132,1.4696844035012333,1.7576684972989653,14.198287943950369,0.5369663238525391,-0.0012288960803168436,-1.7178988456726074,-3.547086785860003,0.11128909451478819,-2.6324928157663052,-0.8033048755789096,1.7715614745307775,18.72509999062606,-20.305924437255914,0.9145939700936978,1,1.0700387954711914,1.3891057968139648,1.2509722709655762,1.3268489837646484,2.8093376159667898,1,0.07280681587888216,2.344835892039924,30.38132286071777,1.0215050929647247,31.151750564575195,-1.0875935652845892,30.76264572143555,0.07280681587888216
9040,2016-01-20,30.11673164367676,30.28015518188477,29.54863739013672,29.93774223327637,4771719.0,-0.004373549186144299,1.8923093166015736,-0.6052682498935772,21.01451205845322,36.900841196567846,1.1947917955606222,2.0036318204684385,1.5707844637744124,1.8707556902168285,15.881904377250933,0.7315177917480504,-0.21769401674152533,-1.776653575897214,-3.7800342949956125,0.2267271432011846,-2.7783439354464115,-0.7749632163480129,1.6046322311946106,24.829955507907815,-7.420912283477595,1.0016903595491995,1,0.8482494354248047,1.3540859222412074,1.3599219322204554,1.4591445922851527,2.6303501129150426,2,0.07906976390705878,-1.0294185493289008,30.249027252197266,2.344835892039924,30.38132286071777,1.0215050929647247,31.151750564575195,0.07906976390705878
9041,2016-01-21,30.54474639892578,30.677043914794922,30.10116767883301,30.54474639892578,4850490.0,0.014211859384777759,3.3528877483347963,0.0,27.24795376469899,34.798697849259646,0.5105967963979552,1.5483559727190084,1.1302045387930661,1.4244595798800859,17.680819337833437,0.5758762359619105,-0.4248279113149387,-1.280934524536132,-3.373095709594871,0.8112266605226068,-2.3270151170655,-0.2348539320067644,0.8289812383880459,55.89521520141619,28.347101664342734,1.046080592529369,1,0.14786052703857422,0.9260711669921875,0.7937750816345215,1.0311298370361328,2.1867713928222727,3,0.06598725484637291,1.8923093166015736,30.11673164367676,-1.0294185493289008,30.249027252197266,2.344835892039924,30.38132286071777,0.06598725484637291
9042,2016-01-22,31.322956085205078,31.38521385192871,30.661479949951172,30.87159538269043,4186016.0,0.025477693483376473,1.5135050095222324,100.0,37.92667623081614,33.52461715198952,-0.3140594716863596,0.7355342034653702,0.332408113866812,0.6344205471486006,18.652995610832157,0.8404674530029297,-0.6333691706112852,-0.4568103790283189,-2.550876345968625,1.6372555879119872,-1.503843362498472,0.5902226044418342,-1.7743186950683594,96.61011844489794,67.15459518832438,1.0470329834701537,1,-0.6303491592407227,0.14786148071289062,-0.0428009033203125,0.25292015075683594,1.7587547302246165,4,0.041242217113976576,3.3528877483347963,30.54474639892578,1.8923093166015736,30.11673164367676,-1.0294185493289008,30.249027252197266,0.041242217113976576
9043,2016-01-25,30.412450790405273,31.12840461730957,30.28793716430664,31.05058479309082,5308721.0,-0.029068306718019743,1.1176501684424003,-1.4138005349830758,35.46099886636655,32.27347229455773,0.4647637327375236,1.5192191774044836,1.2166076797014718,1.528303138117046,18.980839262088743,1.0350189208984375,-0.8904548431323143,-1.2373545646667488,-3.3321322319105064,0.8574231025770089,-2.284743398288626,-0.1899657310448717,-0.8270818710327141,47.03389258434201,16.47490056550776,1.0473888336218784,1,0.28015613555908203,1.0583667755126953,0.8677043914794922,1.1634254455566406,2.8638134002685547,0,0.07267140185349752,1.5135050095222324,31.322956085205078,3.3528877483347963,30.54474639892578,1.8923093166015736,30.11673164367676,0.07267140185349752
9044,2016-01-26,30.739299774169922,30.996109008789066,30.3735408782959,30.552528381347656,2710322.0,0.010747209622046228,-1.285717286872746,-0.2926836558407011,38.30506578222216,31.24285020278907,0.06005125490533558,1.0869013028626924,0.8732314233806271,1.1966282288992112,19.326399991635064,0.6225681304931676,-0.9438066759898938,-0.8081709861755364,-2.868937205207409,1.2525952328563363,-1.838554095691471,0.22221212334040175,-1.1179339561462385,64.83053707828995,32.540305117878816,1.030383109515937,1,-0.046692848205566406,0.7315177917480469,0.5214004516601562,0.8365764617919922,2.793773651123047,1,0.06278484455995548,1.1176501684424003,30.412450790405273,1.5135050095222324,31.322956085205078,3.3528877483347963,30.54474639892578,0.06278484455995548
9045,2016-01-27,30.61478614807129,31.167314529418945,30.33462905883789,30.61478614807129,3136942.0,-0.004050633131313597,-1.9722091732875826,0.0,36.063713359590054,31.219741969594708,0.0222022159418529,1.0811339241394329,1.021577826662245,1.3126849445992335,19.740877855412048,0.8326854705810547,-1.0369893542754127,-0.8147857666015632,-2.8006588945306277,1.1710873613274977,-1.8077223305660937,0.17815079736296724,-0.9581433693695054,39.99999999999984,8.45387860110931,0.9929365639645307,1,-0.14786052703857422,0.8560314178466797,0.6459140777587891,0.961090087890625,3.0817127227783203,2,0.07981694558551444,-1.285717286872746,30.739299774169922,1.1176501684424003,30.412450790405273,1.5135050095222324,31.322956085205078,0.07981694558551444
9046,2016-01-28,31.214008331298828,31.53307342529297,30.552528381347656,30.723735809326172,3524627.0,0.01957296648519269,-1.3551336790603068,100.0,48.46249319056969,33.11387901408755,-0.5657563396072973,0.34063287655857266,0.4629253105620137,0.7007004443091915,19.475972172974025,0.9805450439453125,-1.0848794334660248,-0.11478538513183523,-1.9116176129830862,1.6820468427194122,-1.013201499057459,0.7836307287937885,-1.5227941311325068,74.37508616595947,38.178507128875395,0.8984161139256243,1,-0.6731529235839844,0.2568092346191406,-0.0019464492797851562,0.36186790466308594,2.12451171875,3,0.04911491689952996,-1.9722091732875826,30.61478614807129,-1.285717286872746,30.739299774169922,1.1176501684424003,30.412450790405273,0.04911491689952996
9047,2016-01-29,32.40467071533203,32.536964416503906,31.56420135498047,31.61867713928223,7057606.0,0.03814512930847469,-1.1739054451214703,1.603176888003603,55.70826014187485,36.15579466098396,-1.7433316099382665,-0.9573391037825374,-0.6958270231916188,-0.4898415093890094,18.8688946065981,1.3229560852050781,-1.1424946809336518,1.1128419876098619,-0.552355655341195,2.7780396305609187,0.2802431661343334,1.9454408090853903,-2.6397821461606448,94.11773685522815,53.988794010334004,0.8325988214755289,1,-1.3618698120117188,-0.9338531494140625,-1.1536979675292969,-0.8287944793701172,0.8871574401855469,4,0.01008641869214788,-1.3551336790603068,31.214008331298828,-1.9722091732875826,30.61478614807129,-1.285717286872746,30.739299774169922,0.01008641869214788
9048,2016-02-01,32.669261932373054,32.793773651123054,32.186771392822266,32.311283111572266,4766579.0,0.008165218507091065,-1.0000000000000233,0.4554475147238437,59.49099415204684,39.96451861629316,-1.8430666774452362,-1.2995933318073654,-0.9144897054573278,-0.7591096698678612,19.28929655532302,0.6070022583007884,-1.0472005192331224,1.384436988830572,-0.2548634460753476,3.023737423736492,0.5647867713776122,2.204087206283532,-2.738048812361715,94.93678740401769,49.74269103074028,0.8196502174529592,2,-1.4980564117431676,-1.1984443664550852,-1.2821030616760325,-1.09338569641114,0.9883270263671804,0,0.012624983200123507,-1.1739054451214703,32.40467071533203,-1.3551336790603068,31.214008331298828,-1.9722091732875826,30.61478614807129,0.012624983200123507
9049,2016-02-02,31.83657646179199,32.38132476806641,31.78988265991211,32.28793716430664,3682425.0,-0.02548834657803911,-1.171432572959183,-1.2608586773512775,51.09999526968085,43.30735008420734,-0.8509966004363818,-0.5328399405389597,-0.08399261085996201,0.07158909276375525,20.292110209884413,0.8793792724609446,-0.9717289520021204,0.5762650489807086,-1.0112722327469292,2.16380233070835,-0.21750359188311208,1.3700336898445293,-1.6763584992917124,61.07601023811339,14.458293972295571,0.79376864086382,2,-0.3891057968139542,-0.3657588958740199,-0.07393074035644176,-0.22957229614257457,1.9377422332763707,1,0.04522118546916154,-1.0000000000000233,32.669261932373054,-1.1739054451214703,32.40467071533203,-1.3551336790603068,31.214008331298828,0.04522118546916154
9050,2016-02-03,32.007781982421875,32.085601806640625,31.408559799194336,31.89883232116699,3740507.0,0.0053776360292807635,4.117682254309009,-0.24138047607578256,58.83002356801066,46.81646895124198,-0.8110361589790678,-0.7705185102954495,-0.2597071393271584,-0.10087626565809416,21.48258582368119,0.6770420074462891,-0.7924064572892675,0.7645913124084487,-0.7802680110489106,2.309450635865808,-0.007838349320230975,1.5370209741371283,-1.6368795648317764,64.93058214998729,12.187806570100236,0.7724296617286803,2,-0.4669265747070277,-0.5369644165039062,-0.24513626098632812,-0.40077781677246094,2.1245155334472656,2,0.047653768814994946,-1.171432572959183,31.83657646179199,-1.0000000000000233,32.669261932373054,-1.1739054451214703,32.40467071533203,0.047653768814994946
9051,2016-02-04,31.151750564575195,31.96108818054199,30.98054504394531,31.859922409057614,4619318.0,-0.026744477899680708,1.1538484098155461,-6.4999912466516,50.0,48.157949370040185,0.1566244709132789,-0.0235673072303193,0.5880471412028996,0.7424433058452031,22.46923548639357,1.027236938476566,-0.5904743048255021,-0.022957611083985086,-1.4458566584608192,1.3999414362928455,-0.7344071347724004,0.6884919126044302,-0.5870184483024588,9.44202622615603,-42.492947463272046,0.7114495236884155,2,0.389104843139652,0.31906700134277344,0.6712064743041992,0.45525360107421875,2.9105052947998047,3,0.08168877382987971,4.117682254309009,32.007781982421875,-1.171432572959183,31.83657646179199,-1.0000000000000233,32.669261932373054,0.08168877382987971
9052,2016-02-05,30.653696060180664,31.51750946044922,30.536964416503906,31.19066047668457,3926703.0,-0.01598801015570861,-1.5454563459643598,0.7582402783837834,51.879696872849514,49.982249148538294,0.6143681876463312,0.4374640873990465,1.0533013006374894,1.2288612593181547,22.813240797466246,0.9805450439453125,-0.35191925089236875,-0.4832689285278313,-1.9200287443557187,0.953490887300056,-1.2016488364417768,0.23511097938611414,2.14007759094239,5.172419621743399,-48.03679924991078,0.718379907913944,2,0.9105052947998082,0.8171215057373047,1.3871607780456543,1.0428028106689453,3.6575870513916016,4,0.0875856531165835,1.1538484098155461,31.151750564575195,4.117682254309009,32.007781982421875,-1.171432572959183,31.83657646179199,0.0875856531165835
9053,2016-02-08,30.45136260986328,30.59922218322754,29.75875473022461,30.43579864501953,4846506.0,-0.006600621664681228,4.400019607602848,-0.02898509540927239,51.382983882700984,51.435351159702606,0.9194966380709211,0.581990721271481,1.2208106242850292,1.4118020864223055,23.352296760308413,0.8949413299560547,-0.16921363535642442,-0.629960441589354,-2.083154626126934,0.8232337429482257,-1.356557533858144,0.09663665067943583,2.297274856567391,26.409509360849743,-29.874460177145163,0.7265970922687895,2,0.8249015808105504,0.9027233123779261,1.661478042602539,1.2529182434082031,3.7198448181152415,0,0.0932787666038386,-1.5454563459643598,30.653696060180664,1.1538484098155461,31.151750564575195,4.117682254309009,32.007781982421875,0.0932787666038386
9054,2016-02-09,30.89494132995605,31.12840461730957,30.10116767883301,30.21789932250977,4952262.0,0.014566793800849354,-1.2564106861178186,43.500612745097584,55.102039285124725,53.55072070698424,0.5591142827429891,0.11423645346272693,0.7453388303617423,0.943509255790854,23.393559118559548,1.027236938476559,-0.09711521041413107,-0.16731557846069833,-1.6197465060704737,1.285115349149077,-0.893531042265586,0.5588998853441893,1.7341008270263778,48.82944870968837,-10.960946626326688,0.7262154638048877,2,0.38132286071778054,0.27626419067383523,1.2178993225097692,0.8093395233154332,3.089494705200199,1,0.08942071128341955,4.400019607602848,30.45136260986328,-1.5454563459643598,30.653696060180664,1.1538484098155461,31.151750564575195,0.08942071128341955
9055,2016-02-10,31.315174102783203,31.61867713928223,30.817121505737305,30.94941520690918,3667904.0,0.01360199290683517,-1.543223100734391,0.5402307269730875,55.0561789313986,54.28335245596523,0.277904106810535,-0.3516043192600833,0.2964350594050842,0.49740012814858403,23.222626680285057,0.8015556335449254,0.08732884787375994,0.2704270362854011,-1.1596614981067077,1.70051557067751,-0.4446172309106551,0.9854713034814573,1.1990565571289125,70.67137686776258,9.959138829082946,0.7150442671960547,2,-0.03890991210937145,-0.14396858215331676,0.865760326385498,0.38910675048828125,2.3501968383789062,2,0.07852884943937122,-1.2564106861178186,30.89494132995605,4.400019607602848,30.45136260986328,-1.5454563459643598,30.653696060180664,0.07852884943937122
9056,2016-02-11,31.330738067626953,31.51750946044922,30.739299774169922,30.85603141784668,3697202.0,0.0004970103245367508,-1.1978049207482122,1.297867680418016,50.056752836389926,53.65540719980023,0.3136200612170583,-0.33985034771478695,0.26985311997795236,0.46237330388717623,22.40029607239139,0.7782096862792969,0.24090960180992838,0.25758638381957866,-1.1714766890840593,1.6866494567232166,-0.45694515263224034,0.9721179202713977,1.0732735550976642,84.51875894106954,27.176361089870646,0.7145315364518198,2,-0.05447387695312145,-0.15953254699706676,0.9182896614074707,0.37354278564453125,2.2412452697753906,3,0.08941887810606497,-1.543223100734391,31.315174102783203,-1.2564106861178186,30.89494132995605,4.400019607602848,30.45136260986328,0.08941887810606497
9057,2016-02-12,32.37354278564453,32.46692657470703,31.9688720703125,32.25680923461914,5035273.0,0.03328375845365339,2.282060305928784,0.24590671118557716,64.03119410834961,54.15987386161165,-0.8203310786279658,-1.3559484240878135,-0.7710757577174476,-0.5962646759601427,21.19173468162281,1.1361885070800781,0.4610362683391749,1.2393014907836921,-0.303815753266619,2.7824187348340033,0.46774286875853477,2.0108601128088495,-2.614788055419922,96.55177756711568,36.33958919929938,0.7715586220251556,2,-1.260702133178711,-1.2023372650146449,-0.11673307418823242,-0.6692619323730469,1.0428009033203125,4,0.05216336948081257,-1.1978049207482122,31.330738067626953,-1.543223100734391,31.315174102783203,-1.2564106861178186,30.89494132995605,0.05216336948081257
9058,2016-02-16,32.50583648681641,32.669261932373054,32.054473876953125,32.52918243408203,4137314.0,0.0040864758623373465,3.0512556245442375,-0.1999934642658128,63.001144896507306,55.482223820147915,-1.0932069551831987,-1.392302152929112,-0.8979106174658398,-0.7065057305504574,19.294017674582527,0.614788055419929,0.5462852877807194,1.2653695106506433,-0.3503076803979681,2.8810467016992583,0.45753091512633404,2.073208106174949,-2.692918319702155,93.63631434744408,32.60346757631524,0.8078385955243067,2,-1.2918281555175817,-1.334630966186527,-0.41245079040528054,-0.801555633544929,1.198444366455071,1,0.05554222933128017,2.282060305928784,32.37354278564453,-1.1978049207482122,31.330738067626953,-1.543223100734391,31.315174102783203,0.05554222933128017
9059,2016-02-17,32.45136260986328,32.793773651123054,32.45136260986328,32.684825897216804,3380064.0,-0.0016758183403532412,-1.9333180830379197,10.000163398696158,63.65741482758427,56.01860062676722,-1.0530992811244388,-1.2272993839408812,-0.8181771636089898,-0.631314647835989,17.401969983527437,0.34241104125977273,0.47815772346866225,1.1007788658142097,-0.5305113687785195,2.732069100406939,0.28513374851784334,1.916423983110576,-2.5241906921386708,83.33339522585791,18.8287252143284,0.8156451172963654,2,-1.1750984191894496,-1.2801570892333949,-0.37354087829589844,-0.7470817565917969,1.8443565368652415,2,0.05299761488574628,3.0512556245442375,32.50583648681641,2.282060305928784,32.37354278564453,-1.1978049207482122,31.330738067626953,0.05299761488574628
9060,2016-02-18,32.49805450439453,32.684825897216804,32.21789932250977,32.46692657470703,2183087.0,0.0014388269328653447,1.3076865066645746,-0.13333115471969006,60.40353109020952,57.174548525679384,-1.1431464835257579,-1.1451539143203533,-0.8673971675693508,-0.6763159775442027,14.806471883834577,0.46692657470703125,0.34881361330836924,1.028404617309569,-0.5710048396249121,2.6278140742440463,0.2286998888423284,1.8281093457768094,-2.398886482666015,85.60608873902615,21.426706195871006,0.7997047284672395,2,-1.2217903137206996,-1.3268489837646449,-0.4766530990600586,-0.7937736511230469,1.961090087890632,3,0.04573755424530801,-1.9333180830379197,32.45136260986328,3.0512556245442375,32.50583648681641,2.282060305928784,32.37354278564453,0.04573755424530801
9061,2016-02-19,32.56031036376953,32.614784240722656,32.0311279296875,32.40467071533203,2837023.0,0.0019156795791139825,3.411822376009227,5.0,51.54318769625525,57.13715861716891,-1.100293697175502,-1.1053377245315517,-0.9219764714684295,-0.7422179649792895,12.771718551195566,0.5836563110351562,0.3538645853877682,0.9898822784423835,-0.6181236334411153,2.597888190325879,0.18587932250063233,1.7938852343841312,-2.299466004277342,71.6980434048726,10.838636127077521,0.8040029559417482,2,-1.2840461730956996,-1.3891048431396449,-0.5389089584350586,-0.8560295104980469,2.023345947265632,4,0.033938883415011833,1.3076865066645746,32.49805450439453,-1.9333180830379197,32.45136260986328,3.0512556245442375,32.50583648681641,0.033938883415011833
9062,2016-02-22,32.614784240722656,32.80155563354492,32.412452697753906,32.56031036376953,3118438.0,0.0016730146716825711,-1.222244008714597,0.35,49.436361454874906,56.920867236299344,-0.9469106105890148,-1.1152481914242465,-0.9627140311722577,-0.7862656166921127,11.921472239236989,0.3891029357910156,0.2792815652700824,0.9797647476196296,-0.6890192849146786,2.648548780153938,0.14537273135247375,1.814156763886782,-2.2019641237326155,75.75744071933968,18.415105687208452,0.8343920162671539,2,-1.1634225845336914,-1.439687728881836,-0.7140054702758789,-0.9105033874511719,2.365760803222649,0,0.02934862575250552,3.411822376009227,32.56031036376953,1.3076865066645746,32.49805450439453,-1.9333180830379197,32.45136260986328,0.02934862575250552
9063,2016-02-23,32.62256622314453,32.75486373901367,32.490272521972656,32.50583648681641,1976201.0,0.00023860290978583443,-2.578998968008256,2.1428571428570122,59.80580888613282,57.44350830307802,-0.686512759731368,-1.0002474627992797,-0.9523720569591028,-0.7789969630182334,10.644995603417874,0.2645912170410156,0.3481966412281494,0.8770409584045424,-0.7428573164584762,2.4969392332675646,0.06709182097303312,1.6869900958360518,-2.0186472648301006,76.76752672519224,19.075532266775312,0.809949137431511,2,-0.8521385192871094,-1.447469711303711,-0.8540835380554199,-0.9182853698730469,2.1011695861816406,1,0.024332158923081826,-1.222244008714597,32.614784240722656,3.411822376009227,32.56031036376953,1.3076865066645746,32.49805450439453,0.024332158923081826
9064,2016-02-24,32.669261932373054,32.700389862060554,32.11673355102539,32.40467071533203,2195294.0,0.00143139288641847,2.5714335733708804,2.2666993464054275,58.51705591984091,57.82805019068272,-0.5085301920775649,-0.943305539367902,-0.9780204636357368,-0.8158093203951928,9.258053399066156,0.5836563110351634,0.44958250908056385,0.8272385597229075,-0.7700549733278166,2.424532092773635,0.028591793197541904,1.6258853262482695,-1.8895320400401836,82.82853790050744,24.97598758125241,0.7986467665253633,2,-0.8988342285156321,-1.4941654205322337,-1.1906623840332102,-1.0311288833618235,2.9416313171386648,2,0.03168173566458177,-2.578998968008256,32.62256622314453,-1.222244008714597,32.614784240722656,3.411822376009227,32.56031036376953,0.03168173566458177
9065,2016-02-25,33.058364868164055,33.073928833007805,32.63813018798828,32.762645721435554,3502782.0,0.011910368119012471,1.6666822282653821,1.1176453626676979,77.90435726867435,60.922228460936545,-0.6977315379482931,-1.201559880866622,-1.3157819995807891,-1.197636286197195,8.125555935631954,0.43579864501952414,0.5960537965129049,1.0941625595092717,-0.4815556945075983,2.669880813526145,0.30630343250083314,1.8820216865177066,-2.116888916534222,98.50748452612633,33.10487492914923,0.7878591270084365,2,-0.5369644165038991,-1.7470817565917933,-1.5797653198242116,-1.420231819152825,2.2801551818847727,3,0.037429385376409385,2.5714335733708804,32.669261932373054,-2.578998968008256,32.62256622314453,-1.222244008714597,32.614784240722656,0.037429385376409385
9066,2016-02-26,32.747081756591804,33.48638153076172,32.69260787963867,33.30739212036133,2192210.0,-0.009416167823594446,-1.3721001812564837,-1.8947381999716877,82.40970031708778,62.9642847063519,-0.1837334148839389,-0.8111203941556937,-0.9552142653105378,-0.8922451444373181,7.699004554291792,0.7937736511230469,0.6823662488242448,0.706225776672369,-0.8649830503591573,2.2774346037038917,-0.07937863684339419,1.4918301901881321,-1.5923605168241721,46.02264340124549,-25.88339252797128,0.7856044135157617,2,0.011672973632805395,-1.12451362609864,-1.5291824340820384,-1.2762641906738352,2.3424110412597514,4,0.0522813864276237,1.6666822282653821,33.058364868164055,2.5714335733708804,32.669261932373054,-2.578998968008256,32.62256622314453,0.0522813864276237
9067,2016-02-29,32.731517791748054,33.035018920898445,32.684825897216804,32.69260787963867,3751557.0,-0.0004752779181802502,-11.85728291316862,-0.06944349886304647,87.46807814445185,65.6828328450124,-0.12521871867767942,-0.8114160884264514,-0.897558572640655,-0.8893091631094521,8.129817217961472,0.3501930236816406,0.7494612806849759,0.6743194580078224,-0.9194594160568386,2.2680983320724835,-0.12256997902451161,1.471208895040153,-1.2969973170611304,44.88629558968984,-31.420854061304084,0.7968894370323307,2,0.027236938476555395,-1.10894966125489,-1.6498055458068919,-1.2607002258300852,2.6225700378417898,0,0.056585781663753165,-1.3721001812564837,32.747081756591804,1.6666822282653821,33.058364868164055,2.5714335733708804,32.669261932373054,0.056585781663753165
9068,2016-03-01,33.081710815429695,33.175098419189446,32.747081756591804,32.949417114257805,3001632.0,0.01069895462562176,1.682910499509846,3.3999999999997446,87.07128634628478,68.28437412486801,-0.4303939306334996,-1.1901444820024665,-1.2305773024438373,-1.2446303717403921,8.335888317417957,0.44358062744139204,0.8838185824293419,1.0038900375366282,-0.6333168904856592,2.641096965558912,0.18528657352548805,1.822493501547772,-1.4009670140137942,70.45439986631254,-8.943143684214931,0.8186034640111423,3,-0.32295608520508523,-1.4591426849365305,-1.9999985694885325,-1.6108932495117259,2.7859916687011648,1,0.057398308059387615,-11.85728291316862,32.731517791748054,-1.3721001812564837,32.747081756591804,1.6666822282653821,33.058364868164055,0.057398308059387615
9069,2016-03-02,33.27626419067383,33.32295608520508,32.778209686279304,33.011672973632805,2535177.0,0.005880994980265397,2.0434884538740663,2.0000288350632762,86.00005602162453,71.12843245058079,-0.5538755458661058,-1.3400130224602051,-1.4010766244663628,-1.4311796847632934,9.131574818958072,0.5447463989257741,0.8319697675317244,1.1264590263366685,-0.5907329134167298,2.8436509660900633,0.2678630564599729,1.9850549962133677,-1.3788438617364278,75.22935367235704,-5.05421075511498,0.8585959698766977,3,-0.5175094604492188,-1.653696060180664,-2.194551944732666,-1.8054466247558594,2.630352020263672,2,0.04349862143052774,1.682910499509846,33.081710815429695,-11.85728291316862,32.731517791748054,-1.3721001812564837,32.747081756591804,0.04349862143052774
9070,2016-03-03,33.53307342529297,33.54863739013672,33.035018920898445,33.16731643676758,2811066.0,0.0077174899546299525,1.5882488634288048,1.382347428670253,87.13916096602017,75.08354059166578,-0.7246301370901165,-1.5564944990529668,-1.6293482179093246,-1.688723671311056,9.68130943854389,0.5136184692382741,0.7898671043984606,1.3070036888122587,-0.5158621028559978,3.1298694804805187,0.3955707929781269,2.218436584646387,-1.4449777521366514,98.19822206912997,17.68821504618799,0.9114328958341299,3,-0.7003879547119141,-1.8793773651123047,-2.4513611793518066,-2.062255859375,2.023345947265625,3,0.06196329808085865,2.0434884538740663,33.27626419067383,1.682910499509846,33.081710815429695,-11.85728291316862,32.731517791748054,0.06196329808085865
9071,2016-03-04,33.69649887084961,33.844356536865234,33.48638153076172,33.53307342529297,3031315.0,0.004873560006980249,-1.7878670845649947,0.44681428020149977,81.71646909700841,78.67021921856951,-0.7933695255074156,-1.601614361906016,-1.7717837403835972,-1.8518167610789789,9.892465347748178,0.3579750061035156,0.7537510801599865,1.3431917190551772,-0.5187654576543679,3.2051488957647223,0.4122131307004011,2.2741703074099497,-1.4039273573160358,87.24848995275748,8.405476066392865,0.9309785883547728,3,-0.7159538269042969,-1.8949432373046875,-2.7276272773742676,-2.2256813049316406,2.3424110412597656,4,0.0487297266547686,1.5882488634288048,33.53307342529297,2.0434884538740663,33.27626419067383,1.682910499509846,33.081710815429695,0.0487297266547686
9072,2016-03-07,33.33852005004883,33.59532928466797,33.190662384033196,33.431907653808594,3504709.0,-0.010623620637052689,-1.0799992156939244,-0.5714385751966574,68.01344800780342,79.58217912097734,-0.359765719514634,-1.0879625793232606,-1.4075806565508628,-1.4990630706161738,9.477773857391576,0.5058364868164134,0.7427728676701193,0.8509716987609863,-0.877383412584841,2.5793268101068136,-0.01320585691193088,1.7151492544339,-0.7976629327821882,53.90065497628984,-22.118062306527705,0.864177555672914,3,-0.3579750061035156,-1.5369644165039062,-2.332683563232422,-1.8677024841308594,2.2334632873535156,0,0.05252101008605403,-1.7878670845649947,33.69649887084961,1.5882488634288048,33.53307342529297,2.0434884538740663,33.27626419067383,0.05252101008605403
9073,2016-03-08,33.29182815551758,33.509727478027344,33.112838745117195,33.143970489501946,2447668.0,-0.0014005389099802645,-2.777713227551838,-1.5832686573261656,68.2432197453339,80.66286399047657,-0.23261758402884425,-0.8617410962840353,-1.3799157195907412,-1.4513351705009612,8.273521092534642,0.39688873291014914,0.8002496308298959,0.6622565269470186,-0.8093452148693743,2.133858268763415,-0.07354434396118137,1.398057397855215,-0.5424111311151663,48.17520859870298,-25.806285931504462,0.7358008709081978,3,-0.05058479309082031,-1.4902725219726562,-2.0350189208984375,-1.8210105895996094,1.9066162109375,1,0.061944921271332554,-1.0799992156939244,33.33852005004883,-1.7878670845649947,33.69649887084961,1.5882488634288048,33.53307342529297,0.061944921271332554
9074,2016-03-09,33.657588958740234,33.68871688842773,33.299610137939446,33.46303558349609,2434947.0,0.010986504000743524,2.030317434381713,1.315815273477797,72.10683485311105,80.01869483319176,-0.49555367426469843,-1.0644965289605182,-1.7535701064405345,-1.8041062177751392,7.805911764208679,0.39688873291014914,0.8820500261395878,0.8898849487304688,-0.40406223746680325,2.1838321349277443,0.24291135563183275,1.5368585418291048,-0.7329816123437709,76.92340323242016,4.230072405810361,0.6469735930986377,3,-0.39299774169921875,-1.8560333251953125,-2.3365774154663086,-2.1867713928222656,1.8599205017089844,2,0.06566464187615861,-2.777713227551838,33.29182815551758,-1.0799992156939244,33.33852005004883,-1.7878670845649947,33.69649887084961,0.06566464187615861
9075,2016-03-10,33.77431869506836,33.97665405273437,33.571983337402344,33.69649887084961,3162514.0,0.00346815502652964,-1.4761793608925593,0.39999215701651447,72.67441943312016,78.93699695719536,-0.558810021468652,-1.0409153961691686,-1.8830208866812121,-1.9146152879961136,8.050143230353699,0.40467071533202414,0.9210432946999987,0.8836574554443359,-0.2909853489118035,2.058300259800479,0.2963360532662662,1.4709788576224057,-0.7025514781968951,76.57654872727959,3.602109691698317,0.5873214021780712,3,-0.44357872009277344,-1.9066143035888707,-2.3151745796203578,-2.3035011291503906,1.7509727478027344,3,0.06313369442387873,2.030317434381713,33.657588958740234,-2.777713227551838,33.29182815551758,-1.0799992156939244,33.33852005004883,0.06313369442387873
9076,2016-03-11,34.13229751586914,34.15564346313477,33.766536712646484,33.992218017578125,2682181.0,0.010599142621729785,3.16666326259652,1.8000490196078431,75.45694345432766,77.60242643607046,-0.7818522625886928,-1.2419208368678412,-2.258102282431956,-2.2687019393340364,8.30227237941085,0.38910675048828836,0.9801782569414641,1.1015583038330092,0.048258153426083084,2.1548584542399354,0.5749082286295462,1.6282083790364723,-0.8976506685423544,97.76123497887372,24.100367929856503,0.5266500752034632,3,-0.6809349060058523,-2.1750984191894496,-2.6264610290527344,-2.661479949951172,1.1128387451171875,4,0.04172358617310579,-1.4761793608925593,33.77431869506836,2.030317434381713,33.657588958740234,-2.777713227551838,33.29182815551758,0.04172358617310579
9077,2016-03-14,34.062255859375,34.17120742797852,33.85213851928711,33.92218017578125,2352450.0,-0.002052063927474479,-1.2777702132295379,0.999972767626154,73.65724988528883,76.11197794040424,-0.5623291533191548,-1.095020529351146,-2.203570084813979,-2.193893327412667,9.170255571589564,0.31906890869141336,0.9363784341299706,0.9470809936523423,-0.15405503132419085,2.0482170186288755,0.3965129811640793,1.4976490061406054,-0.6434096888866137,89.70570743750946,15.758782888547813,0.5505680124882653,3,-0.5875473022460866,-2.097274780273434,-2.5564193725585938,-2.5914382934570312,1.2607002258300781,0,0.05803062665300063,3.16666326259652,34.13229751586914,-1.4761793608925593,33.77431869506836,2.030317434381713,33.657588958740234,0.05803062665300063
9078,2016-03-15,34.311283111572266,34.45136260986328,33.844356536865234,33.92218017578125,3603269.0,0.007310944208315684,-1.228566626751539,2.777805010893246,75.2996964831069,74.92304910279117,-0.6912967724492702,-1.266802703920078,-2.4547449807297497,-2.430195679836519,9.99284760845171,0.6070060729980469,0.9140320603093954,1.1058359146118164,-0.0778939079734613,2.289565737197094,0.5139710033191776,1.6977008259044553,-0.7419646895858492,87.83770804007625,14.394024756612936,0.591864911292639,3,-0.5680923461914062,-2.2062244415283203,-2.793773651123047,-2.840465545654297,0.2801551818847656,1,0.036743021872151393,-1.2777702132295379,34.062255859375,3.16666326259652,34.13229751586914,-1.4761793608925593,33.77431869506836,0.036743021872151393
9079,2016-03-16,34.17120742797852,34.249027252197266,33.74319076538086,34.124515533447266,3402552.0,-0.0040824962196327474,4.000075414781297,0.11999882354096394,68.57143948470464,72.85996893820055,-0.45921445413502937,-1.0448438897730696,-2.3029344203521873,-2.2809384250307616,10.658431216791648,0.5680923461914062,0.8836748224133473,0.8797679901123132,-0.323029918324778,2.0825658985494044,0.2783690358937676,1.4811669443308588,0.2801551818847585,68.14171192587403,-2.0435161451874677,0.6013989542185444,3,-0.38910675048828836,-1.8949422836303782,-2.856032371521003,-2.700389862060554,0.5214004516601491,2,0.030061476189907177,-1.228566626751539,34.311283111572266,-1.2777702132295379,34.062255859375,3.16666326259652,34.13229751586914,0.030061476189907177
9080,2016-03-17,33.98443603515625,34.350196838378906,33.9066162109375,34.24124526977539,3365287.0,-0.005465753389485073,-1.1509604979606183,-5.500081699345568,71.54467548650118,71.72976964814418,-0.2253858392841579,-0.7810518889465357,-2.107109250694222,-2.0995224088440914,11.684781356454375,0.44358062744140625,0.8325551403771101,0.6186775207519517,-0.5611754111192582,1.7985304526231616,0.028751054816346766,1.2086039866875566,0.46692657470703125,34.06592222707024,-37.55740211969741,0.5899264659356053,3,-0.20233535766601562,-1.3891048431396484,-2.760701179504391,-2.5136184692382812,0.684825897216804,3,0.04511104505918628,4.000075414781297,34.17120742797852,-1.228566626751539,34.311283111572266,-1.2777702132295379,34.062255859375,0.04511104505918628
9081,2016-03-18,33.66537094116211,34.062255859375,33.48638153076172,34.023345947265625,7519948.0,-0.009388565214502154,1.642869022505055,1.3939335422824972,64.70587528564246,71.36226156790408,0.09923503346453799,-0.3952165693501186,-1.7880305234444478,-1.7739298017075704,12.694594306627522,0.5758743286132812,0.7747353342778283,0.24435939788818217,-0.8788141518018335,1.3675329475781979,-0.3172273769568221,0.8059461727331865,0.7718282318115257,18.548489113075377,-54.12471368325346,0.561586774845007,3,0.116729736328125,-1.0700397491455078,-2.4416360855102504,-2.1945533752441406,1.0428009033203125,4,0.05524728971380166,-1.1509604979606183,33.98443603515625,4.000075414781297,34.17120742797852,-1.228566626751539,34.311283111572266,0.05524728971380166
9082,2016-03-21,33.571983337402344,33.85213851928711,33.416343688964844,33.54863739013672,2646458.0,-0.002773995983082478,-2.0270535241123477,-0.06521669632676548,58.39997699388498,70.26856792885421,0.2561600386139844,-0.23867832764618413,-1.6598385083057323,-1.6756097651989705,13.493683823308519,0.4357948303222656,0.679429521281179,0.10311183929443501,-0.9551084065746664,1.1613320851635365,-0.42599828364011927,0.6322219622289893,0.8271831298828118,15.037372292904424,-55.52402352043035,0.5291101229345515,3,0.30350303649902344,-0.3618659973144531,-2.3482484817504847,-2.101165771484375,1.3540878295898509,0,0.04983777415735613,1.642869022505055,33.66537094116211,-1.1509604979606183,33.98443603515625,4.000075414781297,34.17120742797852,0.04983777415735613
9083,2016-03-22,33.416343688964844,33.56420135498047,33.237354278564446,33.48638153076172,3685252.0,-0.004635998024701271,1.8965855307640926,-3.0,52.43245678068608,68.08252592080699,0.48200795115856465,-0.021630783421656474,-1.4755029634305181,-1.5053306972063396,14.216024939375721,0.33462905883789773,0.6197741168663953,-0.09221668243408487,-1.0735385986787307,0.889105233810561,-0.5828776405564042,0.3984442756882345,0.9238534116210957,16.083983203359864,-51.660933125836806,0.4906609581223225,3,0.42801475524902344,-0.17509841918945312,-2.274320602416992,-1.945526123046875,1.3618659973144602,1,0.05705628401439555,-2.0270535241123477,33.571983337402344,1.642869022505055,33.66537094116211,-1.1509604979606183,33.98443603515625,0.05705628401439555
9084,2016-03-23,33.704280853271484,33.72762680053711,33.15175247192383,33.36186981201172,4455738.0,0.008616656776897047,1.9600101959784708,-4.888943355119825,52.94119189014552,65.88994508269869,0.22505778502185336,-0.24037532394753214,-1.721524233487493,-1.775811430549993,15.183976768188586,0.5758743286132812,0.6243595188021871,0.14396953582763672,-0.7568531022008713,1.0447921738561448,-0.30644178318661375,0.5943808548418872,0.5476888215527325,46.10379895914567,-17.054134631645134,0.45041131901425313,3,0.09727668762207031,-0.46303558349609375,-2.5116739273071254,-2.2334632873535156,0.9727630615234375,2,0.026321802979500042,1.8965855307640926,33.416343688964844,-2.0270535241123477,33.571983337402344,1.642869022505055,33.66537094116211,0.026321802979500042
9085,2016-03-24,34.29571914672852,34.51361846923828,33.766536712646484,34.007781982421875,6158491.0,0.017547868653000176,1.0645151088692462,0.840910863292542,58.97432967615592,64.05854355179072,-0.3180927576687509,-0.7740469357502491,-2.2758538458345043,-2.349407605833157,16.46125683089877,0.8093376159667969,0.6507501562025908,0.6735401153564524,-0.251760282696047,1.5988405134089518,0.2108899163302027,1.1361903143827021,-1.1439666748046946,83.99994397837618,22.90246125321351,0.4626501990262483,3,-0.46303367614746804,-1.023345947265632,-3.0719842910766637,-2.824901580810554,0.6459159851074219,3,0.0115725444103425,1.9600101959784708,33.704280853271484,1.8965855307640926,33.416343688964844,-2.0270535241123477,33.571983337402344,0.0115725444103425
9086,2016-03-28,34.45914459228516,34.57587432861328,34.085601806640625,34.28793716430664,3666491.0,0.004765184974178549,1.4230917883504115,0.5945999655542554,67.8218044027165,63.41016072039379,-0.4808452455480321,-0.8460077158995176,-2.370404507300684,-2.4919955835448278,17.34963239986682,0.49027252197265625,0.6382643091329783,0.7513624191284265,-0.14951634234839872,1.6522411806052517,0.30092303839001744,1.2018017998668356,-1.3073921203613352,91.8033884684931,28.564731774392108,0.4504393807384117,3,-0.5953311920166087,-1.1556434631347727,-3.2354097366333043,-2.9883270263671946,0.038909912109367895,0,0.006097578525931624,1.0645151088692462,34.29571914672852,1.9600101959784708,33.704280853271484,1.8965855307640926,33.416343688964844,0.006097578525931624
9087,2016-03-29,34.58365631103516,34.75486373901367,34.40467071533203,34.49805450439453,2936482.0,0.0036133142660157436,-1.5714565826330533,0.49998885942828664,70.04829659484741,62.826671843920515,-0.5851535040758407,-0.86921229498288,-2.435718487295695,-2.599207568699846,18.37134110062345,0.3501930236816406,0.6190632019518674,0.7832672119140724,-0.07482854853100918,1.641362972359154,0.35421933169153164,1.2123150921366133,-1.374938964843757,89.32030287022408,23.17752653616617,0.4290478802225413,3,-0.6303482055664134,-1.147857666015632,-3.3599214553833043,-3.1128387451171946,0.2645912170410085,1,0.003600415535228718,1.4230917883504115,34.45914459228516,1.0645151088692462,34.29571914672852,1.9600101959784708,33.704280853271484,0.003600415535228718
9088,2016-03-30,34.980545043945305,35.18288040161133,34.599220275878906,34.778209686279304,3488133.0,0.011476193533171974,-1.0833316312983803,2.3636809269158587,70.33491139665047,63.022613167470055,-0.9802025408277117,-1.1768910421069236,-2.742740083034299,-2.976934329436169,19.44717061894327,0.5992240905761648,0.564581499003495,1.0852142333984318,0.14561178731808866,2.024816679478775,0.6154130103582602,1.5550154564386034,-1.6790589141845658,90.0382760382231,24.21574597683133,0.4698012230401733,3,-0.8132286071777273,-1.330738067626946,-3.667315959930413,-3.5097274780273366,-0.05447387695311079,2,-0.0015572620976795903,-1.5714565826330533,34.58365631103516,1.4230917883504115,34.45914459228516,1.0645151088692462,34.29571914672852,-0.0015572620976795903
9089,2016-03-31,34.72373580932617,35.042800903320305,34.63034820556641,34.910507202148445,3976432.0,-0.0073414875124589996,-1.208306526556588,-0.923078373333936,63.990830329618,62.183297038927485,-0.7116080469460186,-0.8496423647010758,-2.392930055905879,-2.703007456112296,20.403761187252805,0.41245269775389204,0.5134334159426217,0.7560314178466783,-0.20552469509044613,1.7175875307838027,0.2752533613781196,1.236809474315237,-1.2717381378173869,67.5824027838378,2.9912921860718455,0.48077805646856175,3,-0.5564193725585938,-1.0739288330078125,-3.250973701477051,-3.252918243408203,0.2879371643066335,3,0.0015687792711089887,-1.0833316312983803,34.980545043945305,-1.5714565826330533,34.58365631103516,1.4230917883504115,34.45914459228516,0.0015687792711089887
9090,2016-04-01,35.61089324951172,35.673152923583984,34.40467071533203,34.49805450439453,5049408.0,0.025549020562104063,1.050307368836438,-5.958293335511711,68.84917450823066,62.64366361921506,-1.5017109375084132,-1.658168482785932,-3.170595446351058,-3.570696874860026,21.36439450678657,1.2684822082519531,0.4520645118553617,1.5392978668212862,0.35278577028311275,2.7258099633594597,0.946041818552203,2.1325539150903694,-2.0204249595947275,96.07825704584938,34.20891848689077,0.5932560482690861,4,-1.1984405517578125,-1.455251693725586,-4.138131141662598,-4.14007568359375,-0.062255859375,4,-0.02622369869168062,-1.208306526556588,34.72373580932617,-1.0833316312983803,34.980545043945305,-1.5714565826330533,34.58365631103516,-0.02622369869168062
9091,2016-04-04,35.33852005004883,35.369651794433594,34.81711959838867,35.2529182434082,4221996.0,-0.007648592175278468,6.473453382178422,0.07692202218535328,65.47171469134267,63.42941225226591,-1.0806884033532924,-1.3243730503428992,-2.8034360145552313,-3.273159190689114,22.03870196444849,0.7937736511230469,0.428026473949366,1.184823608398439,-0.11430088053273124,2.483948097329609,0.5352613639328538,1.834385852864024,-1.5397832967651368,73.61942711074356,14.640364401983746,0.6495622444655864,4,-0.9260673522949219,-1.1595306396484375,-3.422178268432617,-3.8677024841308594,0.7237358093261719,0,-0.01123094339125652,1.050307368836438,35.61089324951172,-1.208306526556588,34.72373580932617,-1.0833316312983803,34.980545043945305,-0.01123094339125652
9092,2016-04-05,35.089492797851555,35.385215759277344,34.957199096679695,35.22957229614258,3246681.0,-0.007046906657227958,-1.1154023811993115,-1.6364081996435769,59.43397011695169,64.20735817851764,-0.6635438344090545,-0.9881018784807409,-2.4856498241395073,-3.0079883145606985,23.24431901461399,0.42801666259764914,0.4065196244757203,0.8482477188110309,-0.45556031290509935,2.152055750527161,0.19634370295296577,1.500151734669096,-1.103314427537832,53.98751973535768,-1.285718206183546,0.6519040158580665,4,-0.6770401000976491,-0.9105033874511648,-2.8988313674926687,-3.5719833374023366,0.575878143310554,1,-0.016855139424906018,6.473453382178422,35.33852005004883,1.050307368836438,35.61089324951172,-1.208306526556588,34.72373580932617,-0.016855139424906018
9093,2016-04-06,35.354087829589844,35.400779724121094,34.988327026367195,35.073928833007805,4194626.0,0.007540577268033033,1.2083290782459128,-1.9999999999999494,63.91942592271708,65.42716195991449,-0.6977383637606422,-1.1491957914807926,-2.6476408420634527,-3.2526248077962165,24.647899459602556,0.41245269775389914,0.4396105515106825,1.0097297668457017,-0.3040817887002376,2.323541322391641,0.35282398907273205,1.6666355446186714,-1.1992120039490928,74.84670325539433,20.325439342327698,0.6569057777729697,4,-0.6342430114746094,-1.1439704895019531,-3.163426399230957,-3.836578369140625,0.7782096862792969,2,-0.014307830651772768,-1.1154023811993115,35.089492797851555,6.473453382178422,35.33852005004883,1.050307368836438,35.61089324951172,-0.014307830651772768
9094,2016-04-07,35.86770248413086,36.29571914672852,35.042800903320305,35.509727478027344,6278510.0,0.014527730343848466,1.0641015569765424,1.2777565970425317,70.57823143429506,66.7164843774855,-0.9746990091900329,-1.5691982899483605,-3.0611046948833547,-3.739860968357007,26.179771318492524,1.2529182434082173,0.5302537902861459,1.4128387451171847,-0.023800252921645892,2.849477743156015,0.6945192460977694,2.1311582441366,-1.560998948695783,77.36617129992891,19.42063010862296,0.7183194990194163,4,-0.6770420074462891,-1.330738067626946,-3.6770410537719727,-4.350193023681641,-0.163421630859375,3,-0.02625290308335959,1.2083290782459128,35.354087829589844,-1.1154023811993115,35.089492797851555,6.473453382178422,35.33852005004883,-0.02625290308335959
9095,2016-04-08,35.9066162109375,36.15564346313477,35.64202117919922,36.08560180664063,3838295.0,0.0010849238761210245,2.219506946270913,-0.4999946718385552,76.08696231319327,67.63483525642737,-0.8505175716990863,-1.5180037829669146,-2.993336486031801,-3.731026765200383,27.442739422131456,0.513622283935554,0.6704147750735245,1.345137596130371,-0.1918303142868183,2.8821055065475605,0.5766536409217764,2.113621551338966,-1.3612308021472117,73.6843598912294,10.311063887314148,0.7684839552085945,4,-0.5564212799072266,-1.2412471771240163,-3.7159547805786133,-4.389106750488281,-0.34241485595703125,4,-0.024924187566081057,1.0641015569765424,35.86770248413086,1.2083290782459128,35.354087829589844,-1.1154023811993115,35.089492797851555,-0.024924187566081057
9096,2016-04-11,35.556419372558594,36.04669189453125,35.53307342529297,35.9066162109375,3138484.0,-0.009752989151682656,-1.5882239864670038,1.9565643648763076,71.79487824048238,67.82889988372014,-0.3668857560924792,-1.1126932557227036,-2.557645156905366,-3.3300360924486156,28.464361780347623,0.5136184692382812,0.7947134610555366,0.9237346649169922,-0.6607352774304687,2.508204607264453,0.1314996937432582,1.7159696360907262,-0.8009939152157202,44.76737392592962,-23.698929874681994,0.792234971173732,4,-0.2062244415283203,-0.8521404266357351,-3.3132286071777344,-4.007781982421875,-0.7937736511230398,0,-0.00021886293837225512,2.219506946270913,35.9066162109375,1.0641015569765424,35.86770248413086,1.2083290782459128,35.354087829589844,-0.00021886293837225512
9097,2016-04-12,36.038909912109375,36.140079498291016,35.540855407714844,35.587547302246094,3986327.0,0.013569716750589267,-1.2000112043248694,-1.2888825951504324,76.87397388788992,68.55546238274674,-0.6942474862178614,-1.5172976411044488,-2.98565639228125,-3.7699674364865956,29.551427695664678,0.5992240905761719,0.8726524132005977,1.3073925018310533,-0.37106612277843,2.9858511264405365,0.4681631895263152,2.1466218141357913,-1.0986492120402218,80.35713764680082,5.047338192583467,0.8392293123047415,4,-0.6887149810791016,-1.3346309661865163,-3.647859573364258,-4.342412948608398,-1.2373542785644531,1,0.0006477983746611127,-1.5882239864670038,35.556419372558594,2.219506946270913,35.9066162109375,1.0641015569765424,35.86770248413086,0.0006477983746611127
9098,2016-04-13,35.571983337402344,36.186771392822266,35.385215759277344,36.062255859375,4352038.0,-0.01295617919203873,1.1684072568161648,-1.0862054393941956,68.46151003641722,69.0522045723911,-0.15042103637060933,-1.0024774378500467,-2.4770828665356746,-3.2576701923535722,30.21780579330876,0.8015556335449219,0.9039029669443437,0.7774309158325181,-0.9290353491894336,2.48389718085447,-0.07580221667845422,1.6306640483434904,-0.4690676237340696,42.235990805157726,-35.249316060830395,0.853233132510975,4,-0.2217884063720703,-0.8677043914794851,-3.1809329986572266,-3.875486373901367,-0.7704277038574219,2,0.0026253133786209304,-1.2000112043248694,36.038909912109375,-1.5882239864670038,35.556419372558594,2.219506946270913,35.9066162109375,0.0026253133786209304
9099,2016-04-14,35.19844436645508,35.766536712646484,35.16731643676758,35.431907653808594,3832898.0,-0.010500931798045343,-3.0526309000141896,0.47619084670328815,59.324769485380976,67.99393734763004,0.33250301336153143,-0.5776510438301727,-2.0385347816152546,-2.859980558523347,30.92904742437101,0.5992202758789062,0.9124834016638772,0.3525300979614272,-1.3366888262190315,2.041749022141886,-0.4920793641288057,1.1971395600516601,1.0972747802734446,3.0533894119231864,-70.5671949178854,0.8446094620902299,4,0.3579750061035156,-0.47470855712890625,-2.6770448684692383,-3.5019474029541016,-0.6614799499511719,3,0.026531091536080575,1.1684072568161648,35.571983337402344,-1.2000112043248694,36.038909912109375,-1.5882239864670038,35.556419372558594,0.026531091536080575
9100,2016-04-15,35.51750946044922,35.634239196777344,35.20622634887695,35.24513626098633,3997121.0,0.009064749869974742,-1.4444396030544329,-1.1666639433996175,60.59189127281051,67.45173474557089,-0.0013428289209116429,-0.8179077541624906,-2.2930621603305568,-3.1549068430353344,31.552668857781953,0.4357948303222656,0.9010285306968342,0.5949415206909165,-1.0686194901385164,2.2585025315203495,-0.2368389847238035,1.4267220261056366,0.755641632080085,34.35100507401476,-35.442401735404125,0.8317805054147175,4,0.10894966125488992,-0.7937736511230469,-2.98443603515625,-3.821012496948242,-1.0116729736328054,4,0.005258572339658096,-3.0526309000141896,35.19844436645508,1.1684072568161648,35.571983337402344,-1.2000112043248694,36.038909912109375,0.005258572339658096
9101,2016-04-18,35.525291442871094,35.603111267089844,35.29961013793945,35.48638153076172,3241284.0,0.0002191027056821504,2.1200392156862744,0.14285514208484476,59.64912829333119,67.47564120961306,0.022523437741156727,-0.7159097990653152,-2.2072886989681706,-3.1351532394885027,33.05538859889123,0.3035011291503906,0.9368765050521688,0.5097274780273438,-1.063407741433437,2.0828626974881246,-0.27684013170304667,1.2962950877577342,0.7257429565429732,35.11435242699555,-30.878511413252355,0.7865676097303914,4,0.11673164367676492,-0.8015556335449219,-2.9260692596435547,-3.7626457214355504,-0.8249015808105398,0,0.0010952735510121325,-1.4444396030544329,35.51750946044922,-3.0526309000141896,35.19844436645508,1.1684072568161648,35.571983337402344,0.0010952735510121325
9102,2016-04-19,35.24513626098633,35.657588958740234,35.2217903137207,35.657588958740234,4224952.0,-0.007886076947047349,1.1132054530992768,-10.600196078431372,52.77777555288397,66.23768005740939,0.3655163975284239,-0.3204066053932735,-1.8188483485893983,-2.8380071456035694,34.69715649954403,0.43579864501953125,0.8681532804872063,0.14591464996338033,-1.2745293032324057,1.5663586031591663,-0.5643073266345127,0.8561366265612733,0.9842237791748119,7.633473529807966,-53.03268582094782,0.7102219765978943,4,0.42412376403808594,-0.5214004516601562,-2.5408554077148366,-3.3929958343505824,-0.44358062744140625,1,-0.013689563745135969,2.1200392156862744,35.525291442871094,-1.4444396030544329,35.51750946044922,-3.0526309000141896,35.19844436645508,-0.013689563745135969
9103,2016-04-20,35.32295608520508,35.53307342529297,34.902725219726555,35.19844436645508,4765423.0,0.0022079592384749436,1.3142813125866846,-0.30188120826473797,56.53648785180818,64.67748632602196,0.31605241836683007,-0.26146971779315464,-1.7787233157512077,-2.897713959053668,36.47177307631691,0.6303482055664134,0.8318926512214304,0.12840385437012003,-1.0521500154386203,1.3089577241788604,-0.4618730805342466,0.7186807892744866,0.8851630828881909,48.64844574572893,-10.682555465853824,0.5902769349043689,4,0.22179222106933594,-0.5992202758789062,-2.6031112670898366,-3.4630336761474574,0.046695709228515625,2,-0.01476095178451231,1.1132054530992768,35.24513626098633,2.1200392156862744,35.525291442871094,-1.4444396030544329,35.51750946044922,-0.01476095178451231
9104,2016-04-21,34.59143829345703,35.32295608520508,34.46692657470703,35.26848220825195,4668791.0,-0.020709415995181724,1.178215226918653,-5.437591911764706,38.48858265749355,60.499888586499765,0.9470902233590266,0.5690974005242566,-0.9496292559258848,-2.1528986072807186,37.73242360826246,0.8560295104980469,0.8275064871735509,-0.6474718093872056,-1.6446885217487477,0.34974490297433647,-1.1460801655679802,-0.14886345320643102,1.5644651167015695,10.457348818582298,-42.398467185693335,0.4986083561807727,4,0.7354106903076172,0.13229751586914062,-1.667313575744629,-2.5914382934570312,0.6536979675292969,3,0.006074258558009582,1.3142813125866846,35.32295608520508,1.1132054530992768,35.24513626098633,2.1200392156862744,35.525291442871094,0.006074258558009582
9105,2016-04-22,34.69260787963867,34.762645721435554,34.22568130493164,34.60700225830078,2708266.0,0.002924700190936491,3.7586078666686835,-0.12644027878726413,42.41319547127069,57.235257167698464,0.7326496204365043,0.5261629194702806,-0.9635825943021672,-2.2405443620562835,37.83263076110976,0.5369644165039134,0.7797413350585316,-0.5661466598510714,-1.4979876752357981,0.36569435553365537,-1.0320671675434312,-0.10022615215871156,1.361956920392835,32.608707235071904,-16.89276066598658,0.46592050769236193,4,0.5136184692382812,0.0311279296875,-1.6634249687194824,-2.692607879638672,0.8715934753417969,4,-0.00448635812201692,1.178215226918653,34.59143829345703,1.3142813125866846,35.32295608520508,1.1132054530992768,35.24513626098633,-0.00448635812201692
9106,2016-04-25,34.669261932373054,34.824901580810554,34.42023468017578,34.536964416503906,2557150.0,-0.000672937224742931,-1.2127637383840775,1.545430239294232,44.78768132468172,53.67011354956422,0.689417837341658,0.5966478925153353,-0.8519952209529364,-2.1947264529576245,37.903612029533896,0.40466690063477273,0.6432704700720677,-0.5999984741210866,-1.4980049764565067,0.29800802821433336,-1.0490017252887966,-0.15099522295337664,1.2389921880504602,30.978298513984182,-17.213981976870368,0.44900325116770945,4,0.5369644165038991,0.054473876953117895,-1.480545997619636,-2.669261932373054,0.8949394226074148,0,-0.004713842650455713,3.7586078666686835,34.69260787963867,1.178215226918653,34.59143829345703,1.3142813125866846,35.32295608520508,-0.004713842650455713
9107,2016-04-26,34.70817184448242,35.066146850585945,34.614784240722656,34.684825897216804,3301936.0,0.0011223172903209733,-4.523645021240926,0.17646549984134854,41.513269678971476,50.67586462095914,0.4938222384905657,0.5982154866610756,-0.8340100795705467,-2.210212979915589,37.914194417605515,0.45136260986328836,0.47162532160664483,-0.5673143386840849,-1.4468437181558045,0.31221504078763473,-1.0070790284199447,-0.12754964894822507,1.0654764507017447,36.90480706105478,-7.5888718613017545,0.4397646897358596,4,0.2879371643066406,0.01556396484375,-1.519455909729004,-2.708171844482422,1.2295722961425781,1,-0.0002242118212603117,-1.2127637383840775,34.669261932373054,3.7586078666686835,34.69260787963867,1.178215226918653,34.59143829345703,-0.0002242118212603117
9108,2016-04-27,34.926071166992195,35.035018920898445,34.45914459228516,34.54474639892578,2837537.0,0.00627804090305073,-1.0845058753676955,16.33366013072423,36.58542152371333,48.14927040299606,0.1951913931109246,0.39634677520638206,-0.9955741605706621,-2.4021899654908623,37.328717063938264,0.5758743286132812,0.33733418731509346,-0.3466913223266559,-1.2303939243836055,0.5370112797302937,-0.7885426233551271,0.09515997870181536,0.7237397689717682,63.82994256789708,22.523882890772263,0.44185130102847364,4,0.015563964843742895,-0.20233535766602273,-1.3832693099975657,-2.9260711669921946,1.268482208251946,2,-0.0035651170969653867,-4.523645021240926,34.70817184448242,-1.2127637383840775,34.669261932373054,3.7586078666686835,34.69260787963867,-0.0035651170969653867
9109,2016-04-28,34.778209686279304,34.988327026367195,34.614784240722656,34.65369415283203,2733709.0,-0.004233556073510836,-2.6923134933354147,0.32653408295153413,34.408585147820844,45.2400141668861,0.3097469712249463,0.578140093331271,-0.7901779664827657,-2.2189378924560472,36.711599786569465,0.37354278564453836,0.11198319261838918,-0.49727649688720277,-1.374163656605873,0.3796106628314675,-0.9357200767465343,-0.05883291702787119,0.7576708792020739,65.74075334849319,27.35177235195375,0.4384435798593351,4,0.16342544555663352,-0.054473876953132105,-1.235407829284675,-2.778209686279304,1.252918243408196,3,0.01700611139818453,-1.0845058753676955,34.926071166992195,-4.523645021240926,34.70817184448242,-1.2127637383840775,34.669261932373054,0.01700611139818453
9110,2016-04-29,34.67704391479492,34.887161254882805,34.428016662597656,34.64591217041016,2381876.0,-0.002908883821132857,1.034464981449117,0.25002297723714567,36.95152337793335,42.718058065175235,0.3119611801459783,0.6384929272466024,-0.6329720451845873,-2.096900171705741,35.28332942119235,0.45914459228514914,-0.047290547910535,-0.5517498016357436,-1.452562791293822,0.3490631880223347,-1.0021562964647828,-0.10134330680670445,0.7540207098424787,39.759157108939924,2.087070299621267,0.45040649482903755,4,0.2645912170410156,0.3540840148925781,-1.1556425094604492,-2.677043914794922,1.6342391967773438,4,0.016382375256301263,-2.6923134933354147,34.778209686279304,-1.0845058753676955,34.926071166992195,-4.523645021240926,34.70817184448242,0.016382375256301263
9111,2016-05-02,34.941635131835945,35.24513626098633,34.69260787963867,34.72373580932617,2686678.0,0.007630154914333165,-2.944445200909574,6.99926479598271,32.59260335119815,40.4752611538768,-0.049314249906295515,0.36116043531193043,-0.8393001123441266,-2.3341471667144233,34.01612936939708,0.5680923461914062,-0.1198821216242294,-0.2673143386840735,-1.1754064396936954,0.6407777623255484,-0.721360389188888,0.186731711820741,0.3929988272249929,62.857196211071674,29.321067886404904,0.45404605050481206,5,-0.06225776672363992,0.2490253448486257,-1.389105796813972,-2.9105072021484446,1.4319076538085866,0,0.01781731795880659,1.034464981449117,34.67704391479492,-2.6923134933354147,34.778209686279304,-1.0845058753676955,34.926071166992195,0.01781731795880659
9112,2016-05-03,34.49805450439453,34.83268356323242,34.365760803222656,34.75486373901367,2603153.0,-0.012694901820357596,1.2641485002913402,-1.1785683023756202,32.835828175375525,37.84185452316207,0.30971850969673653,0.7991320400325463,-0.34316564527767923,-1.8629146746125826,32.41740041652776,0.5758743286132884,-0.24364489940388978,-0.6813230514526367,-1.6427485607405785,0.2801024578353051,-1.1620358060966112,-0.20061029680866227,0.7478632423360594,15.044052003487721,-16.67317307924651,0.4807127546439726,5,0.2762641906738281,0.7626457214355469,-0.9143972396850586,-2.4357986450195312,2.1945533752441406,1,0.030904550007309073,-2.944445200909574,34.941635131835945,1.034464981449117,34.67704391479492,-2.6923134933354147,34.778209686279304,0.030904550007309073
9113,2016-05-04,34.84824752807617,35.019454956054695,34.311283111572266,34.37354278564453,2455635.0,0.01015109485774146,-1.3636294188422917,-1.848472244916148,44.36086253581207,38.49433006519746,-0.12839550806998545,0.4312079233013577,-0.6359028844111094,-2.181150653962547,30.838483993369564,0.708171844482429,-0.3617862983812614,-0.3058380126953111,-1.274498508548831,0.6628224831582088,-0.7901682606220746,0.1784922352314524,0.39688873291015625,57.499877452982794,21.241592491979034,0.4843302479267605,5,-0.1128387451171875,0.41245269775390625,-1.1536941528320312,-2.6964969635009766,1.6887168884277344,2,0.03126402874839118,1.2641485002913402,34.49805450439453,-2.944445200909574,34.941635131835945,1.034464981449117,34.67704391479492,0.03126402874839118
9114,2016-05-05,34.926071166992195,35.097274780273445,34.63813018798828,34.793773651123054,2159314.0,0.002233215281581158,-1.0701564287126752,0.27869432100352776,39.673944896447935,38.18996889021715,-0.17182930229001414,0.2943121186175617,-0.6556871800724622,-2.2252461946369593,28.427322124478266,0.45914459228516336,-0.4222863938071413,-0.18093280792235333,-1.0934594250405638,0.7315938091958571,-0.6371961164814621,0.27533050063675546,0.23750869750976022,65.83348311302179,28.122185267683953,0.45626330855910646,5,-0.14786148071289773,0.3346290588378835,-1.0175094604492259,-2.560312271118171,1.237354278564446,3,0.036319063835922094,-1.3636294188422917,34.84824752807617,1.2641485002913402,34.49805450439453,-2.944445200909574,34.941635131835945,0.036319063835922094
9115,2016-05-06,35.011672973632805,35.066146850585945,34.29571914672852,34.926071166992195,2009483.0,0.002450942914000276,6.920117647058245,0.6470401660850689,41.26984744505471,37.79909845914749,-0.23178697461952424,0.14569559432121792,-0.6936021672007016,-2.2637296725227785,25.6306017353939,0.7704277038574219,-0.5132207310958989,-0.05058383941651101,-0.8821973668015701,0.7810296879685481,-0.46639060310904057,0.36522292427601855,0.08560180664063921,75.4098294787924,35.826317884872296,0.4158067636925296,5,-0.24124526977538352,0.24902725219727273,-1.1031112670898366,-2.645914077758782,1.2684822082519673,4,0.029117573353962367,-1.0701564287126752,34.926071166992195,-1.3636294188422917,34.84824752807617,1.2641485002913402,34.49805450439453,0.029117573353962367
9116,2016-05-09,35.54863739013672,35.66537094116211,35.035018920898445,35.081710815429695,2967194.0,0.015336725466055245,-1.2500102122792762,5.454634581105992,54.74451161842104,39.26923645241966,-0.7050360432573299,-0.4130594965256478,-1.1656218714522026,-2.749726441209276,23.333508534783903,0.653697967529304,-0.4366300170793309,0.4867696762084961,-0.34387705122124146,1.3174164036382336,0.07144631249362732,0.9020930399233649,-1.3229560852050781,91.47713663430308,45.875436728771824,0.41532336371486955,5,-0.5680923461914062,-0.2879371643066406,-1.2645902633666992,-2.937742233276367,0.6303520202636719,0,0.021453585212443338,6.920117647058245,35.011672973632805,-1.0701564287126752,34.926071166992195,-1.3636294188422917,34.84824752807617,0.021453585212443338
9117,2016-05-10,36.062255859375,36.07003784179688,35.48638153076172,35.673152923583984,3307205.0,0.014448330708191515,1.8846258990770541,0.833327886799248,60.17130351266666,41.88989000674781,-1.124646893583396,-0.9748187315019408,-1.606486567801639,-3.2128494482875567,21.03922520481046,0.5836563110351634,-0.37202843877921055,0.9992208480834961,0.16274778055061745,1.8356939156163747,0.5809843143170568,1.4174573818499354,-1.8077807617187531,99.56141010949658,52.10016291280557,0.4182365337664385,5,-0.8793773651122976,-0.8015556335449219,-1.7665348052978516,-3.4513607025146484,0.5447463989257812,1,0.008631931609697219,-1.2500102122792762,35.54863739013672,6.920117647058245,35.011672973632805,-1.0701564287126752,34.926071166992195,0.008631931609697219
9118,2016-05-11,35.66537094116211,36.19455337524414,35.571983337402344,36.023345947265625,2257488.0,-0.01100554884199556,-1.2857082834394236,-0.9200007843060363,66.27362935028023,45.43045047368774,-0.683769529624108,-0.601413505960771,-1.1512491839992833,-2.78205098004333,19.096396584183655,0.6225700378417969,-0.3232333739268327,0.5976665496826143,-0.25171195709037875,1.4470450564556074,0.1729772962961178,1.022355803069111,-1.33827333374024,72.13119364844655,19.16346885046999,0.4246892533864954,5,-0.42023468017578125,-0.40467071533203125,-1.369649887084961,-2.9494171142578125,0.8093376159667969,2,0.028802082001928797,1.8846258990770541,36.062255859375,-1.2500102122792762,35.54863739013672,6.920117647058245,35.011672973632805,0.028802082001928797
9119,2016-05-12,36.13229751586914,36.29571914672852,35.81322860717773,35.828792572021484,2561648.0,0.013091874902333878,-1.8837007820158764,-0.8478383648938097,69.63909189117174,49.06240253071423,-1.0487014082792427,-1.0485507188571646,-1.5594664604511905,-3.2098921687510824,17.661280731526077,0.6303482055664134,-0.24553916061237402,1.0179004669189453,0.04462387712924709,1.9911770567086435,0.5312621720240998,1.5045387618137909,-1.6931525623779322,91.8289184570309,34.78698114672085,0.48663829489484806,5,-0.8365783691406179,-0.8715972900390625,-1.6673164367675781,-3.4163436889648438,0.5058326721191406,3,0.011199589521176723,-1.2857082834394236,35.66537094116211,1.8846258990770541,36.062255859375,-1.2500102122792762,35.54863739013672,0.011199589521176723
9120,2016-05-13,35.704280853271484,36.17120742797852,35.45525360107422,36.07781982421875,2333560.0,-0.011845819170775762,1.5555442086558295,-1.2307508609637767,62.71510193676081,52.40934681799897,-0.513664805140273,-0.6385636669388006,-1.084782627906577,-2.7443851893256905,15.873462589650716,0.715953826904304,-0.16954050317868763,0.5805452346801729,-0.41240241112708276,1.5734928804874286,0.08407141177654864,1.0770190575837972,-1.1166099643212917,53.086524350575104,-6.952703443547897,0.49647382290362674,5,-0.40856170654296164,-0.44358062744140625,-0.8404684066772461,-2.677043914794922,1.2295722961425781,4,0.012859651036581043,-1.8837007820158764,36.13229751586914,-1.2857082834394236,35.66537094116211,1.8846258990770541,36.062255859375,0.012859651036581043
9121,2016-05-16,35.56420135498047,35.75097274780273,35.47081756591797,35.704280853271484,2695416.0,-0.003923325017150758,1.3999934641591676,0.37500638269625514,60.261171678447276,55.45660720722916,-0.3084209672198952,-0.522192767509992,-0.903970016346193,-2.5722196242920887,13.989028533860246,0.2801551818847585,-0.06775891785687094,0.43852024078368856,-0.5578865843528931,1.4349270659202702,-0.0596831717845987,0.9367236533519758,-0.8398866054080116,12.9627864544327,-47.93722629930466,0.49820341256828976,5,-0.268482208251946,-0.3035011291503906,-0.5564193725585938,-2.5369644165039062,1.3229598999023438,0,0.020131306190685594,1.5555442086558295,35.704280853271484,-1.8837007820158764,36.13229751586914,-1.2857082834394236,35.66537094116211,0.020131306190685594
9122,2016-05-17,34.762645721435554,35.53307342529297,34.56031036376953,35.400779724121094,3538376.0,-0.02253827171723244,1.1551788981715072,4.555513194085077,48.28149180999937,55.89223268213887,0.5974412815397443,0.2544060467996374,-0.05861509448813962,-1.7483805452985663,11.929550489218148,1.0038909912109375,0.013557778215542271,-0.33891086578368146,-1.3464416122247158,0.6686198806573529,-0.8426762390041986,0.16485450743683572,1.5330734252929688,11.659233239619025,-46.85138707063632,0.5037653732205157,5,0.5330734252929688,0.49805450439452414,0.2645912170410085,-1.7354087829589915,2.521400451660149,1,0.040743265064300926,1.3999934641591676,35.56420135498047,1.5555442086558295,35.704280853271484,-1.8837007820158764,36.13229751586914,0.040743265064300926
9123,2016-05-18,34.80155563354492,34.972763061523445,34.202335357666016,34.64591217041016,3204919.0,0.0011193023805255997,2.0937248684542498,-0.243904042849534,50.25125256794897,57.06748909008343,0.6159894757998572,0.1838577729089792,-0.05086528565033177,-1.7768560605066241,10.80418733516467,0.770427703857429,0.09446838817549974,-0.2739309310913072,-1.2843192240196544,0.73645736183704,-0.7791250775554843,0.23126321537286998,1.4594553375244175,28.624482477112274,-27.774788766204594,0.5051941464641754,5,0.44747161865234375,0.44747161865234375,0.22568130493164062,-1.7743186950683594,1.7354087829589844,2,0.05187833106562634,1.1551788981715072,34.762645721435554,1.3999934641591676,35.56420135498047,1.5555442086558295,35.704280853271484,0.05187833106562634
9124,2016-05-19,34.80155563354492,34.84824752807617,34.412452697753906,34.715953826904304,1940992.0,0.0,3.869607843137255,0.5499865199382162,51.36984231704799,58.18971074252712,0.6665660369740394,0.2112365592229608,-0.015034910250207645,-1.762712244587405,10.64529462056141,0.4357948303222656,0.21381054302426605,-0.28443679809570455,-1.2778603679217753,0.7089867717303662,-0.7811485830087364,0.21227498681732726,1.377108312988284,30.434698369396628,-26.90991597832423,0.49671178491303436,5,0.44747161865234375,0.44747161865234375,0.22568130493164062,-1.7743186950683594,1.7431907653808594,3,0.048076957857919655,2.0937248684542498,34.80155563354492,1.1551788981715072,34.762645721435554,1.3999934641591676,35.56420135498047,0.048076957857919655
9125,2016-05-20,34.536964416503906,34.957199096679695,34.39688873291016,34.86381149291992,2916179.0,-0.00760285602825117,1.1817992766054817,-3.8182263814619923,45.54792853317746,57.16786817750006,0.9574215204653314,0.48862136378056675,0.2792877298246381,-1.488354412439982,10.915367988320998,0.5603103637695312,0.26201304526200886,-0.541245841979979,-1.5499655578291751,0.467473873869217,-1.045605699904577,-0.036885984055381016,1.5626463864746114,21.607967169664555,-33.5919035457596,0.5043598579245996,5,0.7120628356933594,0.7120628356933594,0.6031131744384766,-1.5097274780273438,2.116729736328125,4,0.06083817170915884,3.869607843137255,34.80155563354492,2.0937248684542498,34.80155563354492,1.1551788981715072,34.762645721435554,0.06083817170915884
9126,2016-05-23,34.50583648681641,34.73929977416992,34.38132476806641,34.474708557128906,3054702.0,-0.0009012931568652682,-2.285749299720037,-0.09523698369535676,50.09416056776985,56.04818562806708,0.9220339670942792,0.5342704333461015,0.3288578778399227,-1.4516422336755852,11.09631643778213,0.3579750061035085,0.32196964729207167,-0.5642024993896442,-1.5893839792601412,0.46097898048085284,-1.0767932393248927,-0.05161175945439567,1.5178832983496022,22.806977310840594,-35.92439092683266,0.5125907399352492,5,0.7431907653808523,0.7431907653808523,0.6692609786987234,-1.4785995483398509,2.536964416503899,0,0.07036539060646496,1.1817992766054817,34.536964416503906,3.869607843137255,34.80155563354492,2.0937248684542498,34.80155563354492,0.07036539060646496
9127,2016-05-24,34.700389862060554,34.77042770385742,34.428016662597656,34.56031036376953,3674715.0,0.005638274421154055,1.4444383927234106,4.500122549018809,48.140928729845754,54.03344111468547,0.5743873411885403,0.3574297690466466,0.1576456841286742,-1.6380565322798049,10.837553736723246,0.3424110412597656,0.37869067617360486,-0.3692600250244098,-1.395025534848763,0.6565054847999434,-0.8821427799365864,0.1436227298877668,1.2504745460054636,64.64649465496188,5.521438261614719,0.512882754912175,5,0.5486373901367116,0.5486373901367116,0.48248958587645774,-1.6731529235839915,2.505836486816399,1,0.0630186404681623,-2.285749299720037,34.50583648681641,1.1817992766054817,34.536964416503906,3.869607843137255,34.80155563354492,0.0630186404681623
9128,2016-05-25,34.80155563354492,34.902725219726555,34.63813018798828,34.669261932373054,1953328.0,0.0029154073451773677,-1.7199717658130322,0.9444187249801579,48.443554347566824,51.67838138761826,0.37750182415008027,0.2597761696687684,0.07344977297267974,-1.7250691907256552,10.813840626890713,0.26459503173827414,0.3467170638212238,-0.2618684768676758,-1.2928016422397093,0.7690646885043577,-0.7773350595536925,0.25359810581834097,1.079367612505095,72.97266861859153,14.089098924474541,0.5154665826860155,5,0.38521575927734375,0.44747161865234375,0.3949422836303711,-1.7743186950683594,2.8560333251953196,2,0.07133274632005038,1.4444383927234106,34.700389862060554,-2.285749299720037,34.50583648681641,1.1817992766054817,34.536964416503906,0.07133274632005038
9129,2016-05-26,35.369651794433594,35.40856170654297,34.81711959838867,34.887161254882805,2693103.0,0.016323872612783008,1.1111232145531786,3.6471164936565357,53.993079490544396,50.7092677824831,-0.346601151071809,-0.2758834402677266,-0.46620956996977014,-2.2678611037132583,10.815079662798047,0.6070060729980469,0.25660877854993913,0.27665557861327983,-0.7537605966659626,1.3070717538925223,-0.2385525090263414,0.791863666252901,0.4441279360810597,96.21217747805288,37.790707442826914,0.5152080876396212,5,-0.39299774169921875,-0.12062454223632812,-0.23540973663330078,-2.3424148559570312,1.7743186950683594,3,0.03300322629283059,-1.7199717658130322,34.80155563354492,1.4444383927234106,34.700389862060554,-2.285749299720037,34.50583648681641,0.03300322629283059
9130,2016-05-27,35.24513626098633,35.525291442871094,35.105056762695305,35.369651794433594,1677054.0,-0.0035204059732039106,-1.0769020483960294,-0.2580683417403229,46.27152306087424,49.154862380530545,-0.3286227194728468,-0.11238784989123474,-0.308096672944167,-2.118881309516979,11.308188806473659,0.42023468017578836,0.16471865707449496,0.12373542785644531,-0.8895803309785606,1.1370511866914512,-0.38292245156105764,0.6303933072739483,0.5041856946143781,75.51019727628001,20.39140306238796,0.5066578794175017,5,-0.37743186950683594,0.0038909912109375,-0.21984386444091797,-2.2178993225097656,1.7198448181152344,4,0.03687346044901019,1.1111232145531786,35.369651794433594,-1.7199717658130322,34.80155563354492,1.4444383927234106,34.700389862060554,0.03687346044901019
9131,2016-05-31,35.56420135498047,36.0311279296875,35.478599548339844,35.69649887084961,6052864.0,0.009052741111042817,-2.641030152964392,1.062498085230232,43.574299955902696,48.631841063408686,-0.7238034821410793,-0.40308688335711906,-0.5788781389096513,-2.4141120623539507,11.424845907069233,0.7859916687011719,0.013433732548421062,0.4116722106933608,-0.6165320582215372,1.4398764796082588,-0.10242992376408466,0.9257743451508063,-1.3618659973144531,70.87372634123822,20.493577850836388,0.5141021344574473,5,-0.44746971130371094,-0.3151741027832031,-0.5992202758789062,-2.3657579421997,1.5797691345214844,1,0.03063453575062458,-1.0769020483960294,35.24513626098633,1.1111232145531786,35.369651794433594,-1.7199717658130322,34.80155563354492,0.03063453575062458
9132,2016-06-01,35.56420135498047,35.72762680053711,35.26070022583008,35.540855407714844,3341514.0,0.0,1.6666521426548442,-0.17646549984141172,48.54583038617384,48.442349709878116,-0.6684391979179551,-0.3363640550444984,-0.5265883848647874,-2.37226685805566,12.101339214507535,0.46692657470703125,-0.09063963579025369,0.35836486816405966,-0.6369951659166304,1.3537249022447497,-0.13931514887628538,0.8560448852044047,-1.3252901458740212,66.48044998712915,18.072919695867768,0.4976800170403438,6,-0.3579750061035156,-0.3151741027832031,-0.5992202758789062,-2.04669189453125,2.023345947265625,2,0.041575502668578235,-2.641030152964392,35.56420135498047,-1.0769020483960294,35.24513626098633,1.1111232145531786,35.369651794433594,0.041575502668578235
9133,2016-06-02,35.937744140625,35.961090087890625,35.43968963623047,35.509727478027344,3112270.0,0.010503336822217602,1.1967181498208002,18.333660130718954,47.126429010102356,47.97085934243971,-0.965385213713553,-0.6578265644313177,-0.8374052164982615,-2.703852637416233,12.588277143712798,0.5214004516601562,-0.17054317649169093,0.6774328231811495,-0.3541210782313726,1.7089867245936716,0.16165587247488844,1.1932097738874106,-1.6629885971069314,92.30781316281481,47.352430976765476,0.5157769507062618,6,-0.7315177917480469,-0.6887168884277344,-1.0778217315673828,-2.4202346801757812,1.5019454956054688,3,0.03529665644255142,1.6666521426548442,35.56420135498047,-2.641030152964392,35.56420135498047,-1.0769020483960294,35.24513626098633,0.03529665644255142
9134,2016-06-03,36.19455337524414,36.40467071533203,35.80544662475586,35.87548446655273,3505609.0,0.007145947547910758,-1.6101759691597015,0.7454590827258147,57.627110597317206,49.31299068289968,-1.1217855210601968,-0.8587608469873658,-1.0364935736569265,-2.9121880412405403,13.171880309576057,0.5992240905761719,-0.1205017697096622,0.8708179473876925,-0.22799775800401534,1.9696336527794003,0.3214100946918421,1.4202258000835428,-1.884670384002682,83.83232654115528,38.25702497325044,0.5494078526958533,6,-0.8015556335449219,-0.8910503387451172,-1.361867904663086,-2.062257766723633,0.9416351318359375,4,0.04042142938823412,1.1967181498208002,35.937744140625,1.6666521426548442,35.56420135498047,-2.641030152964392,35.56420135498047,0.04042142938823412
9135,2016-06-06,36.0311279296875,36.30350112915039,35.89105224609375,36.140079498291016,2528752.0,-0.00451519442338022,-1.1199988235409457,-0.34146720547092807,57.21153732852264,50.10381032298332,-0.8092222883710534,-0.6482821722090506,-0.8351229301807166,-2.7069598853322248,14.518377761635934,0.4124488830566406,-0.08287815630301765,0.6564197540283203,-0.47552664040757264,1.7883661484642133,0.09044655681037739,1.2223929512462632,-1.6374534294824201,67.34681627957384,16.91730246057424,0.5659731972179461,6,-0.6147842407226562,-0.7276248931884766,-1.1984424591064453,-1.8677043914794922,1.4630355834961009,0,0.030885587650381074,-1.6101759691597015,36.19455337524414,1.1967181498208002,35.937744140625,1.6666521426548442,35.56420135498047,0.030885587650381074
9136,2016-06-07,36.311283111572266,36.42023468017578,36.023345947265625,36.08560180664063,3138998.0,0.007775365301676773,-1.2666855480877115,-2.0713910577360086,78.50996949318241,53.47814818557628,-0.9011028568506347,-0.91530025387911,-1.0785636352933636,-2.9288449309391495,14.933410630017274,0.39688873291015625,-0.03848486230634762,0.8984426498413072,-0.30716070236333337,2.1040460020459477,0.29564097373898335,1.501244325943631,-1.8371687627621043,90.60385241721909,33.81318497038119,0.6028016761023217,6,-0.7821006774902344,-0.9999980926513672,-1.3249015808105469,-2.147859573364258,1.1206245422363281,1,0.018002612728410083,-1.1199988235409457,36.0311279296875,-1.6101759691597015,36.19455337524414,1.1967181498208002,35.937744140625,0.018002612728410083
9137,2016-06-08,36.37354278564453,36.521400451660156,36.19455337524414,36.28793716430664,2563061.0,0.001714609585151905,-1.3999943978375653,0.37932083636180436,78.69314977307968,56.839214343966596,-0.7834553692821729,-1.0045470076209853,-1.1066423957286204,-2.9380937567329255,14.817889776843893,0.3268470764160156,0.06948199961276913,0.9451379776000977,-0.3030515299816088,2.193327485181804,0.3210432238092409,1.5692327313909544,-1.7826612169524338,86.33112806985372,24.904518651332182,0.6240947537908532,6,-0.7042827606201172,-1.0116748809814453,-1.3385238647460938,-2.2101192474365234,0.9649772644042969,2,0.021180991590444842,-1.2666855480877115,36.311283111572266,-1.1199988235409457,36.0311279296875,-1.6101759691597015,36.19455337524414,0.021180991590444842
9138,2016-06-09,36.69260787963867,36.70817184448242,36.24902725219727,36.34241104125977,2441629.0,0.00877190038579534,1.408155098937559,4.090815917294155,80.91598959255828,59.83064879974592,-0.9007931038190122,-1.3098657049581348,-1.399909143079654,-3.18945294416325,14.610156913923717,0.45914459228514914,0.17484262319629096,1.212841224670413,-0.15519129603191573,2.5808737453727417,0.5288249643192486,1.8968574850215774,-1.9472848003091272,98.2758912121161,31.568749899050005,0.684016260351165,6,-0.7859935760498047,-1.2373542785644531,-1.6750984191894531,-2.529184341430664,0.7081718444824219,3,0.0243901830456712,-1.3999943978375653,36.37354278564453,-1.2666855480877115,36.311283111572266,-1.1199988235409457,36.0311279296875,0.0243901830456712
9139,2016-06-10,36.536964416503906,36.73929977416992,36.350196838378906,36.536964416503906,1718688.0,-0.004241820686207931,-1.0833537581699346,0.0,83.90491661644097,64.01213697258667,-0.6282167586074223,-1.183004437073464,-1.2114650220770926,-2.964208886217513,14.264433061111342,0.3891029357910156,0.28485764862398355,1.0369644165039062,-0.3826996995620675,2.45662853256988,0.32713235847091937,1.7467964745368931,-1.595356460659076,76.14666109019936,3.580497749563051,0.7098320580329853,6,-0.5369644165039062,-1.0661468505859375,-1.538909912109375,-2.330738067626953,0.6381340026855469,4,0.02470717625678831,1.408155098937559,36.69260787963867,-1.3999943978375653,36.37354278564453,-1.2666855480877115,36.311283111572266,0.02470717625678831
9140,2016-06-13,36.16342544555664,36.70817184448242,36.10894775390625,36.443580627441406,2641189.0,-0.010223590736468946,-2.0799682362283463,-100.0,75.17727291163293,67.52357841211224,-0.12373167032699683,-0.8150941131153076,-0.8373897817891987,-2.520422448710889,14.473031724726832,0.5992240905761719,0.3893232688505819,0.6404682159423842,-0.8076689852184344,2.088605417103203,-0.0836003846380251,1.3645368165227936,-1.006094471512796,19.56543746636616,-56.84551593431617,0.7240686005804098,6,-0.16342544555664062,-0.6926078796386719,-1.1439704895019531,-1.9571990966796875,0.7548637390136719,0,0.026899085181737448,-1.0833537581699346,36.536964416503906,1.408155098937559,36.69260787963867,-1.3999943978375653,36.37354278564453,0.026899085181737448
9141,2016-06-14,36.28015518188477,36.34241104125977,35.85213851928711,36.17120742797852,2426980.0,0.0032278395890308342,3.200065359477185,-0.3888835936329843,74.57621888256142,70.41584380059976,-0.14329184189045918,-0.9227458856740824,-0.9434350366161155,-2.572346949855067,14.47877566735649,0.49027252197266336,0.4333612659830308,0.7214002609253001,-0.7658967996595436,2.2086973215101438,-0.022248269367118212,1.4650487912177184,-0.9329879518258011,48.245644209766716,-28.42848132697511,0.7436485302924206,6,-0.19066047668457742,-0.809337615966804,-1.2645912170410227,-2.0739288330078196,0.2957191467285085,1,0.03346204902411776,-2.0799682362283463,36.16342544555664,-1.0833537581699346,36.536964416503906,1.408155098937559,36.69260787963867,0.03346204902411776
9142,2016-06-15,36.17898941040039,36.412452697753906,36.08560180664063,36.311283111572266,2478894.0,-0.0027884602746929277,-1.048779321393605,-1.2142857142857142,71.42857142857133,73.1160818470963,0.060628388310135506,-0.7484016015188502,-0.8245119269629981,-2.4187320914636246,15.363717325067574,0.32685089111327414,0.5332954528713785,0.5494173049926729,-0.9129419343028999,2.011776544288246,-0.18176231465510995,1.2805969246404558,-0.6647662750481018,36.84233157324435,-38.6352518009726,0.7311796196477859,6,0.0933837890625,-0.7081718444824219,-1.0583667755126953,-1.7120647430419922,0.6459121704101562,2,0.03463110119510482,3.200065359477185,36.28015518188477,-2.0799682362283463,36.16342544555664,-1.0833537581699346,36.536964416503906,0.03463110119510482
9143,2016-06-16,36.60700225830078,36.630348205566406,36.07003784179688,36.14786148071289,2756968.0,0.01183042574918769,1.215398073920983,-3.4706170703575547,70.12653075407158,74.50490630895791,-0.2933114221365045,-1.0901102582228503,-1.2379577659174643,-2.7767363316827343,15.88336717220714,0.5603103637695241,0.6412110081761782,0.887157821655272,-0.5828672864685487,2.3571829297790927,0.15214526759336167,1.6221703757171824,-0.9457699262903745,85.087545793846,11.727426877300047,0.73501255406191,6,-0.3112831115722656,-1.1361846923828125,-1.3852128982543945,-2.116729736328118,0.2568092346191406,3,0.019983001792564847,-1.048779321393605,36.17898941040039,3.200065359477185,36.28015518188477,-2.0799682362283463,36.16342544555664,0.019983001792564847
9144,2016-06-17,36.474708557128906,36.568092346191406,36.0933837890625,36.54474639892578,4638208.0,-0.0036138905949851807,7.133464052287581,-0.15254110550759797,69.94953277275133,75.92023913609442,-0.13085982510975214,-0.870681421204182,-1.1088918487056887,-2.579711409369253,16.43109954279877,0.5136184692382812,0.7304344149015591,0.6712064743041992,-0.7689118773491757,2.111324825957574,-0.04885270152249177,1.3912656501308902,-0.6841081320593574,72.7273132386232,-0.34592949459511146,0.7200591758266882,6,-0.17898941040039062,-1.0038909912109375,-1.2217903137207031,-1.984436035156243,-0.17120742797851562,4,0.025389405525796604,1.215398073920983,36.60700225830078,-1.048779321393605,36.17898941040039,3.200065359477185,36.28015518188477,0.025389405525796604
9145,2016-06-20,36.63813018798828,37.05058288574219,36.630348205566406,36.72373580932617,3021421.0,0.00448040950357198,-7.307529881980318,1.222276688453159,68.35108532690168,74.7914742287299,-0.22252406164638927,-0.9155590612607654,-1.2749633374640439,-2.674806238548207,17.471135362156296,0.5758743286132812,0.8089989074647974,0.729569816589354,-0.6255732639052312,2.0847128970839393,0.051998276342061445,1.4071413568366467,-0.7336858410266842,65.58432670730349,-7.446287513094617,0.6775715402472925,6,-0.1867694854736328,-1.0116710662841797,-1.3599205017089844,-2.116729736328118,-0.8560295104980469,0,0.014655994409267459,7.133464052287581,36.474708557128906,1.215398073920983,36.60700225830078,-1.048779321393605,36.17898941040039,0.014655994409267459
9146,2016-06-21,36.93385314941406,37.01945495605469,36.73151779174805,36.73151779174805,2832783.0,0.008071453425937403,-1.846137893327803,-2.3635755982353728,71.25609184296889,73.9651344587176,-0.4700825253169043,-1.075179488062986,-1.5586648464247403,-2.909356986231167,18.541971252014267,0.38132476806640625,0.838170253191926,0.9038919448852525,-0.353656914853012,2.161440804623517,0.27511751501612025,1.5326663747543847,-0.8689494070231802,88.09542335164399,13.64817229968331,0.6287744298691307,6,-0.48249244689941406,-1.307394027709961,-1.6556434631347656,-2.396888732910149,-0.8171195983886719,1,-0.00042140105936916417,-7.307529881980318,36.63813018798828,7.133464052287581,36.474708557128906,1.215398073920983,36.60700225830078,-0.00042140105936916417
9147,2016-06-22,36.88716125488281,37.23735427856445,36.75486373901367,37.05836486816406,3499184.0,-0.0012642031781076035,-1.2142819628507904,-0.846137893327803,66.39789692840853,72.35201305158984,-0.3831659865115711,-0.9025335886427044,-1.5158006989592536,-2.820154840014169,19.841480961498586,0.48249053955078125,0.8846009659413596,0.747861480712892,-0.3982736178618538,1.8939965792876379,0.17479393142551913,1.320929030000265,-0.6842624324227486,70.00016339602276,-2.0974689792814303,0.5730675492873727,6,-0.34241485595703125,-1.1673164367675781,-1.6089515686035156,-2.221792221069329,-0.49805450439453125,2,-0.00843889623597227,-1.846137893327803,36.93385314941406,-7.307529881980318,36.63813018798828,7.133464052287581,36.474708557128906,-0.00843889623597227
9148,2016-06-23,37.2840461730957,37.30739212036133,36.89494323730469,37.1906623840332,4410763.0,0.010759432407132064,4.888943355119825,-0.5454545454545454,67.94874373122502,70.57910495323252,-0.7681073436523889,-1.1635568303208004,-1.8969277045908939,-3.176014834945562,21.52004337825551,0.4202308654785156,0.8565378020938965,1.0206218719482436,-0.05077356568953917,2.0920173095860264,0.4849241531293558,1.5563195907671314,-0.9156344776589336,98.0769532907037,26.32918448211052,0.535697718818891,6,-0.7042808532714844,-1.5291824340820312,-2.0058364868164062,-2.5797672271728445,-0.7782096862792969,3,-0.012314773727977957,-1.2142819628507904,36.88716125488281,-1.846137893327803,36.93385314941406,-7.307529881980318,36.63813018798828,-0.012314773727977957
9149,2016-06-24,36.536964416503906,36.93385314941406,36.30350112915039,36.630348205566406,10813404.0,-0.020037571918116948,-1.2500102122792445,-1.0,56.98926431459855,68.55821510911758,-0.023496494471700657,-0.3420774867981038,-1.1304021768069745,-2.3785402931695074,22.674216884850345,0.9805450439453125,0.804918109154336,0.21517448425292685,-0.7753418974046298,1.2056908659104835,-0.28008370657585147,0.7104326750817052,0.7704277038574219,23.255840464501222,-47.022471374708644,0.495258190828778,6,0.0428009033203125,-0.6926059722900391,-1.2879371643066406,-1.8326854705810476,-0.163421630859375,4,0.008945654945225145,4.888943355119825,37.2840461730957,-1.2142819628507904,36.88716125488281,-1.846137893327803,36.93385314941406,0.008945654945225145
9150,2016-06-27,36.54474639892578,36.65369415283203,36.101165771484375,36.34241104125977,5703216.0,0.0002129892985405224,1.6296420693348825,-2.1667075163397933,53.48838534856492,66.21512249422909,0.031849544166831834,-0.2608792184873039,-1.1285350676052133,-2.33810630506089,23.52928702057012,0.5525283813476562,0.7068979556513924,0.1579759597778292,-0.6962901110294766,1.012242030585135,-0.26915707562582014,0.5851089951814785,0.7626457214355469,36.77424455653769,-29.655211820886343,0.42713303540365183,6,0.1439685821533203,-0.7003879547119141,-1.2957191467285156,-1.8404674530029226,-0.01556396484375,0,-0.00660136664082811,-1.2500102122792445,36.536964416503906,4.888943355119825,37.2840461730957,-1.2142819628507904,36.88716125488281,-0.00660136664082811
9151,2016-06-28,36.65369415283203,36.80155563354492,36.350196838378906,36.645912170410156,4279179.0,0.002981215212631838,1.9743093436565193,0.03846081333308331,54.12839395131821,64.29288055231207,-0.02071821101791471,-0.29936867414966173,-1.2266196790373272,-2.3840466835469982,23.718568477618742,0.4513587951660156,0.61217683585825,0.2124490737915039,-0.5555542995015088,0.9804524470845166,-0.17155261285500245,0.5964507604380103,0.6054489135742216,45.80635979823216,-17.357742448582748,0.38400168664650564,6,0.03502082824707031,-0.8093357086181641,-1.4046669006347656,-1.9299583435058594,-0.225677490234375,1,-0.023779144107755723,1.6296420693348825,36.54474639892578,-1.2500102122792445,36.536964416503906,4.888943355119825,37.2840461730957,-0.023779144107755723
9152,2016-06-29,37.04280090332031,37.04280090332031,36.34241104125977,36.52918243408203,8824609.0,0.010615758097010763,1.727276778419782,66.00098039215686,55.05617358679282,62.61839642261444,-0.30665557389431086,-0.602935601110751,-1.5910862375004626,-2.699291248180131,24.505935588035854,0.7003898620605398,0.5754792803882012,0.5276258468627901,-0.16595972577204066,1.221211419497621,0.18083306054537474,0.8744186331802055,0.1700230712890658,78.06454673392261,18.54285779286625,0.3467927863174141,6,-0.34241294860839844,-1.1750965118408203,-1.7937736511230469,-2.3190650939941406,-1.0038909912109375,2,-0.02499992791344008,1.9743093436565193,36.65369415283203,1.6296420693348825,36.54474639892578,-1.2500102122792445,36.536964416503906,-0.02499992791344008
9153,2016-06-30,37.20622634887695,37.400779724121094,35.87548446655273,36.43579864501953,7637140.0,0.004411800446277647,1.630875265244366,1.5,59.64130390580432,61.473037659620324,-0.4203460878196523,-0.7024731427405158,-1.7299731950471227,-2.783923645096479,24.622842341223926,1.5252952575683665,0.5412841048333661,0.6276271820068331,-0.0755554425849354,1.3308098065986016,0.2760358697109453,0.9792184943027209,-1.1050605773925781,87.24487116322,28.594042750655504,0.35159131229588564,6,-0.5680942535400391,-1.1867713928222656,-1.9571990966796875,-2.4824905395507812,-0.9027252197265625,3,-0.021961904728705073,1.727276778419782,37.04280090332031,1.9743093436565193,36.65369415283203,1.6296420693348825,36.54474639892578,-0.021961904728705073
9154,2016-07-01,37.65758895874024,37.98443603515625,37.21400833129883,37.2840461730957,5119183.0,0.012131373002758572,-2.0,0.4848511856132156,71.05268249893575,61.77321512317967,-0.7669215898167252,-1.0947366214623528,-2.1274639006199507,-3.160151319564328,24.452722741105383,0.7782096862792969,0.5423824288394314,1.005838012695321,0.17759742830828884,1.8340785970823532,0.5917177205018049,1.4199583048888371,-1.7821044921875142,84.5019164364957,20.043400308726646,0.4141202921935167,7,-0.7276287078857493,-1.2568111419677805,-2.439689636230476,-2.9338531494140696,-1.3463058471679759,4,-0.030584870241845752,1.630875265244366,37.20622634887695,1.727276778419782,37.04280090332031,1.9743093436565193,36.65369415283203,-0.030584870241845752
9155,2016-07-05,37.14397048950195,37.649803161621094,37.13618850708008,37.4941635131836,5318101.0,-0.013639175620113075,-1.8085022058593465,-0.937491064316498,60.94679075775345,60.6277372248224,-0.19445261220600685,-0.5201399121956172,-1.568092593749725,-2.5803317157507593,24.216705142759665,0.5214004516601634,0.5112922767646211,0.43657741546631,-0.36521044650272216,1.2383652774353422,0.035683484481793926,0.8374713464508261,-1.2684860229492259,60.14770760189505,-6.098835503790312,0.40089393098451737,7,-0.21401023864746094,-0.5992240905761719,-2.031129837036133,-2.4202346801757812,-1.0661506652832031,1,-0.02074166260914856,-2.0,37.65758895874024,1.630875265244366,37.20622634887695,1.727276778419782,37.04280090332031,-0.02074166260914856
9156,2016-07-06,36.96498107910156,37.16731643676758,36.94163513183594,37.02723693847656,6102337.0,-0.004818801222421287,-3.1429271708683473,0.17777584122176956,59.76789498385786,59.891070342094544,-0.011827102862177696,-0.30531998439128216,-1.3437342690995138,-2.3357584106127405,23.66836602486318,0.22568130493164062,0.48786235417020407,0.22490310668945312,-0.56205444054482,1.0118606539237263,-0.1685756669276799,0.6183818803065861,-1.0051385498046912,51.660580013710955,-17.54922098281814,0.3934787736171357,7,-0.03502082824707031,-0.34241294860839844,-1.9066152572631836,-2.2412452697753906,-1.0505828857421946,2,-0.011789500015892407,-1.8085022058593465,37.14397048950195,-2.0,37.65758895874024,1.630875265244366,37.20622634887695,-0.011789500015892407
9157,2016-07-07,37.14397048950195,37.56420135498047,37.08171081542969,37.12062454223633,5234833.0,0.004842134506098272,-8.53789306990423,-0.375,57.113445824047524,58.68714835240815,-0.1682505337427429,-0.4465250467817299,-1.4755938586091304,-2.4641079089542473,23.162205568252308,0.5992202758789062,0.46806783476812797,0.36537113189697124,-0.4214664478569148,1.1522087116508573,-0.02804765797996822,0.7587899217739107,-1.1031442199707087,60.14770760189505,-6.762285817732305,0.3934187898769428,7,-0.21401023864746094,-0.5214023590087891,-1.9610910415649414,-2.4202346801757812,-0.8949432373046804,3,-0.019275102189375448,-3.1429271708683473,36.96498107910156,-1.8085022058593465,37.14397048950195,-2.0,37.65758895874024,-0.019275102189375448
9158,2016-07-08,37.587547302246094,37.62645721435547,37.26070022583008,37.26070022583008,3939296.0,0.011942094689890714,-1.2380924592383376,14.000163398692811,63.61903090149909,59.423789084285985,-0.6305581879887043,-0.8639107044681964,-1.87293935549922,-2.856063678925615,22.40882572197917,0.4824867248535156,0.41929571828041645,0.7642009735107393,-0.10002913165264715,1.6284310786741258,0.3320859209290461,1.1963160260924326,-1.4689766420898493,61.9401237909893,-4.059114887692608,0.4321150525816932,7,-0.6575870513916016,-0.8754844665527344,-2.3599205017089844,-2.863811492919922,-1.5719833374023438,4,-0.041200809876843936,-8.53789306990423,37.14397048950195,-3.1429271708683473,36.96498107910156,-1.8085022058593465,37.14397048950195,-0.041200809876843936
9159,2016-07-11,37.43968963623047,37.57976531982422,37.33073806762695,37.54085540771485,3944950.0,-0.003933687527592156,1.7826513213981245,-0.30952019700986055,59.84707611328136,60.13031028036559,-0.3812780840380441,-0.6798097311507192,-1.6748485562946485,-2.6560508957354756,21.57281916475611,0.2568092346191406,0.3968560719416274,0.5712070465087891,-0.323792369734484,1.4662064627520621,0.12370733838714898,1.0187067546304291,-1.2464843610742236,70.32998998071557,4.101536901380129,0.44749970812163675,7,-0.5097293853759766,-0.5447483062744141,-2.2120628356933594,-2.715953826904297,-1.79766845703125,0,-0.03034716682000982,-1.2380924592383376,37.587547302246094,-8.53789306990423,37.14397048950195,-3.1429271708683473,36.96498107910156,-0.03034716682000982
9160,2016-07-12,37.13618850708008,37.51750946044922,37.08949279785156,37.47081756591797,2802585.0,-0.008106400776802691,1.0000178251530736,3.307730015082724,52.4809279917678,59.94725850708221,0.016697855069935486,-0.31589089414599414,-1.3203439310458265,-2.302375541044121,21.119762466376436,0.42801666259765625,0.32702192407283803,0.2190677642822294,-0.6184864783687161,1.0566220069331749,-0.19970935704324688,0.6378448856077057,-0.8713340015238344,28.409331446842167,-33.605089679888486,0.4187771213254737,7,-0.20622825622558594,-0.21790122985839844,-1.787938117980957,-2.3579769134521484,-1.0972785949707031,1,-0.022212979540173983,1.7826513213981245,37.43968963623047,-1.2380924592383376,37.587547302246094,-8.53789306990423,37.14397048950195,-0.022212979540173983
9161,2016-07-13,37.4941635131836,37.525291442871094,36.97276306152344,37.08171081542969,2628596.0,0.009639519307030442,1.3278635830346668,-1.2325668882023901,56.914884370958596,60.153781927545076,-0.23414141028620605,-0.6095015907099182,-1.630634029380282,-2.60857938432774,21.16721562579976,0.5525283813476562,0.35866495137617704,0.5163423538208107,-0.3026009564991128,1.3352856641407342,0.10687069866084897,0.9258140089807725,-1.160525746443355,79.76214096474239,17.982994575880866,0.40947165515996226,7,-0.5642032623291087,-0.5758762359619212,-2.1342401504516673,-2.715951919555671,-1.0272369384765696,2,-0.037775044333682506,1.0000178251530736,37.13618850708008,1.7826513213981245,37.43968963623047,-1.2380924592383376,37.587547302246094,-0.037775044333682506
9162,2016-07-14,37.431907653808594,37.634239196777344,37.3696517944336,37.4941635131836,2290898.0,-0.0016604146763566918,-1.833333333333473,-0.1509406041323836,51.82343781607086,59.28513013979691,-0.12391754394398191,-0.4728086055061169,-1.5061334039930614,-2.4952585783426926,21.16809945607794,0.2645874023437429,0.41149181652827593,0.39144058227539347,-0.35903237263740095,1.1419135371881879,0.016204104818996257,0.7666770597317907,-1.0322379563317057,69.41211750729519,11.71942223756298,0.37523647745639704,7,0.0311279296875,-0.5136203765869141,-2.011673927307129,-2.338521957397461,-0.9027252197265625,3,-0.04054053227754273,1.3278635830346668,37.4941635131836,1.0000178251530736,37.13618850708008,1.7826513213981245,37.43968963623047,-0.04054053227754273
9163,2016-07-15,37.33852005004883,37.57976531982422,37.22957229614258,37.50194549560547,3077832.0,-0.002494866268197393,1.1951196183689816,2.625061274509504,61.78489343158041,58.25537579897966,-0.010941180240990889,-0.3391984596666475,-1.3615923491666422,-2.3509549069799647,20.705136588707596,0.3501930236816406,0.4575570669360758,0.2614770889282241,-0.4711366580831964,0.9940908359396445,-0.1048297845774826,0.6277839624339308,-0.8754596990647627,55.29405658527583,-6.475640797979402,0.36630687350570956,7,-0.0428009033203125,-0.42023277282714844,-1.8229560852050781,-2.0350189208984375,-0.7237358093261719,4,-0.02917878899300752,-1.833333333333473,37.431907653808594,1.3278635830346668,37.4941635131836,1.0000178251530736,37.13618850708008,-0.02917878899300752
9164,2016-07-18,37.400779724121094,37.54863739013672,37.32295608520508,37.385215759277344,2056771.0,0.001667438184181247,-2.2221011927454932,-0.09523587217852057,62.38741672867614,58.4154453513044,-0.12679390900229492,-0.34627566385897524,-1.3734293083021782,-2.362165163841212,20.217154632710695,0.22568130493164062,0.4760653325851152,0.27743320465087606,-0.4105925220930686,0.9654589313948208,-0.06657965872109628,0.6214460680228484,-0.8768643457701444,64.70628943149444,-0.2158633113214421,0.34401286337197395,7,-0.11284255981445312,-0.48249244689941406,-1.7198457717895508,-1.945526123046875,-1.4085617065429688,0,-0.037037082368204466,1.1951196183689816,37.33852005004883,-1.833333333333473,37.431907653808594,1.3278635830346668,37.4941635131836,-0.037037082368204466
9165,2016-07-19,37.17509841918945,37.41634368896485,37.05836486816406,37.16731643676758,3534907.0,-0.006034133689092336,-2.172374159088667,0.5,57.29851822186618,58.141070155527544,0.11596187062868069,-0.08253502857313322,-1.1016677420503385,-2.0924413681550362,18.765286266967355,0.35797882080078836,0.45840013173665284,0.02490348815918253,-0.6242058254575795,0.6740128017759446,-0.2996511686491985,0.34945814496756356,-0.5927622145662923,30.58845918732195,-35.23353745597299,0.32455465680838014,7,0.1284027099609375,-0.25681114196777344,-1.4396896362304688,-1.7042808532714844,-1.1984443664550852,1,-0.04123935928032063,-2.2221011927454932,37.400779724121094,1.1951196183689816,37.33852005004883,-1.833333333333473,37.431907653808594,-0.04123935928032063
9166,2016-07-20,36.91828918457031,37.2529182434082,36.88716125488281,37.2529182434082,3506765.0,-0.0069080983114917505,1.1860443907388196,-43.00049019607843,48.190073350826346,57.149584325169634,0.40839883836132174,0.1824001586828814,-0.8181229331805966,-1.7876655441503928,17.25655742157238,0.3657569885253906,0.34560406992734727,-0.2311275482177706,-0.8813652661709099,0.41911016973536874,-0.5562464071943367,0.09399131075879552,-0.2798689867258304,4.1666241153582995,-57.62382351615777,0.3251188589765689,7,0.3424110412597656,-1.9073486328125e-06,-1.1828804016113281,-1.4474716186523438,-1.0661506652832031,2,-0.023819610601795382,-2.172374159088667,37.17509841918945,-2.2221011927454932,37.400779724121094,1.1951196183689816,37.33852005004883,-0.023819610601795382
9167,2016-07-21,36.57587432861328,36.96498107910156,36.490272521972656,36.96498107910156,2324051.0,-0.009274938344113193,1.439991372718182,1.1628002416753116,41.290302177384994,54.66861446693473,0.7395235252222676,0.5273351966170665,-0.46895815557741116,-1.3985397460603082,15.627711777895126,0.47470855712890625,0.29667792346644717,-0.5579780578613267,-1.248313011337082,0.13235689561442854,-0.9031455345992043,-0.21281058112344908,1.4085617065429688,7.857032814666461,-48.61867486831027,0.34516747673787773,7,0.48638153076171875,0.35408592224121094,-0.7957181930541992,-1.1050567626953125,-0.7470817565917969,3,-0.002978678046829941,1.1860443907388196,36.91828918457031,-2.172374159088667,37.17509841918945,-2.2221011927454932,37.400779724121094,-0.002978678046829941
9168,2016-07-22,36.82490158081055,36.8715934753418,36.536964416503906,36.599220275878906,3044422.0,0.006808511259632555,1.097559809184491,-0.5799984314033059,37.81317903378166,52.220403680323656,0.414530592880034,0.2552321789239187,-0.6954078542597628,-1.6045253401819863,13.814523277252706,0.3346290588378906,0.27055235334614736,-0.2859935760498047,-0.9857714192790041,0.41378426717939476,-0.6358824976644044,0.06389534556479504,1.1296511840820287,31.617551650062715,-20.43260986524468,0.3498889216146006,7,0.23735427856445312,0.10505867004394531,-0.9533061981201172,-1.3540840148925781,-0.5836563110351562,4,-0.00803041241208946,1.439991372718182,36.57587432861328,1.1860443907388196,36.91828918457031,-2.172374159088667,37.17509841918945,-0.00803041241208946
9169,2016-07-25,36.86381149291992,36.92607116699219,36.72373580932617,36.75486373901367,1982626.0,0.0010566195818335622,-1.3636809269162211,0.4827504606074948,45.23803966117346,51.41563831025762,0.318874848119151,0.25514578979088043,-0.7258753181060413,-1.6028368302382319,13.404312180586796,0.20233535766601562,0.24679237612117078,-0.2634260177612333,-0.9207467811790693,0.39389474565660265,-0.5920863994701477,0.06523436394768112,1.0614556671142523,40.33588176171065,-10.248401981554267,0.3286603817089175,7,0.19844436645507812,0.06614875793457031,-0.9805431365966797,-1.3929939270019531,-0.8093376159667898,0,-0.00675533109876858,1.097559809184491,36.82490158081055,1.439991372718182,36.57587432861328,1.1860443907388196,36.91828918457031,-0.00675533109876858
9170,2016-07-26,36.30350112915039,37.04280090332031,36.28015518188477,36.87937545776367,3114840.0,-0.01519946910202552,-1.4500067401135122,-5.2857843137254905,40.04681474882709,49.54140835224301,0.8366272555265724,0.8394974495530363,-0.1496609290617883,-1.008874569889926,13.71275531244745,0.7626457214355398,0.13554129391418002,-0.8116741180419922,-1.5208131142264207,-0.10253512185756364,-1.166243616134203,-0.45710461994978147,1.593066138122552,2.3999623535309964,-46.06335651470102,0.3545694980922132,7,0.6536960601806641,0.6264591217041016,-0.42023277282714844,-0.8326835632324219,-0.0311279296875,1,-0.008574465324015734,-1.3636809269162211,36.86381149291992,1.097559809184491,36.82490158081055,1.439991372718182,36.57587432861328,-0.008574465324015734
9171,2016-07-27,35.782100677490234,36.21789932250977,35.75875473022461,36.14786148071289,5201809.0,-0.014362263568058142,-1.226410906198588,0.6351399689988209,31.42246376660769,47.274633457858215,1.2176845795011175,1.3620872122699197,0.3864286074327481,-0.4591219375350306,14.057739163575095,0.5447463989257812,0.03272275010201042,-1.2894948959350572,-2.197333311790807,-0.3816564800793074,-1.743414103862932,-0.8355756880071823,2.0498101063671825,1.8181548105346028,-43.30135836799577,0.4539192079278766,7,0.8871593475341797,1.0894947052001953,0.2568092346191406,-0.1556415557861328,0.031127929687492895,2,0.005437170304719574,-1.4500067401135122,36.30350112915039,-1.3636809269162211,36.86381149291992,1.097559809184491,36.82490158081055,0.005437170304719574
9172,2016-07-28,36.11673355102539,36.19455337524414,35.64202117919922,35.69649887084961,3720718.0,0.009351962774663658,-1.0882183328047057,-1.1489330635572892,29.32172756477304,43.66761502821295,0.7564210077874876,1.0061017983075118,0.09651662633849867,-0.7574530185312724,14.078323306716964,0.5525321960449219,-0.009247795906091483,-0.9085586547851534,-1.912011914487806,0.09489460491749924,-1.4102852846364797,-0.4068320249338271,1.5907878696140614,33.88915213803696,-8.726645142344708,0.5017266298513253,7,0.4785957336425781,0.6964950561523438,-0.07782363891601562,-0.49027442932128906,0.1789855957031321,3,-0.007326106370180607,-1.226410906198588,35.782100677490234,-1.4500067401135122,36.30350112915039,-1.3636809269162211,36.86381149291992,-0.007326106370180607
9173,2016-07-29,36.38910675048828,36.60700225830078,36.05447387695313,36.101165771484375,3049048.0,0.007541468252606043,-1.8979412176627826,0.6851909006735535,35.72941625144057,40.70561497518678,0.3746043904968488,0.7055470485193283,-0.12830300706065856,-0.9908265091960544,14.778114174407758,0.5525283813476491,-0.10321200019781429,-0.5953294754028349,-1.633695921060351,0.44303697025468125,-1.114512698231593,-0.07614625257407681,1.1531746508359504,53.33355119469726,13.635858386653979,0.5191832228287598,7,0.14007568359375,0.4241218566894531,-0.25681114196777344,-0.6692619323730469,-0.2723731994628906,4,-0.015397854701648561,-1.0882183328047057,36.11673355102539,-1.226410906198588,35.782100677490234,-1.4500067401135122,36.30350112915039,-0.015397854701648561
9174,2016-08-01,36.505836486816406,36.583656311035156,36.28015518188477,36.34241104125977,3261587.0,0.0032078208769594774,-1.108106675852256,0.5675657772713778,40.979939408826695,38.89243955151572,0.13139421962509346,0.5250250393104352,-0.19514231607197274,-1.0733219833993388,14.596993877322168,0.3035011291503835,-0.16945793609917104,-0.42101211547851847,-1.4295096513303491,0.5874854203733122,-0.9252608834044338,0.08323665244739686,0.8844240967378241,61.666748364678135,19.692619889871544,0.504248767925917,8,-0.05836677551269531,0.3073921203613281,-0.33852195739746094,-0.7509727478027344,-0.8326835632324219,0,-0.007247915470628086,-1.8979412176627826,36.38910675048828,-1.0882183328047057,36.11673355102539,-1.226410906198588,35.782100677490234,-0.007247915470628086
9175,2016-08-02,36.37354278564453,36.7782096862793,36.30350112915039,36.7782096862793,4001104.0,-0.0036239054875417676,1.3461694365626267,-2.4761560187671767,32.85718954172077,37.188785794948444,0.1542512842910284,0.6288840324934881,-0.00493694863569516,-0.909079589590803,14.41037152309757,0.47470855712890625,-0.2807603387026063,-0.514784431457521,-1.5469407894242124,0.5173719265091705,-1.0308626104408702,0.001293747525828337,0.876858645561299,64.3838238009703,26.066449414210666,0.5160781789833458,8,-0.031131744384765625,0.4396858215332031,-0.16148090362548828,-0.6186790466308594,-1.4474716186523366,1,-0.008772005261399096,-1.108106675852256,36.505836486816406,-1.8979412176627826,36.38910675048828,-1.0882183328047057,36.11673355102539,-0.008772005261399096
9176,2016-08-03,36.52918243408203,36.66926193237305,36.19455337524414,36.37354278564453,4675473.0,0.0042789246391177205,1.1785683023756588,-0.384611758938924,36.574060415706896,36.66475893253976,-0.06971936024851288,0.4626412889987819,-0.09865887164853859,-1.0372570600621884,14.682215402166754,0.47470855712890625,-0.40628873001355714,-0.3373548507690458,-1.381033586102923,0.7063238845648314,-0.859194218435988,0.18448451689789636,0.5925485769632672,78.08222397555775,41.89300098138923,0.5218393676669386,8,-0.18677139282226562,0.2840461730957031,-0.2626457214355469,-0.7743186950683594,-2.817119598388672,2,-0.0070302486260830355,1.3461694365626267,36.37354278564453,-1.108106675852256,36.505836486816406,-1.8979412176627826,36.38910675048828,-0.0070302486260830355
9177,2016-08-04,36.428016662597656,36.76264572143555,36.326847076416016,36.52918243408203,2148906.0,-0.002769450744399493,-1.8717729569392423,-0.65,36.489636411183554,36.51769864113997,0.009238694107452261,0.5348410121437439,0.05825368316413915,-0.9078202176369246,14.289445387939082,0.43579864501953125,-0.5061860069901485,-0.40272293090820455,-1.455409903552301,0.6499640417358918,-0.9290664172302527,0.12362055541384365,0.575337561899957,51.613141263842074,17.103576462845936,0.5263434863220474,8,-0.08560562133789062,0.3852119445800781,-0.16147994995117188,-0.6731529235839844,-1.82879638671875,3,-0.016876791869131935,1.1785683023756588,36.52918243408203,1.3461694365626267,36.37354278564453,-1.108106675852256,36.505836486816406,-0.016876791869131935
9178,2016-08-05,36.038909912109375,36.69260787963867,36.01556396484375,36.57587432861328,4489533.0,-0.01068152444565551,-1.3200088887726957,5.307767722473605,31.578903916764872,35.00001689176124,0.3074602948954137,0.8453189678030668,0.49647376629472717,-0.49639427465547215,13.973960787704808,0.6770439147949219,-0.5637618701457257,-0.714397811889647,-1.7604967600428765,0.33170113626358244,-1.2374472859662617,-0.1913483378130323,0.8555376687643701,3.0611785537431913,-26.48739041768224,0.5230494740766146,8,0.3035011291503906,0.7743186950683594,0.24513626098632812,-0.2840461730957031,-1.8054466247558523,4,0.007125887970680811,-1.8717729569392423,36.428016662597656,1.1785683023756588,36.52918243408203,1.3461694365626267,36.37354278564453,0.007125887970680811
9179,2016-08-08,36.30350112915039,36.45136260986328,36.062255859375,36.13229751586914,2900888.0,0.007341820762234219,-1.4999877453983972,-0.3188360495019963,38.33329588833493,34.80962590726211,-0.05025408498546824,0.517790349939169,0.2667688262700949,-0.7346645160613434,13.641427007655299,0.41245269775390625,-0.5618679969446205,-0.3929971694946275,-1.4049982014739655,0.6190038624847105,-0.8989976854842965,0.11300334649504151,0.4907523395893918,37.755035688740165,7.9935714156965645,0.5060005159896696,8,-0.09338569641113281,0.5097274780273438,0.025292396545410156,-0.5019435882568359,-2.2023353576660227,0,-0.005144616147642944,-1.3200088887726957,36.038909912109375,-1.8717729569392423,36.428016662597656,1.1785683023756588,36.52918243408203,-0.005144616147642944
9180,2016-08-09,36.311283111572266,36.365760803222656,36.023345947265625,36.05447387695313,2282160.0,0.0002143590061518541,-1.1463636254946736,1.5000222816398872,41.29460255839323,35.90653021746051,-0.06349308199764181,0.4690903602164127,0.29869694958209436,-0.712830848650448,13.855927692075397,0.34241485595703125,-0.5683529407774515,-0.3439699172973647,-1.3477243155270031,0.6597844809322737,-0.8458471164121804,0.15790728181745095,0.39079177400427056,39.58323759337837,6.312211741020306,0.5018771991148181,8,-0.10116767883300781,0.3346290588378906,0.35408592224121094,-0.2178974151611328,-2.3346290588378977,1,-0.017573881540553726,-1.4999877453983972,36.30350112915039,-1.3200088887726957,36.038909912109375,-1.8717729569392423,36.428016662597656,-0.017573881540553726
9181,2016-08-10,36.07781982421875,36.37354278564453,36.01556396484375,36.37354278564453,2844348.0,-0.006429497041901877,1.4210417687882149,-1.1515277550838838,42.62671509828637,37.38486216562865,0.24175215408642003,0.6229427967416257,0.5596902199047307,-0.44571426535649294,14.335648699542492,0.35797882080078125,-0.6226474240073898,-0.5066160202026353,-1.459737271639014,0.4465052312337434,-0.9831766459208211,-0.030055394484449494,0.5394507648476008,8.333205680060047,-26.98956783695364,0.4765606257181889,8,0.31906700134277344,0.5603103637695312,0.6595335006713867,0.015565872192382812,-2.4202308654785156,2,-0.03192400934530404,-1.1463636254946736,36.311283111572266,-1.4999877453983972,36.30350112915039,-1.3200088887726957,36.038909912109375,-0.03192400934530404
9182,2016-08-11,35.91439819335937,36.21011734008789,35.85213851928711,36.14786148071289,2922476.0,-0.004529698070881771,1.0000213126458584,0.7894662160419218,36.170215231576954,37.433839830088246,0.4173421824061663,0.7028845424061458,0.7493104687160823,-0.24775683870254284,14.754905935683032,0.35797882080078125,-0.6191469892313819,-0.5941621780395607,-1.5038400629289939,0.3155157068498724,-1.0490011204842773,-0.13932323559484416,0.6248524429176143,7.407726802344791,-27.211229656303416,0.45483894244471734,8,0.40077590942383523,0.7237319946289134,0.8618659973144602,0.17898750305176492,-2.295722961425774,3,-0.061321794835844545,1.4210417687882149,36.07781982421875,-1.1463636254946736,36.311283111572266,-1.4999877453983972,36.30350112915039,-0.061321794835844545
9183,2016-08-12,36.24902725219727,36.29571914672852,35.85213851928711,35.992218017578125,2572185.0,0.009317406824870034,1.533349309920309,-1.0999983660397676,41.43167328050782,37.48403248249726,0.06789288443643926,0.2977122601155102,0.43326636262825957,-0.5430685144596765,15.423581842312156,0.44358062744141336,-0.5221257110045201,-0.2050584793090735,-1.0322115487898813,0.6220945901717343,-0.6186350140494739,0.20851805543132684,0.21844502751348926,66.23377450137944,31.00212243492517,0.4135765347404029,8,0.0661468505859304,0.3891029357910085,0.5272369384765554,-0.15564155578613992,-3.0194549560546946,4,-0.04551313790684852,1.0000213126458584,35.91439819335937,1.4210417687882149,36.07781982421875,-1.1463636254946736,36.311283111572266,-0.04551313790684852
9184,2016-08-15,36.01556396484375,36.24902725219727,36.007781982421875,36.21011734008789,1686948.0,-0.006440539375835885,-1.2962909170131938,-0.7575793585953653,45.58472386171271,38.89820296249636,0.2508801415548234,0.4448872951773595,0.6747059245578555,-0.2758437993387446,16.128393825826713,0.24124526977539773,-0.44360015227823624,-0.3692609786987333,-1.0874452595313073,0.3489233021338407,-0.7283531191150203,-0.010168838282446302,0.3858722268260877,31.34332726088833,-7.709134413170034,0.3590921404162854,8,0.2918281555175781,0.6225662231445312,0.8054475784301758,0.07782173156738281,-2.3579750061035156,0,-0.04948140418486313,1.533349309920309,36.24902725219727,1.0000213126458584,35.91439819335937,1.4210417687882149,36.07781982421875,-0.04948140418486313
9185,2016-08-16,35.64202117919922,35.86770248413086,35.634239196777344,35.828792572021484,2038524.0,-0.010371704466690002,-1.3076865066646557,0.9600007842983471,47.7499690567897,40.139970589283344,0.5696488344530408,0.7353907046850878,1.0573173350955756,0.12018745048867174,17.709446440699445,0.38132476806640625,-0.4192345918156235,-0.6661499023437472,-1.3558798442605706,0.023580039573076306,-1.011014873302159,-0.3212849313853354,0.6986618114729666,1.0526098532538029,-40.94544586950473,0.3448649709584125,8,0.5564212799072266,0.992218017578125,1.2704296112060547,0.45136451721191406,-1.7198410034179688,1,-0.043231426185619815,-1.2962909170131938,36.01556396484375,1.533349309920309,36.24902725219727,1.0000213126458584,35.91439819335937,-0.043231426185619815
9186,2016-08-17,36.038909912109375,36.04669189453125,35.431907653808594,35.62645721435547,4324539.0,0.01113541599997081,1.8727117163686922,-2.208329078245951,48.77446592761775,41.50495164666492,0.10717158088844769,0.2837933987022794,0.6652644635819769,-0.2542860606828157,19.430464276913046,0.6147842407226562,-0.42189727746502115,-0.22529220581054688,-0.8612824735563649,0.41069806193527114,-0.5432873396834594,0.09270292806236569,0.23112869917332546,70.27022252840614,26.120922498580867,0.31799513387291034,8,0.023347854614257812,0.49416351318359375,0.8852138519287109,0.05447578430175781,-2.147857666015625,2,-0.05722303655699845,-1.3076865066646557,35.64202117919922,-1.2962909170131938,36.01556396484375,1.533349309920309,36.24902725219727,-0.05722303655699845
9187,2016-08-18,36.46692657470703,36.521400451660156,35.83657455444336,35.992218017578125,2659565.0,0.011876515234270135,1.346675206860041,1.150940604132369,51.1682082434271,43.68154101629406,-0.3517338468978366,-0.16106156235373703,0.24514983592152362,-0.6591591389019413,19.99842427122797,0.6848258972167969,-0.37454494857351506,0.20817184448242188,-0.4183744710193835,0.8347181599842273,-0.10510131326848438,0.5214450022333281,-1.0350189208984375,95.00007002703043,49.86393261778847,0.3132731577509042,8,-0.49027252197265625,0.0661468505859375,0.4571971893310547,-0.37354087829589844,-2.9727630615234375,3,-0.07703795959364768,1.8727117163686922,36.038909912109375,-1.3076865066646557,35.64202117919922,-1.2962909170131938,36.01556396484375,-0.07703795959364768
9188,2016-08-19,36.52918243408203,36.568092346191406,36.19455337524414,36.350196838378906,2018221.0,0.0017071869011899832,1.9091206179441473,0.37704312048986677,50.356289558620105,45.0174292018813,-0.37675026411923795,-0.25993488754967586,0.18139635752572758,-0.7040116222982533,20.554164285524102,0.3735389709472656,-0.3504581635539239,0.2852136611938505,-0.2975018967308074,0.8679292191185084,-0.006144117768478452,0.5765714401561794,-1.0972747802734375,96.57538845838761,51.318982247817814,0.2913577789623289,8,-0.5291824340820312,-0.023345947265625,0.6614789962768555,-0.43579673767089844,-2.8793792724609446,4,-0.07967622071478142,1.346675206860041,36.46692657470703,1.8727117163686922,36.038909912109375,-1.3076865066646557,35.64202117919922,-0.07967622071478142
9189,2016-08-22,36.614784240722656,36.69260787963867,36.34241104125977,36.51361846923828,2022204.0,0.0023433813991073915,1.7272511214758366,0.5652173913043478,53.7348868194639,46.39968300866694,-0.4621533870534691,-0.38488291533508345,0.10027837636059189,-0.7674350888779173,21.157019159948575,0.35019683837889914,-0.3162501160403366,0.3832668304443345,-0.1524267459233215,0.9189604068119905,0.11542004226050295,0.6511136186281661,-1.1374291992187509,93.82695129884866,48.88368903473172,0.26784678818382973,8,-0.5525264739990234,-0.12451171875,0.4922189712524414,-0.5213985443115234,-3.0505828857421875,0,-0.09245478335538226,1.9091206179441473,36.52918243408203,1.346675206860041,36.46692657470703,1.8727117163686922,36.038909912109375,-0.09245478335538226
9190,2016-08-23,35.992218017578125,36.614784240722656,35.929962158203125,36.614784240722656,3205433.0,-0.017003137832289017,1.199997549049644,-6.153921568627451,42.73684384332946,46.411919535893944,0.12336720470490548,0.22468685223893203,0.7322287177155289,-0.14025093378759834,21.255829020415273,0.6848220825195312,-0.23785695288253805,-0.2237352371215806,-0.7686319094422203,0.32116143519905904,-0.4961835732818969,0.04871309903873566,-0.44194780578613546,44.444377203201356,3.5404179116267827,0.2724483361603186,8,0.07003974914550781,0.43190765380859375,1.1108942031860352,0.10116767883300781,0.0,1,-0.06486482877208866,1.7272511214758366,36.614784240722656,1.9091206179441473,36.52918243408203,1.346675206860041,36.46692657470703,-0.06486482877208866
9191,2016-08-24,35.97665405273437,36.0933837890625,35.78988265991211,36.07003784179688,3591704.0,-0.00043242583261071665,3.33338779956427,0.14999816178725583,43.74998679448196,47.25411637621673,0.13753494115021425,0.2693851115678072,0.7534263022977186,-0.11576363515335686,20.656794291401997,0.3035011291503906,-0.20832942493369444,-0.2490268707275476,-0.7676236251722983,0.26956988371720314,-0.5083252479499265,0.010271506494831328,-0.35784358087158097,20.689728030289437,-18.080521483573328,0.25929837722237675,8,0.08560371398926492,0.36575889587403054,1.1342401504516673,0.11673164367676492,0.684825897216804,2,-0.05710575180064503,1.199997549049644,35.992218017578125,1.7272511214758366,36.614784240722656,1.9091206179441473,36.52918243408203,-0.05710575180064503
9192,2016-08-25,35.85213851928711,36.12451553344727,35.82101058959961,36.023345947265625,1924416.0,-0.003461009277425986,-1.6000228754432726,1.8333741830062569,47.209286684077895,47.89607342105784,0.2819390939977211,0.39322217781320035,0.8855061013000238,0.021018026950599733,19.83565724490522,0.30350494384766336,-0.1996920371364439,-0.36031265258789347,-0.9035274867756655,0.1829021815998786,-0.631920069681783,-0.08870523549400389,-0.1689002029577722,6.89643515153564,-34.88750644071387,0.2716074170938869,8,0.21011924743652344,0.38521575927734375,1.2373552322387695,0.24124717712402344,1.1361885070800781,3,-0.054699283060573034,3.33338779956427,35.97665405273437,1.199997549049644,35.992218017578125,1.7272511214758366,36.614784240722656,-0.054699283060573034
9193,2016-08-26,35.828792572021484,36.24124526977539,35.74319076538086,35.945526123046875,2074632.0,-0.0006511730744614974,-2.459466620738994,0.6818252712729217,42.35587956342486,47.5373129434703,0.2675406981535673,0.3925655218077111,0.9025027465232682,0.052394047266275834,19.854672144797345,0.49805450439453125,-0.18154971588783297,-0.3556428909301772,-0.9179558437363653,0.2066700618760109,-0.6367993673332677,-0.07448641452708671,0.8638153076171875,9.016248533453336,-31.902670690920736,0.2811564764030928,8,0.23346519470214844,0.40856170654296875,1.1673154830932617,0.26459312438964844,1.1284065246582031,4,-0.06516069594432805,-1.6000228754432726,35.85213851928711,3.33338779956427,35.97665405273437,1.199997549049644,35.992218017578125,-0.06516069594432805
9194,2016-08-29,36.24124526977539,36.31906509399414,35.91439819335937,35.937744140625,1841148.0,0.011511766602930074,-1.3111077221380498,-2.5999477141269893,49.00223247765892,47.67645332356688,-0.12240468440325714,-0.04292693448519458,0.4926274481569948,-0.3577496238087434,19.797722694134972,0.49027252197265625,-0.11340470481538745,0.07003936767578267,-0.47253900515409697,0.6126177405056623,-0.20124981873915715,0.3413285540907225,0.43237426757812614,57.142982191235234,15.391888264007349,0.27128918641494104,8,-0.1789875030517578,-0.0038909912109375,0.7548627853393555,-0.1478595733642578,0.45136260986328125,0,-0.07150532739324844,-2.459466620738994,35.828792572021484,-1.6000228754432726,35.85213851928711,3.33338779956427,35.97665405273437,-0.07150532739324844
9195,2016-08-30,36.05447387695313,36.19455337524414,35.9066162109375,36.19455337524414,3398568.0,-0.005153558919732348,3.111053620544103,-0.46154522944656473,49.662926546627496,47.775171170123514,0.144188850905401,0.1251304970559488,0.6745907072147403,-0.17035317041376885,20.196604527481774,0.3346290588378906,-0.09102896646385261,-0.10077857971190696,-0.6370335335058073,0.43547637408199336,-0.3689060566088571,0.1673488971850432,0.6005370849609335,54.05400034445877,7.7421666443771215,0.26812747689695127,8,0.16342544555663352,0.18288040161132102,0.941634178161614,0.03891181945800071,0.6147880554199148,1,-0.06906972295508951,-1.3111077221380498,36.24124526977539,-2.459466620738994,35.828792572021484,-1.6000228754432726,35.85213851928711,-0.06906972295508951
9196,2016-08-31,36.27237319946289,36.350196838378906,35.9066162109375,36.08560180664063,3353979.0,0.006043613984034524,1.5908670610385125,-1.3333242558754015,55.08846702346297,48.210755479016385,-0.04147228913934953,-0.11910117788957564,0.44478263330558576,-0.38076236768153393,20.270337644691327,0.44358062744140625,-0.06517645769548608,0.12996120452881144,-0.3802607543352323,0.6401831633928552,-0.1251497749032069,0.38507218396082976,0.36440135852051014,87.17910044431038,34.461260123769506,0.2551109794320214,8,-0.054473876953125,-0.1673145294189453,0.6712055206298828,-0.1789875030517578,0.17120742797851562,2,-0.007723651836734957,3.111053620544103,36.05447387695313,-1.3111077221380498,36.24124526977539,-2.459466620738994,35.828792572021484,-0.007723651836734957
9197,2016-09-01,35.81322860717773,36.264591217041016,35.618675231933594,36.11673355102539,3234988.0,-0.012658245154247627,1.155854903808202,-1.6250076591573883,44.01708954098286,47.50639992150114,0.3522350379464356,0.30738317363677226,0.8879428908695175,0.07557448946909773,20.787565206973614,0.6536979675292969,-0.028382543224893197,-0.2984439849853615,-0.8102918414175733,0.21340387144685025,-0.5543679132014674,-0.04252005676925563,0.8056742749536241,26.5957113952557,-23.404000852445268,0.25592392821610715,9,0.34241294860840554,0.29183006286621804,0.9571990966796946,0.28015708923340554,1.0583648681640696,3,0.023685419487798898,1.5908670610385125,36.27237319946289,3.111053620544103,36.05447387695313,-1.3111077221380498,36.24124526977539,0.023685419487798898
9198,2016-09-02,36.29571914672852,36.396888732910156,35.898834228515625,35.929962158203125,2012053.0,0.013472411126152828,-1.3272876355825705,-1.2051104798773236,53.599989019790925,47.491411277093036,-0.18646357529588187,-0.1632513757205416,0.3819502917875255,-0.3994911448874703,20.658852854223557,0.583660125732429,-0.010439623762032113,0.17120609283448118,-0.3458147783979513,0.6882269640669136,-0.08730434278173504,0.4297165284506974,0.2831746293949209,86.99976471049679,33.2091965660673,0.2585104356162161,9,-0.17898941040039773,-0.19066047668457742,0.40855979919432883,-0.20233345031738992,0.2645912170410085,4,0.019082357256478,1.155854903808202,35.81322860717773,1.5908670610385125,36.27237319946289,3.111053620544103,36.05447387695313,0.019082357256478
9199,2016-09-06,36.11673355102539,36.34241104125977,35.937744140625,36.24902725219727,2068593.0,-0.004931314213105109,1.536609277857416,-0.3616983552528779,56.421108032383366,49.011885075876805,-0.09561057339990242,0.0010800126671313137,0.5589538008673927,-0.2080817050907413,20.523184725993975,0.40466690063477273,-0.03914200333965567,0.0015588760375990773,-0.5085504918632964,0.5116682439384945,-0.25349580791284865,0.2566135599880468,0.42375148333045587,64.00021568204545,3.3924724957844816,0.25505468395044884,9,-0.10895156860351562,-0.011674880981445312,0.5544719696044922,-0.023347854614257812,0.6303482055664062,1,0.023270807269070826,-1.3272876355825705,36.29571914672852,1.155854903808202,35.81322860717773,1.5908670610385125,36.27237319946289,0.023270807269070826
9200,2016-09-07,35.673152923583984,36.10894775390625,35.571983337402344,36.023345947265625,2484162.0,-0.01228185895645073,1.059715688354636,2.6470876585927066,45.11436884398043,49.163483081376626,0.3329659722447076,0.41571629788639086,0.995106154771662,0.2403749362464893,20.5781120138094,0.5447502136230469,-0.08430546729822908,-0.41011524200439453,-0.9476670308963691,0.12743654688758,-0.6788911364503818,-0.14133934755840727,0.8304597186749731,12.264386526331366,-45.17459322875276,0.2687758944459879,9,0.3112831115722656,0.43190574645996094,0.9571962356567383,0.42023277282714844,0.8404655456542969,2,0.028577652169923917,1.536609277857416,36.11673355102539,-1.3272876355825705,36.29571914672852,1.155854903808202,35.81322860717773,0.028577652169923917
9201,2016-09-08,34.926071166992195,35.509727478027344,34.918289184570305,35.50194549560547,5670448.0,-0.020942408936830637,1.000000000000024,1.6444483175564333,31.03448599675474,47.366283005007396,1.022921708275483,1.1300247308113285,1.7224130785397875,0.9879137089506855,21.00877684124961,0.754863739013679,-0.1753676965508788,-1.099609565734859,-1.8458729745622549,-0.3533461569074632,-1.4727412701485534,-0.7264778613211647,1.521643716975369,0.5263076422975175,-50.006711244806205,0.3731317044136976,9,0.7315177917480398,0.9143962860107351,1.6517486572265554,1.2568092346191335,2.077819824218743,3,0.04991087480312695,1.059715688354636,35.673152923583984,1.536609277857416,36.11673355102539,-1.3272876355825705,36.29571914672852,0.04991087480312695
9202,2016-09-09,33.71206283569336,34.65369415283203,33.71206283569336,34.65369415283203,6298171.0,-0.03475937289064923,1.0,1.6351333448152716,22.985087293800802,45.21397275282695,2.1248908769402632,2.2878807270195836,2.889587987201857,2.199797576312122,21.616959179579442,1.2140083312988352,-0.20961667153206065,-2.203501129150389,-3.4802773347771705,-0.9267249235236079,-2.8418892319637763,-1.5651130263370021,2.6132979923224227,0.0,-42.86208740724693,0.6383881028133894,9,1.3424129486083984,1.5252914428710938,2.8657569885253906,2.4708175659179688,3.252918243408203,4,0.08102493772217323,1.000000000000024,34.926071166992195,1.059715688354636,35.673152923583984,1.536609277857416,36.11673355102539,0.08102493772217323
9203,2016-09-12,34.599220275878906,34.669261932373054,33.72762680053711,33.78988265991211,4817851.0,0.02631572694051365,-1.0166746322553388,-0.859505839744291,33.24709057518851,43.46340143033023,1.16778123533161,1.3394614440313077,1.959671871004332,1.3144103207402935,22.49736921578106,0.9571990966796946,-0.23267072672805256,-1.2338533401489258,-2.6277285000779784,0.16002181978012686,-1.930790920113452,-0.5369157601843995,1.4648107529046328,33.7277565878206,-2.576595556754242,0.6969375799645273,9,0.45525550842285156,0.6031150817871094,1.9785995483398438,1.5836601257324219,3.0505828857421875,0,0.06567700605227489,1.0,33.71206283569336,1.000000000000024,34.926071166992195,1.059715688354636,35.673152923583984,0.06567700605227489
9204,2016-09-13,34.23346328735352,34.56809234619141,34.17120742797852,34.45914459228516,2751185.0,-0.010571249456172715,-1.2666637618326597,-0.2788469242987703,34.72973053537217,41.80415742907964,1.3620137201616274,1.6494295287108613,2.262987471878837,1.691508859472016,23.425357704329304,0.4280128479003835,-0.2771392646050046,-1.510505294799799,-3.072917340453934,0.051906750854335826,-2.29171131762687,-0.729299271972728,1.595370922120999,21.753253470713886,-12.962883499843933,0.7812060228270691,9,0.8210124969482351,0.9688720703124929,2.3443565368652273,1.9727630615234304,3.0038909912109304,1,0.06796995842590037,-1.0166746322553388,34.599220275878906,1.0,33.71206283569336,1.000000000000024,34.926071166992195,0.06796995842590037
9205,2016-09-14,34.10116577148437,34.29571914672852,33.992218017578125,34.28015518188477,2577710.0,-0.0038645670979491342,1.8888727510392507,0.7931069454539937,34.03972409208015,39.46540821448155,1.3277201232904332,1.7500997290218052,2.3465768769418602,1.8328783737757206,23.76671308676319,0.30350112915039773,-0.3114998344289006,-1.5657600402832088,-3.2926416340251876,0.16112155345877,-2.429200837154198,-0.7023192434122194,1.5159913006120362,21.64491232835395,-14.232219944698283,0.8634407968709891,9,0.9533100128173899,1.1011695861816477,2.410506248474128,2.2101173400878977,2.8482513427734446,2,0.07759019157403602,-1.2666637618326597,34.23346328735352,-1.0166746322553388,34.599220275878906,1.0,33.71206283569336,0.07759019157403602
9206,2016-09-15,33.97665405273437,34.13229751586914,33.782100677490234,33.91439819335937,2795903.0,-0.003651245226757527,-1.142853808267874,-0.34781867394127797,34.03974619259678,38.35681450910531,1.2207084095927883,1.8047196801057908,2.4256996385955247,1.9662029303218773,23.857824407547913,0.35019683837890625,-0.41441481140459047,-1.5871589660644574,-3.4605781127655533,0.2862601806366385,-2.5238685394150053,-0.6504493927139094,1.449993595721729,27.642234302018785,-11.409153078771503,0.936709573350548,9,1.07782173156739,1.2256813049316477,2.451359748840339,2.424123764038093,3.385215759277351,3,0.0746678708435018,1.8888727510392507,34.10116577148437,-1.2666637618326597,34.23346328735352,-1.0166746322553388,34.599220275878906,0.0746678708435018
9207,2016-09-16,33.657588958740234,33.92218017578125,33.51750946044922,33.91439819335937,6293673.0,-0.00939071556307225,1.9714429769891177,-4.12506127450969,32.40858875075418,36.00221447921235,1.3430784940666172,2.0053396761203715,2.6889621427640265,2.29169370347239,25.403317593495057,0.45914459228514914,-0.5271059893718473,-1.7657571792602553,-3.770726209160536,0.23921185064002515,-2.7682416942103956,-0.7632726643101151,1.5976002084395873,12.162291959923747,-29.420634879522574,1.002484514950141,9,1.2723712921142578,1.447469711303711,2.859919548034668,2.887157440185547,3.455249786376953,4,0.0994219174930453,-1.142853808267874,33.97665405273437,1.8888727510392507,34.10116577148437,-1.2666637618326597,34.23346328735352,0.0994219174930453
9208,2016-09-19,33.618675231933594,33.77431869506836,33.46303558349609,33.71206283569336,3827244.0,-0.0011561650139094715,1.857127851403227,0.36364581631289905,27.382530728907298,32.77570588993723,1.075409786721636,1.9131117410852312,2.6561705760303553,2.3333928318872807,27.17077586640843,0.31128311157227273,-0.6965792301539437,-1.6591455459594755,-3.7469517180663843,0.4286606261474333,-2.70304863201293,-0.6152424599060211,1.4279923704385524,14.084312561274126,-24.4757385947223,1.0439030860534544,9,1.1673164367675781,1.459146499633789,2.8579769134521484,3.0038928985595703,3.6108970642089844,0,0.09953711215810768,1.9714429769891177,33.657588958740234,-1.142853808267874,33.97665405273437,1.8888727510392507,34.10116577148437,0.09953711215810768
9209,2016-09-20,33.22957229614258,33.80544662475586,33.19844436645508,33.80544662475586,7259993.0,-0.011574011560735564,1.1081066758522011,6.1664964666476045,26.459138526368818,30.702902521313714,1.1308174424358697,2.145605964851171,2.9723350241227067,2.7254077588970915,29.43626513601012,0.6070022583007812,-0.8084493700389572,-1.8789878845214858,-4.057341050752299,0.29936528170932775,-2.968164467636889,-0.7898113014060826,1.5953868235869209,2.8368399827564446,-32.36860243599544,1.0891765831154059,9,1.1245136260986328,1.7159538269042969,3.247079849243164,3.392995834350586,4.163425445556641,1,0.13302099786555588,1.857127851403227,33.618675231933594,1.9714429769891177,33.657588958740234,-1.142853808267874,33.97665405273437,0.13302099786555588
9210,2016-09-21,33.657588958740234,33.71206283569336,33.081710815429695,33.221790313720696,4520759.0,0.012880594994818528,1.314295317992719,-0.7567599793325596,28.947371654061897,30.471000927681178,0.43228545534789475,1.6166008108852594,2.484633876684356,2.304436875559716,31.073084193853635,0.6303520202636648,-1.0086805585024905,-1.3342397689819308,-3.5628455935857133,0.8943660556218518,-2.4485426812838185,-0.21993685668004304,0.9071278004653607,54.81490895226999,25.10215959204393,1.1143029123018904,9,0.21789741516113992,1.2295703887939453,2.8151721954345703,3.054473876953125,3.276264190673828,2,0.10635834088450413,1.1081066758522011,33.22957229614258,1.857127851403227,33.618675231933594,1.9714429769891177,33.657588958740234,0.10635834088450413
9211,2016-09-22,33.92218017578125,34.007781982421875,33.68871688842773,33.859920501708984,3921691.0,0.007861264731866768,1.7333213509583785,0.1428633952486803,34.28202541245955,31.72621627419882,0.011529265204529793,1.2545217936159787,2.1506618130748762,2.0442767856277158,32.2355531943077,0.3501930236816406,-1.222829415613397,-0.9669248580932646,-3.193792972036192,1.259943255849663,-2.0803589150647284,0.14650919887819924,0.3755955135446811,90.75645482855771,58.14405610342442,1.113434056971465,9,-0.04669380187987571,0.9649791717529297,2.4941606521606445,2.887157440185547,3.5019454956054688,3,0.08924063614985034,1.314295317992719,33.657588958740234,1.1081066758522011,33.22957229614258,1.857127851403227,33.618675231933594,0.08924063614985034
9212,2016-09-23,33.89105224609375,34.054473876953125,33.735408782958984,33.81322860717773,4447128.0,-0.0009176276267091055,-1.7333213509583176,1.249984682311247,28.39161098050826,31.186718541456568,0.07902748712142227,1.192328321947194,2.112623703655217,2.0867825385579692,33.49931625990868,0.3190650939941406,-1.3718602813123155,-0.8999984741210909,-3.121015571137228,1.3210186228950462,-2.010507022629156,0.2105100743869741,0.18783176593085926,83.20026352527792,55.093577640563424,1.1105085485080672,9,-0.06615066528319602,0.9961071014404297,2.406613349914551,2.817119598388672,3.603111267089851,4,0.10241102992953,1.7333213509583785,33.92218017578125,1.314295317992719,33.657588958740234,1.1081066758522011,33.22957229614258,0.10241102992953
9213,2016-09-26,33.494163513183594,33.88326644897461,33.478599548339844,33.75875473022461,4267357.0,-0.011710723232439602,-1.7368326001986558,-3.399882358707596,27.32165017420499,30.363598501326877,0.33824991712425856,1.4812911677255158,2.437319084013552,2.48726513190897,35.25361447543247,0.41245269775390625,-1.4150580112766207,-1.1801557540893555,-3.416875115095891,1.0565636069171802,-2.2985154345926233,-0.06179607358608763,0.5603103637695312,42.400119213815834,18.05572176178211,1.1183596805032694,9,0.19455146789551492,1.392995834350586,2.760700225830078,3.214008331298828,3.5408554077148438,0,0.10803897910479998,-1.7333213509583176,33.89105224609375,1.7333213509583785,33.92218017578125,1.314295317992719,33.657588958740234,0.10803897910479998
9214,2016-09-27,33.64980316162109,33.87548446655273,33.509727478027344,33.62645721435547,3615476.0,0.0046467692311895625,-1.8485145573380315,-0.08823402200080935,31.5863583058903,30.091002302861337,0.10181870214482558,1.1821628965982214,2.2077990363374553,2.3349182448395496,37.32331300026767,0.3813209533691335,-1.2863580539277137,-0.8949440002441449,-3.0481514812854513,1.2582634807971615,-1.971547740764798,0.18165974027650833,0.40467071533203836,58.399868237359954,31.18375603888052,1.0766037405206519,9,-0.04279899597167258,1.237356185913093,2.6031150817871165,3.0583686828613352,3.416343688964851,1,0.1063830631438687,-1.7368326001986558,33.494163513183594,-1.7333213509583176,33.89105224609375,1.7333213509583785,33.92218017578125,0.1063830631438687
9215,2016-09-28,33.56420135498047,33.68871688842773,33.40077972412109,33.59532928466797,3676514.0,-0.0025439021509121584,1.642799621862152,-1.3333333333337392,35.9097862586019,30.29878453241746,0.11537488550843022,1.1295463948190587,2.224277985581878,2.4219816545048474,39.52712468600617,0.2879371643066406,-1.2755390212905198,-0.85603218078613,-2.928130488321031,1.2160661267487711,-1.8920813345535805,0.18001697298132058,0.3190650939941406,24.99970822002626,-5.361464978728389,1.03604915376745,9,0.0038909912109375,1.2840461730957031,2.712063789367676,3.143970489501953,3.0739288330078125,2,0.11407381174438735,-1.8485145573380315,33.64980316162109,-1.7368326001986558,33.494163513183594,-1.7333213509583176,33.89105224609375,0.11407381174438735
9216,2016-09-29,35.992218017578125,36.350196838378906,34.964981079101555,35.24513626098633,13067422.0,0.07233947374223382,-1.1190517178495758,-24.000367647058823,68.85457916614887,34.34833902301687,-2.2313134674183246,-1.3918982873666366,-0.23779393639644297,0.0009864411618139002,41.05347761706929,2.7859954833984375,-1.1946945032409104,1.5859922409057603,-0.43658291090053325,3.608567392712054,0.5747046650026135,2.597279816808907,-2.9105072021484304,87.86272653432874,51.44438570428712,1.0112875759031452,9,-1.2762641906738281,-1.2529182434082031,0.2509737014770508,0.7159538269042969,0.24124526977539773,3,0.02616218681983029,1.642799621862152,33.56420135498047,-1.8485145573380315,33.64980316162109,-1.7368326001986558,33.494163513183594,0.02616218681983029
9217,2016-09-30,36.66147994995117,36.85602951049805,36.186771392822266,36.24124526977539,7648063.0,0.018594628762422793,-1.5294041320050171,0.5625015956659161,67.69028189449756,38.82697804141579,-2.7151949181306065,-2.102130322967156,-0.9229976485891882,-0.6654920558145108,42.242524141241276,0.8638114929199219,-1.0729259208331428,2.212841606140138,0.03632161378340015,4.389361598496876,1.1245816099617727,3.3011016023185036,-3.5143994140624955,94.36945018233047,55.2309271192203,1.0882599961783679,9,-1.6926097869873047,-1.6926097869873047,-0.45914459228515625,0.04669189453125,0.7392997741699219,4,0.020802371384807117,-1.1190517178495758,35.992218017578125,1.642799621862152,33.56420135498047,-1.8485145573380315,33.64980316162109,0.020802371384807117
9218,2016-10-03,36.98832702636719,37.27626419067383,36.428016662597656,36.45136260986328,5708998.0,0.00891527229294109,-1.9066678866942917,1.2777727346998058,73.79032444031851,44.08599869852131,-2.809208688533637,-2.5027455368175993,-1.2703453191141136,-0.9812897185287213,44.030928463446905,0.8482475280761719,-0.922393371900597,2.5050582885742188,0.18733652177451887,4.822780055373919,1.3461974051743724,3.663919171974065,-3.692888531494134,92.57029239075337,49.11628173775163,1.1588608833998493,10,-1.8093395233154297,-1.8093395233154297,-0.8385210037231445,-0.2801551818847656,0.8949394226074219,0,0.013675570848495688,-1.5294041320050171,36.66147994995117,-1.1190517178495758,35.992218017578125,1.642799621862152,33.56420135498047,0.013675570848495688
9219,2016-10-04,36.95719909667969,37.26848220825195,36.8404655456543,36.98832702636719,5136402.0,-0.0008415608974504662,-2.2352584988898823,-0.05797019081854478,75.10263119425039,49.21436086965336,-2.451513125707635,-2.5354156752848667,-1.261756745315381,-0.94663669276256,45.91598037748108,0.42801666259765625,-0.7145656423645477,2.4319070816040025,-0.03612078662953877,4.899934949837544,1.1978931474872283,3.6659210157207767,-3.4229110600585884,91.7670913985639,43.672572180231754,1.2340139341167708,10,-1.6186771392822266,-1.7782115936279297,-0.8073930740356445,-0.24902725219726562,0.2723731994628906,1,0.0021056742967771047,-1.9066678866942917,36.98832702636719,-1.5294041320050171,36.66147994995117,-1.1190517178495758,35.992218017578125,0.0021056742967771047
9220,2016-10-05,36.69260787963867,37.08171081542969,36.66926193237305,36.92607116699219,5188316.0,-0.007159395828370219,-1.9444315845372475,7.500122549019608,73.29773956909222,53.54944022039034,-1.9122202133050834,-2.308912615342159,-1.0051809286161841,-0.6731889714831354,47.04094164100176,0.4124488830566406,-0.4626369270832811,2.1163431167602553,-0.4897520211980222,4.722438254718529,0.8132955477811166,3.419390685739394,-2.9338012737744066,74.74751976022019,23.071785551792075,1.3030475689791374,10,-1.354085922241211,-1.513620376586914,-0.5428018569946289,0.01556396484375,-2.392608642578118,2,0.010180224097795731,-2.2352584988898823,36.95719909667969,-1.9066678866942917,36.98832702636719,-1.5294041320050171,36.66147994995117,0.010180224097795731
9221,2016-10-06,36.66926193237305,36.77042770385742,36.474708557128906,36.54474639892578,2985955.0,-0.0006362575083843636,-1.2352907253355632,-0.5333409584810705,77.21519074612095,58.974282416569515,-1.6295901677541025,-2.2643706090380107,-0.9734780572091992,-0.6387956923611213,47.047510406223694,0.2957191467285156,-0.14557266181035544,2.005837631225589,-0.761150596636476,4.7728258590876536,0.6223435172945528,3.3893317451566247,-2.699407871420206,44.28579431660621,-11.876383944249547,1.3834941139310326,10,-1.330739974975586,-1.490274429321289,-0.4416351318359375,0.038909912109375,-1.7392616271972656,3,-0.0008489874828181421,-1.9444315845372475,36.69260787963867,-2.2352584988898823,36.95719909667969,-1.9066678866942917,36.98832702636719,-0.0008489874828181421
9222,2016-10-07,36.443580627441406,36.7470817565918,36.27237319946289,36.73151779174805,3765435.0,-0.00615450906396342,1.975622003562846,-2.3124597898348704,74.69391538872985,64.23786744040561,-1.1217160003992532,-1.9221057512371544,-0.7526778311188309,-0.3904686686465908,45.636710937364015,0.47470855712890625,0.14656579180556406,1.643580436706543,-1.194427453869487,4.481588327282573,0.22457649141853153,3.0625843819945544,-2.2753419587053045,17.054384338283352,-42.59498856340015,1.419003945288015,10,-1.1050586700439453,-1.2645931243896484,-0.2821016311645508,0.2645912170410156,-0.9535789489746094,4,-0.0057655514762912086,-1.2352907253355632,36.66926193237305,-1.9444315845372475,36.69260787963867,-2.2352584988898823,36.95719909667969,-0.0057655514762912086
9223,2016-10-10,36.8715934753418,36.95719909667969,36.57587432861328,36.599220275878906,2361573.0,0.01174453334528014,-1.3902631484559007,-0.9459466620738994,81.62162448612972,69.79734146043222,-1.1401576293626547,-2.2884809449868015,-1.1894795941585201,-0.7937383004774574,44.28332223909901,0.5136184692382812,0.4078841800710151,1.957974624633792,-1.02446075968777,4.940410008955354,0.466756932473011,3.449192316794573,-2.5168732752894343,60.15609442257318,-6.403751041158735,1.4912176921607816,10,-1.533071517944336,-1.692605972290039,-0.7412433624267578,-0.163421630859375,-1.0515937805175781,0,0.014352139381586415,1.975622003562846,36.443580627441406,-1.2352907253355632,36.66926193237305,-1.9444315845372475,36.69260787963867,0.014352139381586415
9224,2016-10-11,36.56031036376953,36.96498107910156,36.46692657470703,36.8715934753418,2972334.0,-0.008442355814658242,-1.0000153185101217,-1.1428551420848447,75.72414455237626,74.22115904862936,-0.41638963782335026,-1.8908849306624376,-0.8945468670992227,-0.45927087092729124,42.793037286739434,0.49805450439453125,0.7201519692065688,1.5303491592407212,-1.521109314681084,4.58180763316253,0.004619922279815114,3.0560783962016274,-2.030297524279881,35.57689135240358,-31.12736482050917,1.5257292369609043,10,-0.43968772888183594,-1.3813228607177734,-0.4494161605834961,0.14786148071289062,-0.2903099060058594,1,0.0361855813597276,-1.3902631484559007,36.8715934753418,1.975622003562846,36.443580627441406,-1.2352907253355632,36.66926193237305,0.0361855813597276
9225,2016-10-12,36.7470817565918,36.86381149291992,36.59143829345703,36.599220275878906,2845761.0,0.005108583350740714,-2.333302210499288,-0.4750064337446845,75.38462698672245,74.94671991758199,-0.11643329339812425,-1.9702848278152842,-1.0915705801408464,-0.6173117401455812,41.057630171063366,0.3035011291503906,1.1096796661168824,1.58482475280762,-1.5259356162370352,4.695585121852275,0.029444568285292405,3.1402049373299477,-2.0522938360310974,68.5392949003927,4.675996425189446,1.5553801845223258,10,-0.01556396484375,-1.568094253540039,-0.6906614303588867,-0.038909912109375,-0.227081298828125,2,0.013130036903249653,-1.0000153185101217,36.56031036376953,-1.3902631484559007,36.8715934753418,1.975622003562846,36.443580627441406,0.013130036903249653
9226,2016-10-13,36.51361846923828,36.614784240722656,36.17898941040039,36.568092346191406,2495856.0,-0.0063532470115572615,4.894788441692467,-0.3684115476896881,72.73954098204499,75.50774870508727,0.22212769678279187,-1.6200755203430646,-0.8763013561430597,-0.35568680458190727,38.7998549025374,0.5680923461914062,1.4778064869489569,1.224513244628909,-1.8895856578986283,4.3386121471564465,-0.33253620663486316,2.7815626958926813,-1.663941972470795,42.574122877263484,-18.064787257122802,1.55704945126377,10,0.21400833129882812,-1.3346309661865234,-0.4688711166381836,0.19455337524414062,0.2863807678222656,3,-0.06062448272670207,-2.333302210499288,36.7470817565918,-1.0000153185101217,36.56031036376953,-1.3902631484559007,36.8715934753418,-0.06062448272670207
9227,2016-10-14,37.00389099121094,37.19844436645508,36.81711959838867,37.08949279785156,4151835.0,0.013427114115948102,1.512807621728966,1.5714285714285714,79.94690595010104,76.19181331728532,-0.23966976682176977,-1.9466007239709455,-1.3761846799455384,-0.8177673276088768,36.47690439595278,0.6848258972167969,1.8577547085251425,1.5474706649780288,-1.5571071066310367,4.652048436587094,-0.004818220826500408,3.099759550782558,-2.0086192328090675,80.91594198560117,17.22762746961991,1.5522888858045325,10,-0.2801551818847656,-1.8249034881591797,-1.2548627853393555,-0.5525283813476562,0.03610992431640625,4,-0.05604520580086403,4.894788441692467,36.51361846923828,-2.333302210499288,36.7470817565918,-1.0000153185101217,36.56031036376953,-0.05604520580086403
9228,2016-10-17,36.96498107910156,37.08171081542969,36.90272521972656,37.03501892089844,2524768.0,-0.0010515086675241259,1.1904761904761905,0.8181818181818182,78.86183181870724,76.6095022755583,-0.22844295589348462,-1.7329913282858769,-1.3349918674370116,-0.7522207939720644,33.98403567700967,0.178985595703125,1.850403895869789,1.341245460510251,-1.7064793263184654,4.388970247338968,-0.18261693290411074,2.865107853924613,-1.8328497747633747,77.09920522069719,12.21558150973263,1.5238623934143591,10,-0.2762641906738281,-1.7859935760498047,-1.819066047668457,-1.1167316436767578,0.5850181579589844,0,-0.03990207373509669,1.512807621728966,37.00389099121094,4.894788441692467,36.51361846923828,-2.333302210499288,36.7470817565918,-0.03990207373509669
9229,2016-10-18,37.649803161621094,37.98443603515625,37.07392883300781,37.26848220825195,5399699.0,0.018526239227718788,-1.3636408649108995,-5.444498910675382,82.20860519275556,77.59959845596534,-0.8992533882122444,-2.1815297376613003,-2.018056159443802,-1.415224503609636,31.511510239304375,1.0194549560546875,1.8264654282544512,1.805055999755858,-1.151363773741238,4.761475773252954,0.3268461130073135,3.2832658865044024,-2.3890238841027696,81.46536879314242,11.060128913507057,1.4782098867485474,10,-0.5680904388427734,-2.116729736328125,-2.521397590637207,-1.801553726196289,-0.47980499267578125,1,-0.0486006117732406,1.1904761904761905,36.96498107910156,1.512807621728966,37.00389099121094,4.894788441692467,36.51361846923828,-0.0486006117732406
9230,2016-10-19,37.23735427856445,37.81322860717773,36.91828918457031,37.66537094116211,4683054.0,-0.010954874884367971,1.4731238338200392,-1.122457758525825,64.38851933648078,76.17441274378311,-0.448578880323403,-1.5675100865600342,-1.6088568110336396,-0.9811459553334743,28.721637456179245,0.8949394226074148,1.7240504425056855,1.2136188507080092,-1.6159968012685297,4.043234502684548,-0.20118897528026025,2.6284266766962787,-1.7586824604350966,58.6206677977633,-9.180729633834304,1.414807825988271,10,-0.1556415557861328,-1.7042808532714844,-2.1089487075805664,-1.3891048431396484,0.4726448059082031,2,-0.025978049180514273,-1.3636408649108995,37.649803161621094,1.1904761904761905,36.96498107910156,1.512807621728966,37.00389099121094,-0.025978049180514273
9231,2016-10-20,36.94941711425781,37.2529182434082,36.7470817565918,37.21400833129883,3549042.0,-0.0077324818018124075,1.9545571016365682,0.6181797115915937,53.64891766646395,73.83607966353132,-0.1304396324105781,-1.097416661978727,-1.3200556637073575,-0.6781284375456096,26.600565352551307,0.5058364868164062,1.6058769233941987,0.7743198394775419,-1.9016585428600408,3.4502982218151246,-0.5636693516912459,2.1123090306463297,-1.2702841587663016,16.35225748770675,-46.10197527537747,1.3379891911687911,10,0.1322956085205078,-1.4163436889648438,-1.8210115432739258,-1.1011676788330078,0.7105827331542969,3,-0.011621743725111155,1.4731238338200392,37.23735427856445,-1.3636408649108995,37.649803161621094,1.1904761904761905,36.96498107910156,-0.011621743725111155
9232,2016-10-21,37.36186981201172,37.80544662475586,36.57587432861328,36.79377365112305,6091671.0,0.011162630698029474,-1.4496038606957613,-2.1470711206585835,54.633237882002476,70.83737004085053,-0.44581691746429186,-1.3033347744778538,-1.7215654549583235,-1.072949290775,24.715710143632485,1.2295722961425781,1.52280533584225,1.0132316589355455,-1.4832216176896793,3.50968493556077,-0.23499497937706337,2.2614582972481543,-1.4983126101470319,55.801281530470206,-2.7260113274499815,1.2482266383126108,10,-0.28015708923339844,-1.82879638671875,-2.233464241027832,-1.6809368133544922,0.35813140869141336,4,-0.015038609624685617,1.9545571016365682,36.94941711425781,1.4731238338200392,37.23735427856445,-1.3636408649108995,37.649803161621094,-0.015038609624685617
9233,2016-10-24,37.11283874511719,37.57976531982422,37.07392883300781,37.509727478027344,2519757.0,-0.006665380189683878,-1.1311454332138666,-0.6986294930937464,51.83147552286832,68.18262903757187,-0.1776480420209765,-0.8108753893135727,-1.4750473704852496,-0.813519894105724,22.471442198864164,0.5058364868164062,1.4153958818754901,0.5832668304443374,-1.5385279224970958,2.7050615833857705,-0.47763054602637567,1.6441642069150504,-1.079611236589173,38.12146915606398,-15.5319573511226,1.0608973764707155,10,-0.031126022338867188,-1.5797653198242188,-2.0953292846679688,-1.5369644165039062,-0.42284011840821023,0,-0.0019626046417542398,-1.4496038606957613,37.36186981201172,1.9545571016365682,36.94941711425781,1.4731238338200392,37.23735427856445,-0.0019626046417542398
9234,2016-10-25,37.22957229614258,37.385215759277344,37.10505676269531,37.15175247192383,2176533.0,0.003145368421615169,-2.2726705583530147,-0.1960746621556679,56.546485151093485,66.08950216694643,-0.21172865840186006,-0.6805636677643463,-1.5854628910867916,-0.9231712607967353,20.105891225651607,0.28015899658203125,1.3385292939667792,0.5210119247436538,-1.1295545958519426,2.17157844533925,-0.3042713355541409,1.3462951850414484,-1.0402481054843022,52.83029919997564,1.7689130564077118,0.8252832602977976,10,-0.1478595733642578,-1.6964988708496094,-2.297665596008301,-1.6809349060058594,-0.759571075439446,1,0.008606785443816989,-1.1311454332138666,37.11283874511719,-1.4496038606957613,37.36186981201172,1.9545571016365682,36.94941711425781,0.008606785443816989
9235,2016-10-26,37.39299774169922,37.44747161865234,37.12062454223633,37.24513626098633,2838180.0,0.0043896675539722985,1.5454464431604664,1.9000490196078432,58.5321145476279,64.51089922978896,-0.30608346959090227,-0.5717519325593301,-1.7284987813123607,-1.0758828728972887,17.526803303730105,0.3268470764160085,1.1811301640980432,0.49299755096435405,-0.27329681819998797,1.259291920128696,0.10985036638218304,0.876144735546525,-1.060064603481102,66.4559063057473,13.9369261618357,0.38314718458217273,10,-0.11284255981445312,-1.85992431640625,-2.743191719055176,-1.9766559600830078,-0.5029983520507812,2,-0.005963671976617846,-2.2726705583530147,37.22957229614258,-1.1311454332138666,37.11283874511719,-1.4496038606957613,37.36186981201172,-0.005963671976617846
9236,2016-10-27,36.93385314941406,37.2529182434082,36.90272521972656,37.14397048950195,2255175.0,-0.01227889230643675,-1.571420568339379,-1.4210417687882149,55.47826205565473,61.79216101929494,0.24466988015372948,-0.04052297258221671,-1.266674413168566,-0.6130588610624272,18.242422750939777,0.49027252197265625,1.0788577396003376,-0.013228797912596235,-0.6493316113247332,0.6228740154995407,-0.3312802046186647,0.3048226087934722,-0.4687997794408929,29.11409291863802,-26.73877494262341,0.31805140670606996,10,0.3463020324707031,-1.2412452697753906,-2.552530288696289,-1.5758781433105469,0.21614837646484375,3,0.021014485867985044,1.5454464431604664,37.39299774169922,-2.2726705583530147,37.22957229614258,-1.1311454332138666,37.11283874511719,0.021014485867985044
9237,2016-10-28,37.42412567138672,37.54863739013672,36.93385314941406,36.93385314941406,3031958.0,0.013274339939276958,-1.507928603663186,-2.3333272816397668,56.0892226690624,59.26187111377884,-0.20084447870616629,-0.496169334144156,-1.7623132659673928,-1.0977578079689607,18.548381366786014,0.6147842407226562,0.9781857744029736,0.43891143798828125,-0.21625395499686562,1.0940768309734281,0.11132874149571137,0.7664941344808511,-0.8375216881989047,77.01175330456046,20.806677252012605,0.32758269649257205,10,-0.14397048950195312,-1.7315177917480469,-3.0428028106689453,-2.066150665283203,0.19587326049805398,4,0.006302730439090354,-1.571420568339379,36.93385314941406,1.5454464431604664,37.39299774169922,-2.2726705583530147,37.22957229614258,0.006302730439090354
9238,2016-10-31,37.4941635131836,37.68093490600586,37.34630584716797,37.37743377685547,2884697.0,0.0018714623398785601,-2.739173060528559,0.23809153296713295,60.869569078357365,56.890867101067926,-0.21000838161945268,-0.5548137166291482,-1.839021234348813,-1.1668527838394454,18.491626617938095,0.3346290588378906,0.9100127806749967,0.48365745544434446,-0.2099409707861284,1.1772558816748173,0.13685824232910448,0.8304566685595844,-0.7957329658383117,75.99986274711738,16.47554643477139,0.34679921311523654,10,-0.29961204528809304,-1.801555633544929,-3.1381330490112376,-2.1361885070800852,0.2958374023437429,0,0.006023276327797644,-1.507928603663186,37.42412567138672,-1.571420568339379,36.93385314941406,1.5454464431604664,37.39299774169922,0.006023276327797644
9239,2016-11-01,37.03501892089844,37.51750946044922,36.91828918457031,37.478599548339844,3213657.0,-0.012245761720319992,1.2985030947747327,-3.8000653594768927,53.151610147482366,55.64232163562367,0.17071005915194348,-0.09437899265347482,-1.3947792167749071,-0.7069404745484036,18.134191679771416,0.5992202758789062,0.7375091766227655,0.02062187194824361,-0.6725904282190527,0.7138341721155399,-0.3259842781354081,0.3672280220318953,-0.23370793452826888,16.999750003676418,-39.67469220536402,0.3466061500836499,11,0.1556415557861328,-1.3424110412597656,-2.747081756591797,-1.6770439147949219,0.6449813842773438,1,-0.009316055566931825,-2.739173060528559,37.4941635131836,-1.507928603663186,37.42412567138672,-1.571420568339379,36.93385314941406,-0.009316055566931825
9240,2016-11-02,37.06614685058594,37.2529182434082,36.88716125488281,37.07392883300781,2849231.0,0.0008404998996756063,-1.0000208594075928,0.01754355790234086,56.32797359099239,55.939994516126816,0.12599176292643222,-0.10128014747212433,-1.4206850299379568,-0.7311475335200512,18.019502756617122,0.3657569885253906,0.5753069675976192,0.033072853088377485,-0.6435649411144979,0.7097106472912529,-0.3052460440130602,0.3713917501898152,0.9182891845703125,22.548694511324808,-34.425965333963816,0.33831889710143703,11,0.12451362609863281,-1.3735389709472656,-2.8190650939941406,-1.7354087829589844,1.3738517761230398,2,-0.01608329110349327,1.2985030947747327,37.03501892089844,-2.739173060528559,37.4941635131836,-1.507928603663186,37.42412567138672,-0.01608329110349327
9241,2016-11-03,36.63813018798828,37.26070022583008,36.552528381347656,37.16731643676758,3014610.0,-0.011547374058679338,-1.022221859119949,68.00147058823529,45.75043124156797,54.95301600052299,0.5645804429748296,0.3418093617069857,-0.9918104232298361,-0.3004924752329714,17.997798188405422,0.7081718444824219,0.2935161783982778,-0.39338722229003764,-1.0736823256319,0.28690788105182463,-0.7335347739609688,-0.053239670619106505,1.3243603515624969,7.586078666689204,-44.4450792012526,0.3401475516709304,11,0.47860145568847656,-0.163421630859375,-2.429960250854492,-1.3229560852050781,1.9818687438964915,3,0.006874510253875643,-1.0000208594075928,37.06614685058594,1.2985030947747327,37.03501892089844,-2.739173060528559,37.4941635131836,0.006874510253875643
9242,2016-11-04,36.23346328735352,36.81711959838867,36.22568130493164,36.66147994995117,2323023.0,-0.011044965956462094,-1.6666552002889528,0.8088204551516197,42.166665713522505,53.879148243929016,0.8854661966129598,0.7693738833181598,-0.5869560323334966,0.10610181723838963,18.10303129403099,0.5914382934570312,0.19747052526535214,-0.7875482559204059,-1.5111823651105496,-0.06391414673026219,-1.1493653105154777,-0.42573120132533404,1.6726287658691277,0.5347509476106234,-46.329192308239854,0.3618170545950708,11,0.7198448181152273,0.8482494354247976,-1.5058364868164134,-0.98443603515625,2.1765365600585866,4,0.025295352841561813,-1.022221859119949,36.63813018798828,-1.0000208594075928,37.06614685058594,1.2985030947747327,37.03501892089844,0.025295352841561813
9243,2016-11-07,37.400779724121094,37.41634368896485,36.57587432861328,36.57587432861328,3398183.0,0.03221652944158371,-1.0377351510331094,-1.9272740236359742,47.5831209431752,52.88321888749365,-0.2645284711248195,-0.3755174851625611,-1.7397641694078345,-1.0593139170942152,18.251181086122536,1.1828804016113281,0.20820330600481185,0.35330886840820597,-0.3858537085075824,1.0924714453239943,-0.016272420049688208,0.7228901568661001,0.4044876842040992,90.96398883786856,46.474362750751254,0.3695812884578953,11,-0.44747161865234375,-0.31906700134277344,-2.4319095611572266,-2.2334651947021484,0.3392219543457031,0,0.005861353944508707,-1.6666552002889528,36.23346328735352,-1.022221859119949,36.63813018798828,-1.0000208594075928,37.06614685058594,0.005861353944508707
9244,2016-11-08,37.88326644897461,38.023345947265625,37.29961013793945,37.29961013793945,5281479.0,0.012900445616708334,-1.4800067972967674,0.7075433306820074,56.18477246062788,52.622403100049205,-0.7202826691403885,-0.7945466694781942,-2.2151335444873865,-1.5349626532372795,18.846764478558782,0.7237358093261719,0.19541484474356707,0.7696477890014677,-0.020946196279552964,1.5602417742824883,0.37435079636095736,1.164944781641978,-1.6575851440429688,92.20769575190928,47.46052814180621,0.39529699264050866,11,-0.7587528228759766,-0.7820987701416016,-2.7042789459228516,-2.7042789459228516,0.5367317199707031,1,-0.0024619189998540403,-1.0377351510331094,37.400779724121094,-1.6666552002889528,36.23346328735352,-1.022221859119949,36.63813018798828,-0.0024619189998540403
9245,2016-11-09,37.22957229614258,37.30739212036133,36.365760803222656,36.83268356323242,3905243.0,-0.01725548544533506,2.408445064276936,0.6800041829518568,52.506958558600374,52.29225826704317,-0.10304453513467138,-0.10841042601808937,-1.5557501592903833,-0.8807716681760667,18.970244532487946,1.5175056457519531,0.1992450169333324,0.09182910919189169,-0.6809159122240374,0.8645741306078207,-0.29454340151607283,0.4782016198998562,-0.9679376983642598,55.84417513533243,7.19520854172481,0.38637251070796297,11,-0.10505867004394531,-0.1284046173095703,-1.9708175659179688,-2.0505847930908203,1.1804275512695312,2,0.012098661930636023,-1.4800067972967674,37.88326644897461,-1.0377351510331094,37.400779724121094,-1.6666552002889528,36.23346328735352,0.012098661930636023
9246,2016-11-10,34.299999237060554,37.36999893188477,33.72999954223633,36.93000030517578,12061900.0,-0.07868940947746428,1.0740747181089483,-6.626545049114763,31.110458436470864,49.51684001897743,2.6972731324237174,2.789858242408066,1.3385629157361407,2.0275460901464797,20.413273596187103,3.6399993896484446,0.09469440582956423,-2.72706298828124,-4.196373186636755,-1.2577527899257248,-3.4617180874589977,-1.9924078891034824,3.723346710205071,13.276349985561817,-33.04406360535662,0.7346550991777574,11,1.5766735076904226,1.5766735076904226,0.9587554931640554,0.8789882659912038,4.0600013732910085,3,0.12069969334504327,2.408445064276936,37.22957229614258,-1.4800067972967674,37.88326644897461,-1.0377351510331094,37.400779724121094,0.12069969334504327
9247,2016-11-11,34.93000030517578,35.06999969482422,33.610000610351555,34.220001220703125,9027900.0,0.018367378487709196,1.9494994643999497,-0.2699615194382686,37.13804698668439,46.88000423101377,1.8732686855881369,2.1044145753945074,0.6946974136701343,1.380482895161549,21.169460024610746,1.4599990844726634,-0.03070811120263528,-1.9933673858642607,-3.736729222404449,-0.25000554932407226,-2.865048304134355,-1.1216864675941665,3.007478713989258,29.909277295467778,-16.727478514119493,0.8716809182700942,11,0.8866729736328125,0.8866729736328125,0.3287544250488281,0.24898719787597656,3.299999237060547,4,0.10563981089236418,1.0740747181089483,34.299999237060554,2.408445064276936,37.22957229614258,-1.4800067972967674,37.88326644897461,0.10563981089236418
9248,2016-11-14,35.4900016784668,35.790000915527344,34.81999969482422,34.900001525878906,7192000.0,0.016032103303704748,-1.5866567654583463,0.8309872019428117,40.258773166542746,45.447466788687144,1.116490991976157,1.5054298460897968,0.1114985247737934,0.8001654370706888,21.66618080697762,0.970001220703125,-0.10355610700445084,-1.359617042541501,-3.2166522054638094,0.49741812038080724,-2.2881346240026517,-0.43109946108035047,2.2743782043457017,42.59809565298575,-3.120748850401995,0.9285175814611539,11,0.3266716003417969,0.3266716003417969,-0.2312469482421875,-0.31101417541503906,2.509998321533203,0,0.0822766421765766,1.9494994643999497,34.93000030517578,1.0740747181089483,34.299999237060554,2.408445064276936,37.22957229614258,0.0822766421765766
9249,2016-11-15,35.81999969482422,36.0,35.47999954223633,35.540000915527344,4426100.0,0.009298337581022054,-1.5999923706345724,0.47457407946206315,41.35286030517637,43.783565312485365,0.6660609761931653,1.087052554137557,-0.23257056041479984,0.4634927708897152,21.06018149755896,0.5200004577636719,-0.21819477067620596,-0.9381288528442369,-2.809416855449207,0.9331591497607334,-1.873772854146722,-0.002484851541751709,1.7782050170898387,58.776597633466245,15.033092162756198,0.9356440013024864,11,-0.003326416015625,-0.003326416015625,-0.5612449645996094,-0.6410121917724609,3.470001220703125,1,0.053601395868241974,-1.5866567654583463,35.4900016784668,1.9494994643999497,34.93000030517578,1.0740747181089483,34.299999237060554,0.053601395868241974
9250,2016-11-16,36.27000045776367,36.36999893188477,35.86000061035156,35.86000061035156,4167700.0,0.012562835476642276,-1.4877976162785636,1.464291553133515,46.34697339845142,43.8498477743613,0.10197406092414951,0.5911740172190818,-0.6774033416929228,0.009242072176320448,20.549299133431877,0.549999237060554,-0.36301804417370676,-0.43976039886474894,-2.3088996494889287,1.4293788517594308,-1.3743300241768353,0.4948092264473374,1.1686760900878852,70.74470837336561,24.1117319312065,0.9345696253120884,11,-0.4533271789550781,-0.4533271789550781,-0.6201953887939453,-1.091012954711914,3.5,2,0.059277576069658666,-1.5999923706345724,35.81999969482422,-1.5866567654583463,35.4900016784668,1.9494994643999497,34.93000030517578,0.059277576069658666
9251,2016-11-17,36.52000045776367,36.560001373291016,35.93000030517578,36.22000122070313,3200200.0,0.006892748741239352,2.3157857752346533,0.7317057285609109,44.88967602912188,44.15240447609456,-0.18611702539948283,0.3239634759877603,-0.8951394228791614,-0.24533685697061003,20.235232928708193,0.6300010681152344,-0.43722583595802433,-0.16828956604003764,-2.0357021447294983,1.699123012649423,-1.1019958553847715,0.7654167233046962,0.7655290525878868,98.64403711246888,53.54650994213895,0.9337062893447303,11,-0.7033271789550781,-0.7033271789550781,-0.5647478103637695,-1.341012954711914,3.329998016357422,3,0.05175244704156756,-1.4877976162785636,36.27000045776367,-1.5999923706345724,35.81999969482422,-1.5866567654583463,35.4900016784668,0.05175244704156756
9252,2016-11-18,36.79999923706055,36.81999969482422,36.36000061035156,36.4900016784668,5240400.0,0.0076669982417088,1.6285776566757493,1.0333278232010723,46.16739041517984,43.99510108409508,-0.42164153903911483,-0.0003030630452371952,-1.0998183561720154,-0.5345457977193178,19.20531018354984,0.45999908447265625,-0.5304320100196662,0.1398027420043917,-1.7016683833145123,1.9812738673232957,-0.7809328206550603,1.0605383046638437,0.33850911729101085,98.9999771118164,55.423258774905364,0.9207355626594508,11,-0.9833259582519531,-0.9833259582519531,-0.8466920852661133,-1.621011734008789,2.740001678466797,4,0.042391342544376265,2.3157857752346533,36.52000045776367,-1.4877976162785636,36.27000045776367,-1.5999923706345724,35.81999969482422,0.042391342544376265
9253,2016-11-21,37.040000915527344,37.18999862670898,36.61999893188477,36.79999923706055,4294200.0,0.006521784876155623,1.1111213150886246,0.7742050600511912,50.02818864028015,43.31103621516756,-0.8026039605697974,-0.25933773827793516,-1.2887585276599225,-0.785064981358282,18.069036162581963,0.5699996948242045,-0.5328535082254504,0.383446311950685,-1.4545403825987506,2.2214330065001207,-0.5355470353240364,1.3024396592254064,-3.4300003051757884,91.2281993280779,42.46011252205125,0.9189933472747194,11,-1.5500011444091797,-1.22332763671875,-1.088639259338379,-1.861013412475586,2.7399978637695384,0,0.032127391935623084,1.6285776566757493,36.79999923706055,2.3157857752346533,36.52000045776367,-1.4877976162785636,36.27000045776367,0.032127391935623084
9254,2016-11-22,37.54999923706055,37.66999816894531,37.150001525878906,37.16999816894531,3594300.0,0.013768852832814371,-1.47620777663739,1.5833267106413416,52.59695774361823,43.32103612461399,-1.5252433556808427,-0.7843117049055337,-1.728925094561518,-1.3099289424129665,17.038623680079112,0.6299972534179688,-0.4669690910503377,0.8774232864379883,-0.9869906635461234,2.7418372364221,-0.05478368855406757,1.8096302614300441,-3.868398666381843,93.37021581520823,39.58008864453491,0.9322069749920563,11,-1.9099998474121094,-1.7333259582519531,-1.6161470413208008,-2.371011734008789,2.0,1,0.011984041866379469,1.1111213150886246,37.040000915527344,1.6285776566757493,36.79999923706055,2.3157857752346533,36.52000045776367,0.011984041866379469
9255,2016-11-23,37.16999816894531,37.68000030517578,37.06999969482422,37.43999862670898,3240500.0,-0.010119868863810444,-1.5957616044542924,-0.7105255232645499,52.86945941562853,45.73870290007596,-1.2902669205104544,-0.4446723879058254,-1.277803141042277,-0.9389530979158565,15.849927754060717,0.6100006103515625,-0.5281155965501796,0.5085721969604506,-1.3403035300410906,2.357447923961992,-0.41586566654032,1.4330100604612213,-3.3288616943359415,70.85702078683036,10.75880677459611,0.9244378635007717,11,-1.5249977111816406,-1.3533248901367188,-0.862605094909668,-1.6369247436523438,2.5900001525878906,2,0.05703532017801516,-1.47620777663739,37.54999923706055,1.1111213150886246,37.040000915527344,1.6285776566757493,36.79999923706055,0.05703532017801516
9256,2016-11-25,37.709999084472656,37.72000122070313,37.209999084472656,37.209999084472656,1466100.0,0.01452787038279979,-1.0400085449219034,-1.8518487121886922,57.851347628905785,48.040180749211665,-1.4479593606358776,-0.9734545440265805,-1.734927955792827,-1.482072833398142,15.047839228598948,0.5500030517578196,-0.6785270303135462,1.0097658157348661,-0.8949259419275251,2.9144575733972573,0.05741993690367053,1.9621116945660617,-3.638530780029299,99.26454913664412,30.325274093997464,0.9523458788311958,11,-1.4399986267089844,-1.8933258056640625,-1.4026060104370117,-2.1769256591796875,1.3800010681152344,4,0.054627457525959766,-1.5957616044542924,37.16999816894531,-1.47620777663739,37.54999923706055,1.1111213150886246,37.040000915527344,0.054627457525959766
9257,2016-11-28,37.65999984741211,37.93999862670898,37.459999084472656,37.709999084472656,2547000.0,-0.0013258880475850443,-1.1333276819395268,-0.09999847412109375,51.56425164854947,49.29634502499018,-1.0839768954558267,-0.9537788925716342,-1.5906388924668775,-1.438372772828636,13.924734529602144,0.479999542236321,-0.7692742271912607,0.9479728698730483,-0.9783894302689689,2.8743351700150654,-0.015208280197960278,1.9111540199440569,-3.2966489096679723,78.78796636129847,12.112744325089054,0.9631811500710081,11,-0.9500007629394531,-1.8433265686035156,-1.3526067733764648,-2.1269264221191406,1.2900009155273438,0,0.05815184905953941,-1.0400085449219034,37.709999084472656,-1.5957616044542924,37.16999816894531,-1.47620777663739,37.54999923706055,0.05815184905953941
9258,2016-11-29,37.72000122070313,37.95000076293945,37.560001373291016,37.70000076293945,3840200.0,0.0015932388086599136,-1.6000025431379779,-0.4000152590220388,48.961848999834615,50.14178821328555,-0.8877426189801341,-1.0498183015740707,-1.5524546686777612,-1.511471024974874,12.589280252429838,0.3899993896484375,-0.4205583403435824,0.9966823577880959,-0.9515078960885788,2.9448726116647705,0.022587230849758555,1.9707774847264332,-2.998985514062511,73.86372010559845,9.98781983236816,0.9740951269383389,11,-0.8150005340576243,-1.9033279418945384,-1.4126081466674876,-2.1869277954101634,1.0200004577636648,1,0.048250255459304725,-1.1333276819395268,37.65999984741211,-1.0400085449219034,37.709999084472656,-1.5957616044542924,37.16999816894531,0.048250255459304725
9259,2016-11-30,36.68999862670898,37.56999969482422,36.65999984741211,37.34000015258789,4139500.0,-0.027306536602889175,-1.563383157283932,-32.49933244324649,46.72572033874761,50.18387120665179,0.31139385124583185,-0.04952842097009835,-0.42166695367742335,-0.49832682143007645,11.857831715244298,1.0600013732910227,-0.17189349372548435,-0.016069221496586295,-1.958740544131814,1.9266021011386414,-0.9874048828141966,0.955266439821024,-1.5815047133124978,2.3254851167764166,-59.981821983170974,0.9713356613176133,11,0.2500019073486399,-0.8733253479003835,-0.38260555267333274,-1.1569252014160085,1.75,2,0.08421914058995084,-1.6000025431379779,37.72000122070313,-1.1333276819395268,37.65999984741211,-1.0400085449219034,37.709999084472656,0.08421914058995084
9260,2016-12-01,36.47000122070313,36.61000061035156,35.959999084472656,36.38000106811523,3842100.0,-0.005996113770516565,2.5135319043642323,-0.1384614481730781,69.62026189643481,52.93171408079767,0.6288781123650864,0.13019233172131095,-0.11516121227470677,-0.2917921821000462,11.395309029001409,0.729999542236321,0.020818187047048298,-0.2062593460082951,-2.1439556155137467,1.7314369234971565,-1.175107480761021,0.7625887887444307,-1.0205264853614935,25.628226435638418,-41.10979021110911,0.9688481347527254,12,0.4849987030029226,-0.6533279418945384,-0.16260814666748757,-0.9369277954101634,1.8199996948242116,3,0.08445291783014741,-1.563383157283932,36.68999862670898,-1.6000025431379779,37.72000122070313,-1.1333276819395268,37.65999984741211,0.08445291783014741
9261,2016-12-02,36.88999938964844,37.13000106811523,36.59000015258789,36.68000030517578,2923900.0,0.011516264186656633,-1.7692397981141308,2.3333192048485274,68.42104508370107,55.404342377300026,0.2982476468886759,-0.28455839161073015,-0.4505168867081153,-0.7286633656856338,11.324763631787555,0.6599998474120952,0.20398003430889133,0.20114536285400675,-1.7387800784682597,2.141070804176273,-0.7688173578071229,1.1711080835151364,-1.1404615309950614,46.73364425965223,-23.644158780420675,0.9699627206611321,12,0.06500053405761719,-1.0733261108398438,-0.4833850860595703,-1.3569259643554688,1.75,4,0.07779883381321251,2.5135319043642323,36.47000122070313,-1.563383157283932,36.68999862670898,-1.6000025431379779,37.72000122070313,0.07779883381321251
9262,2016-12-05,37.150001525878906,37.27999877929688,36.810001373291016,36.91999816894531,2891900.0,0.007048038507244447,-1.0888915262283725,1.0952588555858311,66.5338615143435,57.23830602997373,0.10405719102043065,-0.49790286488725144,-0.6201066362679626,-1.003203866429864,11.758341176281066,0.4699974060058665,0.31593266587643143,0.41532058715820597,-1.5226110331217342,2.353252207438146,-0.5536452229817641,1.384286397298176,-1.19000244140625,59.79906722104331,-13.510527818414722,0.9689658101399701,12,-0.19500160217285156,-1.3333282470703125,-0.6636199951171875,-1.6169281005859375,1.3599967956542969,0,0.05222068767231591,-1.7692397981141308,36.88999938964844,2.5135319043642323,36.47000122070313,-1.563383157283932,36.68999862670898,0.05222068767231591
9263,2016-12-06,37.61999893188477,37.66999816894531,37.04999923706055,37.209999084472656,3352800.0,0.012651342845261038,1.4313763622627962,1.7825820147942062,67.44185358807039,58.887738901579525,-0.30733498006612336,-1.002008329197288,-0.979571269469993,-1.4836630875518964,11.344792251140865,0.6199989318847656,0.44572694447873573,0.8743570327758832,-1.08183139788742,2.8305454634391864,-0.10373718255576847,1.8524512481075348,-1.4211996459961043,97.07606644269292,21.022315922172652,0.978094215331651,12,-0.664999008178718,-1.803325653076179,-1.133617401123054,-2.086925506591804,0.8899993896484304,1,0.03535358502967534,-1.0888915262283725,37.150001525878906,-1.7692397981141308,36.88999938964844,2.5135319043642323,36.47000122070313,0.03535358502967534
9264,2016-12-07,37.790000915527344,38.0099983215332,37.4900016784668,37.54999923706055,3669300.0,0.004518925796632267,-1.8888959532059637,0.5853701653346134,65.57377177327884,60.29932916354067,-0.49138712619164693,-1.2430896415475416,-1.0398035947807074,-1.664238652957792,10.298088234040796,0.5199966430664062,0.5553725074498317,1.0490222930908217,-0.8961611675015675,2.994205753683211,0.07643056279462712,2.0216140233870163,-1.3810574523925823,89.26841522529982,12.02496378431799,0.9725917302961954,12,-0.8050022125244141,-1.97332763671875,-1.346421241760254,-2.256927490234375,0.8199996948242188,2,0.025138945221594655,1.4313763622627962,37.61999893188477,-1.0888915262283725,37.150001525878906,-1.7692397981141308,36.88999938964844,0.025138945221594655
9265,2016-12-08,37.68000030517578,38.0,37.56999969482422,37.56999969482422,2318800.0,-0.002910839049658942,-6.818143986683313,0.45833267106413417,62.23628097730256,60.78654398002921,-0.33685913456710637,-1.1569303046341872,-0.8162887059477413,-1.5619551306831738,10.639699531990358,0.43000030517578125,0.6079664856974603,0.9165002822876005,-1.0626357586774944,2.8956363232526954,-0.0730677381949505,1.9060683027701515,-1.046909161865237,76.76067310688688,2.1323702772862276,0.989568020482548,12,-0.6950016021728516,-1.8633270263671875,-1.2383661270141602,-2.1469268798828125,1.0400009155273509,3,0.020169806671386903,-1.8888959532059637,37.790000915527344,1.4313763622627962,37.61999893188477,-1.0888915262283725,37.150001525878906,0.020169806671386903
9266,2016-12-09,38.43999862670898,38.54999923706055,37.43999862670898,37.77000045776367,4500200.0,0.020169806671386903,1.4943851046685228,6.090858648911019,65.70880274073505,62.35816076804982,-1.0978700805417034,-1.6768399232541498,-1.5298752931792095,-2.321229021289348,9.429356873783263,1.1100006103515696,0.6141939961007381,1.4694986343383718,-0.27710614279195056,3.216103411468694,0.5961962457732142,2.3428010229035294,-1.6141404784472613,93.67811808037142,21.2183904477438,0.8733023885651602,12,-1.1849994659423757,-2.3599987030029226,-1.9983644485473562,-2.9069252014160085,0.25,4,-0.0039021258205095277,-6.818143986683313,37.68000030517578,-1.8888959532059637,37.790000915527344,1.4313763622627962,37.61999893188477,-0.0039021258205095277
9267,2016-12-12,38.61999893188477,38.7400016784668,38.13000106811523,38.41999816894531,2264700.0,0.004682630374776453,1.7726906237808637,0.2985094172037761,65.31005875077537,64.17462851815435,-1.2598617281452178,-1.6508610717925265,-1.6819909487301459,-2.493983459049012,8.132696816580298,0.6100006103515696,0.6540442963517066,1.4649990081787152,-0.14855460258619502,3.0785526189436254,0.6582222027962601,2.2717758135611703,-1.518278209415243,92.89925602224753,21.871206978878988,0.8067768053824568,12,-1.2699985504150462,-2.444997787475593,-1.8242788314819407,-3.086925506591804,0.5100021362304545,0,0.0005178782578150187,1.4943851046685228,38.43999862670898,-6.818143986683313,37.68000030517578,-1.8888959532059637,37.790000915527344,0.0005178782578150187
9268,2016-12-13,38.40999984741211,38.93000030517578,38.349998474121094,38.63999938964844,2897000.0,-0.005437573544293639,-2.314274503820122,-1.14999332430521,58.847741793692386,65.52151979092599,-1.0523602650662696,-1.2763244113251915,-1.4565093715330164,-2.2818623352864407,7.691383619554337,0.5800018310546875,0.5919995081483975,1.1090000152587862,-0.39491583113265705,2.6129158616502295,0.35704209206306103,1.8609579384545114,-1.01338855286307,65.1006797322036,-2.973126636074042,0.7519579231957224,12,-0.9650001525878906,-2.1399993896484375,-1.3924894332885742,-2.8769264221191406,0.4799995422363281,1,0.0026034489590822663,1.7726906237808637,38.61999893188477,1.4943851046685228,38.43999862670898,-6.818143986683313,37.68000030517578,0.0026034489590822663
9269,2016-12-14,37.7400016784668,38.63999938964844,37.58000183105469,38.4900016784668,4613600.0,-0.017443326519316682,1.0190517711171663,3.2608760552634632,55.534017115035745,63.95638148188166,-0.2433462911799822,-0.4797039668855376,-0.7774914319215753,-1.6142378707098004,7.114247531619071,1.05999755859375,0.5915014557388147,0.34300174713134624,-0.9992990647363342,1.6853025589990267,-0.32814865880249044,1.014152153065183,1.1899986267089844,20.134410322713165,-45.62155428864939,0.6711504059338397,12,0.019998550415039062,-1.470001220703125,-0.7224912643432617,-2.206928253173828,1.4699974060058594,2,0.02040266584051964,-2.314274503820122,38.40999984741211,1.7726906237808637,38.61999893188477,1.4943851046685228,38.43999862670898,0.02040266584051964
9270,2016-12-15,38.41999816894531,38.52000045776367,37.66999816894531,37.79999923706055,4397600.0,0.018017924224590143,1.0731674412329792,-0.8266652425130209,56.710774910942185,62.65524035157512,-0.6902320714304366,-1.0438901246050563,-1.4318506941935567,-2.2837314585444517,6.915758731542912,0.8500022888183594,0.6296259228334762,0.9154983520507827,-0.3906561123486867,2.221652816450252,0.262421119851048,1.5685755842505174,0.5100021362304688,65.77170726711827,4.078610295698354,0.6530772321997335,12,-0.5499973297119141,-2.1499977111816406,-1.3071575164794922,-2.8674697875976562,0.8000030517578196,3,0.004945404749129523,1.0190517711171663,37.7400016784668,-2.314274503820122,38.40999984741211,1.7726906237808637,38.61999893188477,0.004945404749129523
9271,2016-12-16,38.40999984741211,38.83000183105469,38.25,38.45000076293945,4293400.0,-0.000260237428675536,-2.2222269317170347,-0.0645177168382258,57.14286752300082,61.61179657475926,-0.4938844267109914,-0.9328663660817398,-1.3950501169091893,-2.2548564680217424,7.032109255197574,0.5800018310546875,0.7758551444420192,0.8110000610351591,-0.46845492043406267,2.090455042504381,0.17127257030055176,1.4507275517697664,0.4930004882812469,61.48140403623684,1.8701119541456919,0.6397274907346105,12,-0.4200000762939453,-2.1399993896484375,-1.297159194946289,-2.857471466064453,0.5400009155273438,4,0.008070850677493802,1.0731674412329792,38.41999816894531,1.0190517711171663,37.7400016784668,-2.314274503820122,38.40999984741211,0.008070850677493802
9272,2016-12-19,38.36000061035156,38.84000015258789,38.25,38.65999984741211,3402300.0,-0.0013017244795411331,-1.269229358471188,7.499809269502194,56.10687578623671,60.352354596777744,-0.28406972378708417,-0.8010749050323014,-1.3110015190459308,-2.1914227982832983,7.440788586296537,0.5900001525878906,0.781872461040841,0.6830007553100614,-0.5814786797210729,1.9474801903411958,0.05076103779449426,1.3152404728256286,0.5165397552490205,57.77775266040114,-0.029434815366990108,0.6322397175155686,12,-0.1750011444091797,-2.0900001525878906,-2.483327865600586,-2.8074722290039062,0.6300010681152344,0,0.008602659309352667,-2.2222269317170347,38.40999984741211,1.0731674412329792,38.41999816894531,1.0190517711171663,37.7400016784668,0.008602659309352667
9273,2016-12-20,38.22999954223633,38.349998474121094,37.72000122070313,38.02000045776367,2736700.0,-0.0033889746101868345,1.8000067817299878,-0.6999987284310111,67.74199219127692,60.5932679765553,-0.06530830060120252,-0.6085518056114907,-1.1615579342579139,-2.0529558817291687,7.773952758368864,0.6399993896484304,0.7752498187189403,0.493499755859375,-0.7566834152417456,1.7436829269604956,-0.13159182969118888,1.1185913414099389,0.6206100526733351,51.58718865519633,-12.691210386438982,0.6250915855505613,12,-0.04500007629394531,-1.3549995422363281,-2.4133262634277344,-2.677471160888672,0.7900009155273438,1,0.02354176135640751,-1.269229358471188,38.36000061035156,-2.2222269317170347,38.40999984741211,1.0731674412329792,38.41999816894531,0.02354176135640751
9274,2016-12-21,38.0,38.40999984741211,37.93000030517578,38.11000061035156,3789300.0,-0.006016205728232471,-2.839996337890625,-0.5238147138964577,67.58622987852564,61.187706743357865,0.22083546414227584,-0.3616529001189974,-0.9043525071580731,-1.817605821266575,7.671404874697984,0.4799995422363281,0.7688237367912336,0.24100017547607422,-1.0112462429801425,1.493246593932291,-0.3851230337520306,0.867123384704179,0.8400001525878906,28.205236885777722,-39.270044928613586,0.6261232092281069,12,0.1849994659423828,-0.7950000762939453,-2.1833267211914062,-2.4474716186523438,1.0900001525878906,2,0.02342103656969563,1.8000067817299878,38.22999954223633,-1.269229358471188,38.36000061035156,-2.2222269317170347,38.40999984741211,0.02342103656969563
9275,2016-12-22,39.290000915527344,39.43000030517578,38.2400016784668,38.36000061035156,5734700.0,0.03394739251387757,-1.0341888701957562,-8.454501317797199,72.98854858629478,61.996567392864506,-0.9127558407361818,-1.5649192846271802,-2.157617809491974,-3.0925882534560003,8.044042231817029,1.4300003051757812,0.7554136092799553,1.4250009536743136,0.03171660987958802,2.818285297469039,0.7283587817769472,2.12164312557168,-1.7099990844726562,91.81289680680665,20.81695698452795,0.6966421718973632,12,-0.7849998474121094,-1.6450004577636719,-3.47332763671875,-3.7374725341796875,-0.3500022888183665,3,-0.0020361880679690136,-2.839996337890625,38.0,1.8000067817299878,38.22999954223633,-1.269229358471188,38.36000061035156,-0.0020361880679690136
9276,2016-12-23,39.77000045776367,39.86999893188477,39.209999084472656,39.22000122070313,2925000.0,0.012216837135440972,-1.3157746799355101,0.591396835032848,74.0809123873382,62.971106685815926,-1.3234269079516707,-1.9844178376713728,-2.5870203221149097,-3.557110789237292,8.538915359966175,0.6599998474121165,0.7647114306370355,1.8020004272460923,0.17242396743983335,3.4315768870523513,0.9872121973429628,2.616788657149222,-2.1529986572265614,95.34890322901127,21.989145621741088,0.8147882299031287,12,-1.0450000762939453,-1.8700008392333984,-3.953327178955078,-4.217472076416016,-0.529998779296875,4,-0.013829500395521666,-1.0341888701957562,39.290000915527344,-2.839996337890625,38.0,1.8000067817299878,38.22999954223633,-0.013829500395521666
9277,2016-12-27,39.849998474121094,39.97000122070313,39.68999862670898,39.84000015258789,1600900.0,0.0020115166064023082,1.2399865724704993,0.01817879164094656,72.0792400808263,64.44127316216414,-1.3528697827113731,-1.9941767908621841,-2.6302538906560926,-3.6193941600319306,8.860582819620557,0.28000259399415484,0.8153953161996128,1.772498512268065,-0.05253020628715177,3.5975272308232817,0.8599841529904566,2.6850128715456734,-2.142876788330078,94.66654459635386,23.30265417569281,0.9125143592776072,12,-1.0749969482421875,-1.8849983215332031,-4.0333251953125,-4.2974700927734375,-0.479999542236321,1,-0.022584636026174665,-1.3157746799355101,39.77000045776367,-1.0341888701957562,39.290000915527344,-2.839996337890625,38.0,-0.022584636026174665
9278,2016-12-28,39.540000915527344,39.93000030517578,38.7400016784668,39.83000183105469,1998700.0,-0.007779110927571664,3.857158427403659,-29.0049599389546,66.85938653048379,65.69964754165836,-0.9674640555233438,-1.6241071582672433,-2.285081705012388,-3.287091808621213,8.75519597066561,1.1899986267089844,0.7780669972888177,1.3715009689331055,-0.5570354495096623,3.3000373873758733,0.4072327597117251,2.335769178154486,-1.6971064576416026,78.92156312760129,9.41671838271266,0.9642682092213823,12,-0.720001220703125,-1.5750007629394531,-3.72332763671875,-3.9874725341796875,-0.3100013732910156,2,-0.013909944975356914,1.2399865724704993,39.849998474121094,-1.3157746799355101,39.77000045776367,-1.0341888701957562,39.290000915527344,-0.013909944975356914
9279,2016-12-29,39.77999877929688,39.959999084472656,39.650001525878906,39.68999862670898,2385100.0,0.006069748563796606,-2.6471512241096873,-0.3103443739970499,69.73688550568548,67.14699316329651,-0.9919734467056855,-1.7083273166949269,-2.508468161237687,-3.5073876283551613,9.160820847405704,0.4199981689453125,0.7380746433659411,1.4569988250732493,-0.46790760845514257,3.381905258601641,0.49454560830905336,2.419452041837445,-1.8094779156420984,89.01719701262823,19.586216683908404,0.962453216764197,12,-0.93499755859375,-1.8149986267089915,-4.126662254333503,-4.227470397949226,-0.23999786376953836,3,-0.019105036321135915,3.857158427403659,39.540000915527344,1.2399865724704993,39.849998474121094,-1.3157746799355101,39.77000045776367,-0.019105036321135915
9280,2016-12-30,39.54999923706055,39.849998474121094,39.47999954223633,39.849998474121094,2521300.0,-0.0057817885694867455,1.4666658189540074,-3.3333192048483697,61.58667989736123,67.640750093781,-0.6535548269388443,-1.3025325142912862,-2.250890840444626,-3.2589477152293753,8.801983938353143,0.3699989318847656,0.7556434935444258,1.0729993820190415,-0.7157144304789895,2.8617131945170726,0.178642475770026,1.967356288268057,-1.4595095519828618,65.8534845566727,-0.4893119892691402,0.8943569062490142,12,-0.7049980163574148,-1.5849990844726562,-3.8216629028320312,-3.9974708557128906,-0.029998779296875,4,-0.01163082410483618,-2.6471512241096873,39.77999877929688,3.857158427403659,39.540000915527344,1.2399865724704993,39.849998474121094,-0.01163082410483618
9281,2017-01-03,39.7599983215332,39.90999984741211,39.400001525878906,39.709999084472656,2608100.0,0.005309711467095912,1.9142570653180893,-0.16666454738501837,61.825757995457046,68.27618145036104,-0.7285309488027565,-1.3560178225834534,-2.421020849014212,-3.4453703410632315,8.993656143381818,0.5099983215332031,0.8555358806696063,1.139498519897458,-0.571966296461369,2.850963336256285,0.28376611171804456,1.9952309280768716,-1.5567379443179945,82.92658720928382,19.11917925306461,0.8557324081794148,1,-0.914997100830071,-1.7949981689453125,-4.02916145324707,-4.207469940185547,-0.029998779296875,1,-0.02062373564991149,1.4666658189540074,39.54999923706055,-2.6471512241096873,39.77999877929688,3.857158427403659,39.540000915527344,-0.02062373564991149
9282,2017-01-04,39.09000015258789,39.88000106811523,38.88999938964844,39.79999923706055,4066000.0,-0.01685106129852265,1.275858742644694,-14.200198367284656,56.43941692748294,67.02033975438393,0.062477544704911736,-0.5620440884738827,-1.7314136449754898,-2.7528429897972586,9.35442513856881,0.9900016784667898,0.8891530125690039,0.3725004196166992,-1.2025128168002652,1.9475136560336637,-0.415006198591783,1.1600070378251814,-0.7807353247634055,28.68846051623595,-33.511387506959295,0.7875066182084837,1,-0.1399993896484375,-1.125,-3.046663284301758,-3.5374717712402344,0.75,2,0.0038373375618667716,1.9142570653180893,39.7599983215332,1.4666658189540074,39.54999923706055,-2.6471512241096873,39.77999877929688,0.0038373375618667716
9283,2017-01-05,38.95000076293945,39.43999862670898,38.88000106811523,39.150001525878906,4367000.0,-0.0035814630110501122,-2.2941018074923734,0.28169157864196603,62.736873383767765,66.4815223660775,0.3524092657257327,-0.33444246223222507,-1.5649994856620708,-2.5962428586899406,9.766982200834601,0.55999755859375,0.9230508860147069,0.16600093841552876,-1.3239139498453412,1.6559158266763987,-0.5789565057149062,0.9109583825459637,-0.5410917515422469,6.481465129011794,-58.51790412057632,0.744957444130436,1,0.1550006866455078,-0.9850006103515625,-2.686664581298828,-3.397472381591797,0.80999755859375,3,0.010783007977369419,1.275858742644694,39.09000015258789,1.9142570653180893,39.7599983215332,1.4666658189540074,39.54999923706055,0.010783007977369419
9284,2017-01-06,38.7400016784668,38.9900016784668,38.72999954223633,38.83000183105469,3341100.0,-0.005391503988684598,-3.727121406526338,0.4499990463293216,53.738369818168515,64.34261361406347,0.7581433781440694,-0.05230417166055901,-1.33424447091204,-2.3669678901535463,9.90802132126028,0.26000213623046875,0.9682246414834168,-0.09149818420409872,-1.5066825472006684,1.323686178792471,-0.7990903657023836,0.6160939972941861,-0.2374271345112362,0.8476384443797885,-61.40802911760661,0.7075921814982847,1,0.6099987030029297,-0.7750015258789062,-2.379164695739746,-3.1874732971191406,1.0499992370605469,4,0.012648369709335583,-2.2941018074923734,38.95000076293945,1.275858742644694,39.09000015258789,1.9142570653180893,39.7599983215332,0.012648369709335583
9285,2017-01-09,38.43999862670898,38.77999877929688,38.38000106811523,38.61000061035156,3046600.0,-0.007744012358279595,-1.7586324831296243,1.8889077268682177,50.32821478535813,61.70342499162124,1.0335864199608125,0.32417607005249494,-1.0218121048493458,-2.0432733516478834,10.201761164765404,0.39999771118165484,0.9657275468392612,-0.42950115203858275,-1.7522963842681634,0.8932940801909979,-1.090898768153373,0.23189646407620756,1.5300025939941548,3.9214121870948255,-56.01842082278073,0.6613976161147888,1,0.7350025177002024,-0.47499847412108664,-2.061661720275872,-2.887470245361321,1.5,0,0.0286160855389328,-3.727121406526338,38.7400016784668,-2.2941018074923734,38.95000076293945,1.275858742644694,39.09000015258789,0.0286160855389328
9286,2017-01-10,38.290000915527344,38.56999969482422,38.15999984741211,38.38999938964844,2541000.0,-0.0039021258205095277,-1.2777730682829653,0.5882194547290229,49.25053708105636,59.16690243609125,1.0633958595555342,0.48734666670948457,-0.8460699331970858,-1.8765530438633462,10.031330901694036,0.4099998474121094,0.9836149462107073,-0.5719989776611314,-1.9066948470318295,0.7626968917095667,-1.239346912346484,0.09534895702422119,1.6482003021240317,7.558196270470746,-50.47999644891222,0.6673479346853498,1,0.7699985504150391,-0.010000228881835938,-1.9041643142700195,-2.7374725341796875,1.6399993896484375,1,0.032123257059979204,-1.7586324831296243,38.43999862670898,-3.727121406526338,38.7400016784668,-2.2941018074923734,38.95000076293945,0.032123257059979204
9287,2017-01-11,38.63999938964844,38.72999954223633,38.27000045776367,38.65999984741211,2568500.0,0.009140727755354128,4.749994039529838,0.20000762951094836,54.192237813026324,57.75944146748486,0.5852547418341842,0.14643099690127315,-1.1815315058741334,-2.21445813193273,9.581513074099432,0.45999908447265625,0.8601038189937924,-0.22300052642822266,-1.5569627140113056,1.1109616611548603,-0.8899816202197641,0.4439805673633188,1.2270737731933679,37.50000000000021,-20.472081317552977,0.6669810937915397,1,0.4200000762939453,-0.2499980926513672,-2.2541627883911133,-3.0874710083007812,0.970001220703125,2,0.028209114125397727,-1.2777730682829653,38.290000915527344,-1.7586324831296243,38.43999862670898,-3.727121406526338,38.7400016784668,0.028209114125397727
9288,2017-01-12,38.5099983215332,38.86999893188477,38.310001373291016,38.52999877929688,2431200.0,-0.003364416929832026,-1.6666908872923798,1.0000000000003553,55.32358499506635,56.15796363297162,0.618865256019852,0.2996721672135436,-1.040462315085307,-2.0739909017566376,8.84787855248516,0.5599975585937571,0.6745575663252694,-0.3580015182495089,-1.6855487531178,0.9695457166187822,-1.0217751356836544,0.30577209918463666,1.2887919086914152,42.16839783068297,-18.760614359103904,0.6637736174341461,1,0.5250015258789062,1.9073486328125e-06,-2.124161720275879,-2.7979354858398438,1.69000244140625,3,0.034536533082916376,4.749994039529838,38.63999938964844,-1.2777730682829653,38.290000915527344,-1.7586324831296243,38.43999862670898,0.034536533082916376
9289,2017-01-13,38.5099983215332,38.810001373291016,38.38999938964844,38.599998474121094,2237000.0,0.0,-1.5454818685193106,4.499904634749498,38.85706936559202,53.63245135166394,0.46910160928781863,0.3797880685064712,-1.0143641245595845,-2.0647853019289357,9.07375996257941,0.4200019836425781,0.4941815159401912,-0.3965013504028292,-1.6274576224425275,0.8344549216368691,-1.0119794864226748,0.2189767856170164,1.2232402933789146,49.295623300845186,-7.407599665456303,0.6154781360198486,1,0.5250015258789062,0.19500160217285156,-2.124161720275879,-2.7979354858398438,1.970001220703125,4,0.03245910294680665,-1.6666908872923798,38.5099983215332,4.749994039529838,38.63999938964844,-1.2777730682829653,38.290000915527344,0.03245910294680665
9290,2017-01-17,38.61000061035156,38.66999816894531,38.34000015258789,38.5,3085700.0,0.0025967876701371573,1.8696012738008359,-1.2222269317170347,31.41020703349004,50.252945689223154,0.2477966253819588,0.310678797061243,-1.0875715991073633,-2.1449664179465415,9.335591233191947,0.3299980163574219,0.3575802341513423,-0.30599918365478374,-1.524011050952609,0.9120126836430416,-0.9150051173036999,0.30300674999413246,1.0603084538605572,63.380470873942265,11.087900798133838,0.6090059336489138,1,0.4099998474121094,0.09499931335449219,-2.209164619445801,-2.897937774658203,1.8899993896484375,1,0.030562037982962753,-1.5454818685193106,38.5099983215332,-1.6666908872923798,38.5099983215332,4.749994039529838,38.63999938964844,0.030562037982962753
9291,2017-01-18,38.72000122070313,39.0099983215332,38.54999923706055,38.65999984741211,2607500.0,0.00284901861208664,-2.2856773068486804,0.5454640033292365,32.06350090584121,47.544510575707406,-0.02820801967153841,0.2372578386887909,-1.1551483600620642,-2.2340564667119978,9.081235307059716,0.45999908447265625,0.17235362620763794,-0.2114986419677649,-1.4101338983176532,0.9871366143821234,-0.8108162701427091,0.38781898620717925,0.8898954748369903,60.81108946006509,13.305233917767879,0.5993176281749429,1,0.07999801635741477,-0.015001296997077418,-2.3191652297973704,-3.0079383850097727,2.4399986267089773,2,0.03150819647581837,1.8696012738008359,38.61000061035156,-1.5454818685193106,38.5099983215332,-1.6666908872923798,38.5099983215332,0.03150819647581837
9292,2017-01-19,38.68999862670898,38.86000061035156,38.59000015258789,38.70000076293945,2670600.0,-0.0007748603576518409,-1.5714441416893732,-0.16669845508306644,35.19159224459801,44.48392378246633,-0.06807102782146757,0.3090982926097041,-1.0691502419474475,-2.1811173285601555,8.802127909734116,0.2700004577636719,0.05315596625113983,-0.2580011367797894,-1.432351329902346,0.9163490563427672,-0.8451762333410642,0.32917395978148534,0.8619021949060226,54.28555858310526,10.309359520824188,0.587175096561277,1,-0.10499954223632102,0.08500289916992898,-2.022499084472649,-2.714609146118157,2.2000007629394602,3,0.03204966974619605,-2.2856773068486804,38.72000122070313,1.8696012738008359,38.61000061035156,-1.5454818685193106,38.5099983215332,0.03204966974619605
9293,2017-01-20,39.13000106811523,39.27000045776367,38.75,38.849998474121094,3572900.0,0.011372511166296562,-1.1666706403134413,-27.994279176180775,39.413730160800974,42.89229715386993,-0.5362474325324413,-0.06326477574814504,-1.4845216412016455,-2.595019008538607,9.265834271416622,0.5800018310546946,-0.08375632740636263,0.13700122833251527,-0.989504062261851,1.2635065189268815,-0.42625141696466784,0.7002538736296984,0.3662237145316567,84.94630712814842,44.73970545714186,0.5632526452971821,1,-0.41500091552733664,-0.354999542236321,-2.367500305175774,-2.9549999237060476,2.079998016357429,4,0.012266790931101168,-1.5714441416893732,38.68999862670898,-2.2856773068486804,38.72000122070313,1.8696012738008359,38.61000061035156,0.012266790931101168
9294,2017-01-23,38.88999938964844,39.27000045776367,38.79999923706055,39.040000915527344,4011300.0,-0.006133444209444505,-1.8484764414851806,-0.5357147722783204,39.28573640242511,41.665355111321816,-0.30478209335872464,0.2601712534658702,-1.2377242912908173,-2.33663288017695,9.681439896834647,0.470001220703125,-0.156182171500177,-0.1475004196166978,-1.1747883945643167,0.8797875553309211,-0.6611444070905037,0.3661435678571081,0.5527763955890563,59.13968350328555,21.261121122354567,0.5136439874738092,1,-0.17499923706054688,-0.11499786376953125,-2.032499313354492,-2.6199989318847656,2.3199996948242188,0,0.03368478770508054,-1.1666706403134413,39.13000106811523,-1.5714441416893732,38.68999862670898,-2.2856773068486804,38.72000122070313,0.03368478770508054
9295,2017-01-24,39.209999084472656,39.29999923706055,38.79999923706055,38.88000106811523,2190000.0,0.008228328615232483,-1.040809335855696,-2.1999643965210787,41.3793392096298,40.79077757005221,-0.5633087362104661,-0.0697029939423146,-1.5259960377132202,-2.6332184933191343,9.0182638493477,0.5,-0.24804105362731121,0.1764993667602539,-0.847265814799492,1.2002645483199998,-0.3353832240196155,0.6883819575401233,0.18146566325182079,87.99997965494791,53.51383565689072,0.5118825907798723,1,-0.4249992370605469,-0.3899993896484375,-2.1949987411499023,-2.9399986267089844,1.8600006103515625,1,0.03238970893693782,-1.8484764414851806,38.88999938964844,-1.1666706403134413,39.13000106811523,-1.5714441416893732,38.68999862670898,0.03238970893693782
9296,2017-01-25,39.22000122070313,39.63999938964844,39.18000030517578,39.25,2873800.0,0.00025509146809543637,-7.363573311138854,-0.09090593824774837,52.56918068775861,40.610437889466894,-0.47775854050407673,-0.12967066231448854,-1.4090564931476948,-2.622989912440694,8.090916799880166,0.45999908447265625,-0.2711991390218742,0.21400146484375426,-0.754521714848984,1.1825246445364925,-0.27026012500261487,0.6982630546901234,-1.0600013732910227,60.000145321906864,23.756970952993235,0.4842615898463682,1,-0.24500083923340554,-0.375,-2.150000572204597,-2.9500007629394602,1.9300003051757741,2,0.03263637785460327,-1.040809335855696,39.209999084472656,-1.8484764414851806,38.88999938964844,-1.1666706403134413,39.13000106811523,0.03263637785460327
9297,2017-01-26,38.95000076293945,39.209999084472656,38.84000015258789,38.9900016784668,2147000.0,-0.0068842541907202515,-1.8461222453710495,1.3334181078334797,50.0,40.01892844557064,-0.17786429912607105,0.07320011273508698,-1.032944445755085,-2.326792160832369,6.809189559532247,0.3800010681152415,-0.259156230259876,-0.010999107360838423,-0.8942918367348938,0.8722936220132169,-0.45264547204786254,0.4306472573261857,-0.7604009246826138,22.47201124693538,-16.811432579613992,0.4416463646870269,1,0.03999900817871094,-0.10499954223632102,-1.8200006484985352,-2.6800003051757812,2.299999237060547,3,0.056739384882771304,-7.363573311138854,39.22000122070313,-1.040809335855696,39.209999084472656,-1.8484764414851806,38.88999938964844,0.056739384882771304
9298,2017-01-27,38.9900016784668,39.11999893188477,38.77000045776367,39.02999877929688,1746600.0,0.0010269811230763093,2.1818418269145994,0.9999046347512743,55.020053865079866,41.814815612180396,-0.15937646585440746,-0.01066484478832308,-0.9822344464959656,-2.3478012172435854,6.658288457549019,0.34999847412110086,-0.2247882084995183,0.05650177001952983,-0.784106112013788,0.8971096520528477,-0.36380217099713263,0.4768057110361923,-0.7713938491821253,25.287527678512706,-18.078791302604248,0.42030394101665974,1,-1.9073486328125e-06,-0.14500045776366477,-1.7625017166137695,-2.720001220703125,1.7599983215332031,4,0.04873038290303433,-1.8461222453710495,38.95000076293945,-7.363573311138854,39.22000122070313,-1.040809335855696,39.209999084472656,0.04873038290303433
9299,2017-01-30,39.02000045776367,39.09000015258789,38.7599983215332,38.95000076293945,2104300.0,0.0007693967172472949,2.1428882833787464,-1.7501192179300658,63.06305222677773,45.33179841143458,-0.1222828781590124,-0.10595237154523574,-0.9299419100255903,-2.3555829972556808,6.461746629110659,0.3300018310546875,-0.24263837327482918,0.12450046539306925,-0.6179697768735295,0.866970707659668,-0.24673465574022657,0.49573558652636507,-0.772964797271726,29.545661437358845,-18.03314412811263,0.3712351211332985,1,0.07499885559082031,-0.06999969482421875,-1.4900007247924805,-2.75,1.2900009155273438,0,0.05612502821673471,2.1818418269145994,38.9900016784668,-1.8461222453710495,38.95000076293945,-7.363573311138854,39.22000122070313,0.05612502821673471
9300,2017-01-31,39.09000015258789,39.150001525878906,38.72000122070313,38.72000122070313,2659400.0,0.0017939439775247479,-1.3243326838019747,5.285722070844585,68.69147633384469,49.401573458990526,-0.13078804425820323,-0.22364754294790146,-0.9296473069371416,-2.3956503787711085,6.502599566044798,0.43000030517577414,-0.2535991482917055,0.21750011444091655,-0.4657392103907867,0.9007394392726198,-0.12411954797493507,0.5591197768567682,-0.8151052175128157,40.21735524853585,-11.910574361432097,0.3416196624158512,1,0.024999618530273438,-0.024999618530273438,-1.3950004577636719,-2.8199996948242188,1.4799995422363281,1,0.05423379185493338,2.1428882833787464,39.02000045776367,2.1818418269145994,38.9900016784668,-1.8461222453710495,38.95000076293945,0.05423379185493338
9301,2017-02-01,38.93999862670898,39.13999938964844,38.77000045776367,38.97000122070313,2922200.0,-0.0038373375618669936,1.0,-0.0810883259617073,57.731883758747365,51.90605029389601,0.06001290498493006,-0.1456981859824893,-0.7177046781100174,-2.20435614686685,6.6465280339810615,0.3699989318847656,-0.18440002734849514,0.10849857330321555,-0.4345258543148205,0.6515230009212516,-0.16301364050580247,0.3800107871122336,-0.6378016025424316,44.897625535225465,-8.705526970112395,0.27151221380901724,2,0.24000167846680398,0.12500190734863992,-0.8649978637695241,-2.4199981689453054,1.970001220703132,2,0.05469956710923651,-1.3243326838019747,39.09000015258789,2.1428882833787464,39.02000045776367,2.1818418269145994,38.9900016784668,0.05469956710923651
9302,2017-02-02,39.2400016784668,39.43999862670898,39.0,39.06999969482422,2166200.0,0.007704238889008286,-1.8386882421706303,-5.666242848058346,67.29852764640337,55.00436112562961,-0.171838212339118,-0.4573351149085454,-0.9600300524403593,-2.4415185262055417,7.014741617695611,0.5,-0.08570803161801877,0.40100154876709126,-0.16087219921962514,0.9628752967538077,0.12006467477372951,0.681938422760453,-0.9110486069906116,72.22254600170646,16.463576094429037,0.28093687399335826,2,-0.060001373291015625,-0.1750011444091797,-0.9275016784667969,-2.500001907348633,1.779998779296875,3,0.04867481563998588,1.0,38.93999862670898,-1.3243326838019747,39.09000015258789,2.1428882833787464,39.02000045776367,0.04867481563998588
9303,2017-02-03,39.36999893188477,39.540000915527344,39.16999816894531,39.47999954223633,1757700.0,0.003312875837345075,2.2173682290111785,-0.6470548636822201,69.19632973777489,58.32776038511292,-0.29526152393700755,-0.5842064056853431,-1.037387015399304,-2.5214465833873376,7.451252636276784,0.37000274658203125,0.012895119188719661,0.5099988937378015,-0.09877963836528636,1.1187774258408894,0.20560962768625757,0.8143881597893454,-1.0148249340451443,79.2680430595751,21.754140681649652,0.3043892660515427,2,-0.18999862670899148,-0.3099994659423899,-0.9999980926513743,-2.579998016357429,1.8700027465820241,4,0.04775212392989592,-1.8386882421706303,39.2400016784668,1.0,38.93999862670898,-1.3243326838019747,39.09000015258789,0.04775212392989592
9304,2017-02-06,39.22999954223633,39.47000122070313,39.13000106811523,39.43999862670898,2448700.0,-0.0035559917055284496,1.5184797965526713,1.909071993341715,63.596406838985025,60.796323455041275,-0.11394357219055706,-0.42753535923828423,-0.8617300973252355,-2.3258436785225456,7.696771015084286,0.34000015258790484,0.09967047258822959,0.3454996109008803,-0.2820937559145662,0.9730929777163269,0.03170292749315706,0.6592962943086036,-0.8491290365605266,62.19494040696289,5.199096016746708,0.31379668340772476,2,-0.049999237060546875,-0.1700000762939453,-0.8374996185302734,-2.4399986267089844,2.270000457763672,0,0.038745869882745865,2.2173682290111785,39.36999893188477,-1.8386882421706303,39.2400016784668,1.0,38.93999862670898,0.038745869882745865
9305,2017-02-07,39.540000915527344,39.56999969482422,39.15999984741211,39.22000122070313,2892500.0,0.00790215082611101,1.157909530788845,-1.5238147138964755,66.53217867470573,62.34776767581318,-0.4159533488785385,-0.6860774816028723,-1.1194860737046781,-2.5757619817546527,7.603655945626853,0.4099998474121094,0.1532748215569626,0.6005008697509737,-0.05524277247641152,1.256244511978359,0.27262904863728465,0.9283726908646628,-1.1339478321720904,96.25014901175405,38.095416805965066,0.32787182111369173,2,-0.3950004577636719,-0.5050010681152344,-1.135000228881836,-2.75,1.9399986267089844,1,0.01947396155626513,1.5184797965526713,39.22999954223633,2.2173682290111785,39.36999893188477,-1.8386882421706303,39.2400016784668,0.01947396155626513
9306,2017-02-08,39.52000045776367,39.61000061035156,39.2599983215332,39.560001373291016,2615700.0,-0.0005058284598020713,4.000054495912806,-0.12500298023508372,66.80159629836685,64.21461170896505,-0.38992786615840913,-0.5999642839105803,-1.063803946097579,-2.49319668329327,7.279882181982075,0.3500022888183594,0.22930135197190538,0.5190004348754869,-0.11044967684792795,1.1484505465989017,0.20427537901377946,0.8337254907371943,-1.089268448282553,85.24589138754784,25.502844518370082,0.31472505586170907,2,-0.3549995422363281,-0.4850006103515625,-1.114999771118164,-2.729999542236328,1.8999977111816406,2,0.026568806298034264,1.157909530788845,39.540000915527344,1.5184797965526713,39.22999954223633,2.2173682290111785,39.36999893188477,0.026568806298034264
9307,2017-02-09,39.72999954223633,40.0,39.43000030517578,39.52000045776367,4269600.0,0.005313741954458884,-1.9230799327047223,-5.249856952126645,63.39279023984845,65.144915750606,-0.5337813695591365,-0.7632484698524067,-1.2333336028223911,-2.633680062208967,7.416601105435626,0.5699996948242188,0.28402662687368263,0.67449951171875,-0.009713317640546393,1.3587123410780464,0.3323930970391018,1.0166059263983982,-1.2750821851518594,68.96542652314058,11.897760819770511,0.34210641467964653,2,-0.3699989318847656,-0.6499996185302734,-1.3249988555908203,-2.9399986267089844,1.0900001525878906,3,0.029700486251487135,4.000054495912806,39.52000045776367,1.157909530788845,39.540000915527344,1.5184797965526713,39.22999954223633,0.029700486251487135
9308,2017-02-10,39.84000015258789,39.9900016784668,39.27000045776367,39.68999862670898,1676200.0,0.0027687040427630816,2.1999728735398336,0.7142960944596161,72.51181920903909,66.19477874863504,-0.570526913985951,-0.8100304890433065,-1.302686496328704,-2.6721982403847733,7.629395072137315,0.720001220703125,0.3011980131477259,0.7180000305175795,-0.0006422952500528822,1.436642356285212,0.35867886763376333,1.0773211934013958,-1.323279489786799,81.60919036239683,23.779008978533128,0.35932116288381716,2,-0.4799995422363281,-0.7600002288818359,-1.3824996948242188,-3.049999237060547,0.9500007629394531,4,0.029618481442177602,-1.9230799327047223,39.72999954223633,4.000054495912806,39.52000045776367,1.157909530788845,39.540000915527344,0.029618481442177602
9309,2017-02-13,39.7599983215332,39.93000030517578,39.540000915527344,39.810001373291016,2259400.0,-0.002008078081031095,1.6896424719160243,-0.3333502873709216,64.70581035513246,65.75192697322257,-0.41853047979316216,-0.6657116065175472,-1.1489233664709033,-2.51424061568531,7.853688689215605,0.3899993896484375,0.34827060442388813,0.575498199462892,-0.1364291715348287,1.2874255704606128,0.21953451396402812,0.931461884961756,-1.1839464852441566,71.42837680119527,16.695098119962907,0.3559636854988608,2,-0.3749980926513672,-0.6799983978271484,-1.2249975204467773,-2.9699974060058594,0.720001220703125,0,0.03722342604154627,2.1999728735398336,39.84000015258789,-1.9230799327047223,39.72999954223633,4.000054495912806,39.52000045776367,0.03722342604154627
9310,2017-02-14,39.790000915527344,39.900001525878906,39.52000045776367,39.61000061035156,1828400.0,0.0007545924361342937,-1.1111134658585173,-3.5997863899908453,65.07930100473457,66.56830666722117,-0.37861072408551877,-0.6353537753930283,-1.0962029716871768,-2.472155735507741,8.003305362323454,0.3800010681152344,0.38248988779211857,0.5465007781982436,-0.16052475523274978,1.253526311629237,0.1929880114827469,0.9000135449137403,-1.1569911526898622,71.62180970889803,16.82958544654484,0.3535127667154962,2,-0.29000091552734375,-0.7100009918212891,-1.1325006484985352,-3.0,0.55999755859375,1,0.042975598017776395,1.6896424719160243,39.7599983215332,2.1999728735398336,39.84000015258789,-1.9230799327047223,39.72999954223633,0.042975598017776395
9311,2017-02-15,39.93999862670898,40.13000106811523,39.54999923706055,39.79999923706055,4632800.0,0.0037697337956859034,1.2307579447754085,0.7777730682829258,77.96597384460156,67.75357846702096,-0.41553942748971195,-0.7265148138190511,-1.1735690065857867,-2.5526866641822608,8.857416361274467,0.5800018310546804,0.40227695073912173,0.6354986190795842,-0.09158547724418042,1.3625827154033487,0.27195657091770187,0.9990406672414665,-1.252309254384997,77.9067085395928,18.24024222013894,0.3635420481618808,2,-0.30999755859375,-0.7949981689453054,-1.3699979782104421,-3.1499977111816335,0.5300025939941548,2,0.03855786100346803,-1.1111134658585173,39.790000915527344,1.6896424719160243,39.7599983215332,2.1999728735398336,39.84000015258789,0.03855786100346803
9312,2017-02-16,39.93000030517578,40.290000915527344,39.7400016784668,39.959999084472656,2716600.0,-0.0002503335472452406,-1.6829490686466066,-0.21427792915532423,77.01142873428883,68.62192279996695,-0.332318660267525,-0.6522992369104514,-1.0979396106675807,-2.472077435114997,9.85578453246122,0.5499992370605469,0.40714147075505736,0.563500213623044,-0.15436974407719362,1.2813701713232817,0.20456523477292876,0.9224351924731593,-1.1557722311043293,64.70583835414587,0.6621367463807388,0.358934978850118,2,-0.2199993133544922,-0.6499996185302734,-1.260000228881836,-3.1399993896484375,0.20999908447265625,3,0.03731524799353414,1.2307579447754085,39.93999862670898,-1.1111134658585173,39.790000915527344,1.6896424719160243,39.7599983215332,0.03731524799353414
9313,2017-02-17,39.61000061035156,39.77000045776367,39.22999954223633,39.52000045776367,4081400.0,-0.008014016838931548,1.6341517877911034,-3.0001271617497456,64.53200489332946,68.72587813933855,0.028279354178089022,-0.3104102766603489,-0.7298258345826909,-2.0762735780671875,10.264317483035928,0.7000007629394531,0.4513678888025936,0.21950054168701172,-0.49717200312894505,0.9361730865029685,-0.1388357307209631,0.5778368140949866,-0.7145107089636369,35.84911092477498,-31.213408453431207,0.3583362724079781,2,0.11499977111816406,-0.3099994659423828,-0.8850002288818359,-2.8199996948242188,0.5900001525878906,4,0.030547817869925442,-1.6829490686466066,39.93000030517578,1.2307579447754085,39.93999862670898,-1.1111134658585173,39.790000915527344,0.030547817869925442
9314,2017-02-21,40.20000076293945,40.5099983215332,39.650001525878906,39.70000076293945,5347400.0,0.014895232100392786,-1.8666632758160293,5.555546136565931,71.76469180274884,69.30726848689889,-0.4577986282216102,-0.8403200084580646,-1.2693445549968914,-2.588754288913833,11.121869695152053,0.8999977111816406,0.46597535271156687,0.7440006256103544,-0.018084887311644593,1.5060861385323534,0.3629578691493549,1.125043382071354,-1.192949980420373,75.7814176382233,5.103271064497363,0.3810427564609977,2,-0.3300018310546875,-0.7750015258789062,-1.4275007247924805,-3.4099998474121094,0.3899993896484375,1,0.014676620432599874,1.6341517877911034,39.61000061035156,-1.6829490686466066,39.93000030517578,1.2307579447754085,39.93999862670898,0.014676620432599874
9315,2017-02-22,40.47999954223633,40.77999877929688,40.04999923706055,40.209999084472656,2689200.0,0.006965143631415316,-1.4745740794620872,0.5400009155273438,78.73135709263171,70.63279746403944,-0.6598237682678842,-1.0754331625500981,-1.4910212830690242,-2.787451637766651,12.10746061087785,0.7299995422363352,0.4739559087205478,0.9604993820190444,0.08197295215157396,1.8390258118865148,0.5212361670853056,1.3997625969527832,-1.322654005815835,80.64520098542256,6.4289742772629666,0.4392632149337356,2,-0.47500038146972656,-0.9200000762939453,-1.609999656677246,-3.6899986267089844,-0.20000076293944602,2,0.0,-1.8666632758160293,40.20000076293945,1.6341517877911034,39.61000061035156,-1.6829490686466066,39.93000030517578,0.0
9316,2017-02-23,40.5,40.7400016784668,40.36000061035156,40.4900016784668,2809700.0,0.0004940824602235327,-1.8148179544780232,0.03703075771062038,76.24999006588305,72.06137522248773,-0.588029848936074,-1.048373159417963,-1.4757655741113709,-2.7639774783728086,12.621700295154554,0.3800010681152344,0.5134461271780708,0.9164999008178683,-0.05204232934894293,1.8850421309846794,0.4322287857344662,1.4007710159012703,-1.147936074434341,81.93555373434398,7.158679981457382,0.4842711150834049,2,-0.49500083923339844,-0.8350009918212891,-1.6374998092651367,-3.7099990844726562,-0.15999984741210938,3,-0.0037037413797260665,-1.4745740794620872,40.47999954223633,-1.8666632758160293,40.20000076293945,1.6341517877911034,39.61000061035156,-0.0037037413797260665
9317,2017-02-24,41.15999984741211,41.18999862670898,40.45000076293945,40.47000122070313,3342800.0,0.016296292528694023,-1.0273926789120074,69.01144601297143,80.54608752711295,72.95407170227371,-1.1441744028499343,-1.617232608467262,-2.0979159287642517,-3.3869096836207575,13.97616379983443,0.7399978637695241,0.5399557312576562,1.4659997940063505,0.3147371466985476,2.6172624413141534,0.890368470352449,2.041631117660252,-1.6365837393987022,98.469449320945,23.25849468608847,0.5756313236539031,2,-0.9500007629394531,-1.2700004577636719,-2.4075002670288086,-4.369998931884766,-0.8100013732910156,4,-0.016763815093948753,-1.8148179544780232,40.5,-1.4745740794620872,40.47999954223633,-1.8666632758160293,40.20000076293945,-0.016763815093948753
9318,2017-02-27,40.88999938964844,41.02999877929688,40.79999923706055,41.0,3452000.0,-0.0065597779097330555,1.7059061125570785,-0.15942149171545783,77.12416834027097,74.33388925617798,-0.7929560789309278,-1.262310005133294,-1.7856530986857138,-3.0862541210373493,15.525622001285516,0.3600006103515625,0.5672577041996902,1.1009994506835952,-0.11728045232987938,2.3192793536970697,0.49185949917686145,1.710139402190329,-1.1332617290176472,80.51949338743314,3.5108228969168636,0.6091399515067368,2,-0.6800003051757812,-0.9349994659423828,-2.2099990844726562,-4.099998474121094,-0.6699981689453054,0,-0.018341893157128975,-1.0273926789120074,41.15999984741211,-1.8148179544780232,40.5,-1.4745740794620872,40.47999954223633,-0.018341893157128975
9319,2017-02-28,41.209999084472656,41.38999938964844,40.900001525878906,40.91999816894531,4935600.0,0.007825866950373017,-1.9697362032691375,-2.6363573311138855,77.19866995037178,75.68048580569322,-0.9897228268901941,-1.4860170211637325,-2.0372012901107084,-3.3729296874658843,17.32558513308044,0.5,0.6073224340862424,1.3114992141723647,-0.00543916508446074,2.62843759342919,0.653030024543952,1.9699684038007774,-1.2526048885909162,86.56714293441283,11.496996806800468,0.6584691896284124,2,-0.8999996185302734,-1.154998779296875,-2.464998245239258,-4.4199981689453125,-0.80999755859375,1,-0.024508574228863655,1.7059061125570785,40.88999938964844,-1.0273926789120074,41.15999984741211,-1.8148179544780232,40.5,-0.024508574228863655
9320,2017-03-01,41.209999084472656,41.68000030517578,41.18000030517578,41.36000061035156,3913000.0,0.0,-3.761925522252498,-0.5172450080239931,77.70490245003697,75.65147787296382,-0.8572638306792655,-1.3903315886287686,-1.9892601382035267,-3.335042478623855,19.225394224147983,0.5,0.6235579620369975,1.2054992675781264,-0.17707578391340206,2.588074319069655,0.5142117418323622,1.8967867933238907,-1.0233880575882424,64.39383868450712,-9.001288245861119,0.6912875257457646,3,-0.7549991607666016,-1.0099983215332031,-2.464998245239258,-4.4199981689453125,-0.7299995422363281,2,-0.015044866431903725,-1.9697362032691375,41.209999084472656,1.7059061125570785,40.88999938964844,-1.0273926789120074,41.15999984741211,-0.015044866431903725
9321,2017-03-02,41.06999969482422,41.27000045776367,40.849998474121094,41.18000030517578,4585600.0,-0.003397218945854985,1.8965562600299912,0.7333299425258125,72.48322749040256,75.14834440142091,-0.6035911489930754,-1.141079738797231,-1.8016356339876864,-3.1572125631152517,20.930752087199757,0.4200019836425781,0.6736144433641513,0.9589998245239286,-0.40635899858415314,2.3243586476320104,0.27632041296988774,1.6416792360779695,-0.6145785978473555,50.40643598594454,-22.576232601656926,0.6826794115540403,3,-0.6149997711181641,-0.8699989318847656,-2.2674999237060547,-4.279998779296875,-0.5799980163574219,3,-0.01923547410269144,-3.761925522252498,41.209999084472656,-1.9697362032691375,41.209999084472656,1.7059061125570785,40.88999938964844,-0.01923547410269144
9322,2017-03-03,41.150001525878906,41.20000076293945,40.93000030517578,41.02000045776367,2872000.0,0.001947938438011887,1.3478347403512845,-1.1818213344430573,72.2034073643036,76.00072245375137,-0.5501954704464183,-1.128511763141404,-1.830488924055544,-3.1949311116350003,22.18771981067466,0.2700004577636719,0.7299656529512148,0.9435016632080107,-0.43249206531946527,2.3194953917354866,0.2555047989442727,1.6314985274717486,-0.47415617142623745,39.77293909062929,-30.79174906226669,0.6879968642637377,3,-0.4850006103515625,-0.9500007629394531,-2.2400007247924805,-4.3600006103515625,-0.5800018310546875,4,-0.019684115267446844,1.8965562600299912,41.06999969482422,-3.761925522252498,41.209999084472656,-1.9697362032691375,41.209999084472656,-0.019684115267446844
9323,2017-03-06,41.25,41.310001373291016,40.849998474121094,40.90999984741211,2271400.0,0.00243009648634418,1.0,2.6153643005956746,75.08422524972173,76.36955950341505,-0.43929168909915717,-1.138832232607669,-1.8729313298934471,-3.2584696935344795,23.38825143156948,0.4600028991699219,0.7590472782538882,0.9495000839233398,-0.44265028213042257,2.3416504499771023,0.2534249008964622,1.6455752669502175,0.43000030517578125,48.19284860740877,-21.342944163611428,0.6960751830268812,3,-0.38500022888183594,-1.0499992370605469,-2.3324995040893555,-4.459999084472656,-0.75,0,-0.021818218809185552,1.3478347403512845,41.150001525878906,1.8965562600299912,41.06999969482422,-3.761925522252498,41.209999084472656,-0.021818218809185552
9324,2017-03-07,40.75,41.310001373291016,40.72000122070313,41.13000106811523,3952500.0,-0.012121212121212088,-1.6818272456933343,-1.1176496987512272,63.95349610878119,74.72757494965386,0.16419737975352433,-0.5471727342161472,-1.3125839167533897,-2.7195768251566435,24.623011798278476,0.5900001525878835,0.7864469137233883,0.3735000610351591,-0.9360962410500164,1.6830963631203346,-0.2812980900074322,1.0282982120777504,0.9134002685546889,3.124875823537577,-63.41458343758994,0.6547981510425889,3,0.2700004577636719,-0.5499992370605469,-1.8324995040893555,-3.9599990844726562,-0.13000106811522727,1,-0.013006105013420033,1.0,41.25,1.3478347403512845,41.150001525878906,1.8965562600299912,41.06999969482422,-0.013006105013420033
9325,2017-03-08,40.310001373291016,40.900001525878906,40.22999954223633,40.75,5106300.0,-0.010797512311876867,-1.2333314259919765,1.1578878682929494,54.95982802138698,72.36200138915432,0.6454184808638175,-0.04904436776701715,-0.8576934141913242,-2.2458312591441114,25.325978425885037,0.6700019836425781,0.8567889151268133,-0.10499858856201172,-1.3549668543776363,1.1449696772536129,-0.729982721469824,0.5199855443458006,1.3156629333496141,7.407564390567824,-55.3107340685839,0.624984132907814,3,0.6449985504150391,-0.1100006103515625,-1.287501335144043,-2.9150009155273438,0.009998321533203125,2,0.00223270031063616,-1.6818272456933343,40.75,1.0,41.25,1.3478347403512845,41.150001525878906,0.00223270031063616
9326,2017-03-09,40.56999969482422,40.68999862670898,40.20000076293945,40.38999938964844,4586700.0,0.006449970545162831,1.3333333333333786,-0.4090928794985391,58.04020196830922,69.86134743817611,0.442977664582898,-0.23857808946713988,-1.1149458058093273,-2.466500415194396,25.968968333814523,0.48999786376952414,0.8638787653605107,0.10249977111816122,-1.0753103329893037,1.2803098752256261,-0.4864052809355712,0.6914048231718937,0.9719247259521495,33.33321877792288,-27.93018742673683,0.588905052053732,3,0.37000083923339844,-0.3449993133544922,-1.4799995422363281,-2.844999313354492,-0.1100006103515625,3,-0.002218391749196247,-1.2333314259919765,40.310001373291016,-1.6818272456933343,40.75,1.0,41.25,-0.002218391749196247
9327,2017-03-10,40.90999984741211,41.09000015258789,40.77999877929688,40.79999923706055,3101600.0,0.008380580605014565,-3.1333095976809844,0.6111134658585173,66.25000596047016,68.6531071737538,0.07128168860123196,-0.5118876441891871,-1.4507715516164197,-2.772623294815773,26.179337624967058,0.5200004577636719,0.834518912330438,0.3834999084472628,-0.7563665084866145,1.52336632538114,-0.1864333000196794,0.953433116914205,0.5245706807373054,63.963846312461335,-0.4930522318639916,0.5699332084669398,3,0.030000686645507812,-0.5699996948242188,-1.7874994277954102,-2.9949989318847656,-0.11999893188476562,4,-0.010266393803760487,1.3333333333333786,40.56999969482422,-1.2333314259919765,40.310001373291016,-1.6818272456933343,40.75,-0.010266393803760487
9328,2017-03-13,41.02000045776367,41.040000915527344,40.77999877929688,40.81999969482422,2084600.0,0.0026888440665324698,1.1666693157434043,1.8181786655569427,61.64773404598882,66.92522540660013,-0.020494171006909312,-0.5575381835662938,-1.545239794424461,-2.847141774898347,26.807718055190087,0.26000213623046164,0.8260422864529176,0.4345005035400362,-0.6775667179707057,1.546567725050778,-0.12153310721533472,0.9905341142954072,0.3158044891689471,73.87380575984604,10.401205910227432,0.5560336107553705,3,-0.07999992370605469,-0.6149997711181641,-1.8975000381469727,-3.0699996948242188,-0.5400009155273438,0,-0.01097027688731489,-3.1333095976809844,40.90999984741211,1.3333333333333786,40.56999969482422,-1.2333314259919765,40.310001373291016,-0.01097027688731489
9329,2017-03-14,41.2400016784668,41.290000915527344,40.97999954223633,41.02000045776367,2189100.0,0.005363267144027795,-1.0666547988403439,1.100001907341357,60.98269273597657,65.06720210503786,-0.263502014372591,-0.6966961717492524,-1.7545690026028709,-3.040956003412198,27.597368859267508,0.3100013732910156,0.7401278181315263,0.5805015563964844,-0.4966968775675795,1.6576999903605483,0.041902339414448875,1.1191007733785199,-1.0400009155273438,95.41291467328348,32.70337980883056,0.5385992169820336,3,-0.4850006103515625,-0.8350009918212891,-2.120001792907715,-3.2750015258789062,-0.5200004577636648,1,-0.017943783907583666,1.1666693157434043,41.02000045776367,-3.1333095976809844,40.90999984741211,1.3333333333333786,40.56999969482422,-0.017943783907583666
9330,2017-03-15,41.5,41.650001525878906,40.90999984741211,41.09000015258789,3479400.0,0.006304517724327718,1.084503258597809,1.8636253294492995,63.513524659460664,64.07056845715545,-0.5342161796181912,-0.8664399369285292,-1.9932393675240831,-3.2664039670272444,28.650560924757716,0.7400016784667969,0.6866596740903503,0.7549999237060518,-0.3028926731024697,1.8128925205145734,0.22605362530179463,1.283946222110309,-1.2781992340087882,89.65507262390526,28.163945628797578,0.5289462984042596,3,-0.5749988555908203,-1.0799999237060547,-2.380000114440918,-3.5349998474121094,-0.8400001525878906,2,-0.02120484501482478,-1.0666547988403439,41.2400016784668,1.1666693157434043,41.02000045776367,-3.1333095976809844,40.90999984741211,-0.02120484501482478
9331,2017-03-16,41.47999954223633,41.540000915527344,41.2599983215332,41.40999984741211,2645600.0,-0.0004819387412933196,1.9473578541599743,0.17073102652611208,55.22875735514112,62.184496233915155,-0.5028177640354059,-0.7643389970306913,-1.958473557867947,-3.2070211554489063,29.332616697219894,0.2800025939941406,0.6063076051880216,0.6579994201660142,-0.3771223662539924,1.6931212065860208,0.1404385269560109,1.1755603133760175,-1.2010707458496057,80.45960379890016,22.669194598473652,0.5175608932100016,3,-0.5549983978271484,-1.0249996185302734,-2.3899993896484375,-3.5149993896484375,-0.5499992370605469,3,-0.027965281104474382,1.084503258597809,41.5,-1.0666547988403439,41.2400016784668,1.1666693157434043,41.02000045776367,-0.027965281104474382
9332,2017-03-17,41.41999816894531,41.63000106811523,41.34000015258789,41.41999816894531,3963900.0,-0.0014465133547053588,-2.6251013304085706,0.0,59.298229176426496,60.43049667021569,-0.4475548924302828,-0.6187087823963537,-1.8625002762071148,-3.114172209533592,29.81206889301895,0.29000091552733664,0.5196250034128909,0.5234981536865249,-0.4541951137279483,1.501191421100998,0.034651519979291834,1.0123447873937579,-1.0862264633788996,73.56291599800036,17.877270663184802,0.48884663370723563,3,-0.4949970245361328,-0.9649982452392578,-2.319997787475586,-3.454998016357422,-2.089996337890625,4,-0.02317718799882562,1.9473578541599743,41.47999954223633,1.084503258597809,41.5,-1.0666547988403439,41.2400016784668,-0.02317718799882562
9333,2017-03-20,40.81999969482422,41.41999816894531,40.81999969482422,41.40999984741211,3835200.0,-0.014485719474776393,-1.0338926066013643,-100.0,43.7699723342799,58.187882917493326,0.09502660709064514,0.0807265960573531,-1.228246976303737,-2.480505333518309,31.18948219311398,0.5999984741210938,0.4468074771578756,-0.13700027465820597,-0.9072382809953936,0.6332377316789817,-0.5221192778267962,0.2481187285103843,-0.4335787964453033,0.0,-49.640392307149426,0.38511900316859327,3,0.10500144958496094,-0.36499977111816406,-1.5999994277954102,-2.8400001525878906,-1.8100013732910156,0,-0.000734903956912003,-2.6251013304085706,41.41999816894531,1.9473578541599743,41.47999954223633,1.084503258597809,41.5,-0.000734903956912003
9334,2017-03-21,40.790000915527344,41.09000015258789,40.22999954223633,40.38999938964844,5235400.0,-0.000734903956912003,-1.3888865341414827,-0.6779685125917305,43.35445100884384,56.8983965827663,0.14672603690940633,0.16568795472635145,-1.156865765442447,-2.4185346874697444,30.99043096007937,0.8600006103515625,0.364783654901899,-0.1964990615844755,-0.8855796331078878,0.4925815099389368,-0.5410393473461852,0.1480412241772342,0.8600006103515625,39.4366613386345,-7.993104905769023,0.3445402857617075,3,0.13500022888183594,-0.33500099182128906,-1.5700006484985352,-2.8100013732910156,-1.9799995422363281,1,-0.007599935433514782,-1.0338926066013643,40.81999969482422,-2.6251013304085706,41.41999816894531,1.9473578541599743,41.47999954223633,-0.007599935433514782
9335,2017-03-22,40.47999954223633,40.95000076293945,40.31999969482422,40.86000061035156,4049500.0,-0.007599935433514782,1.2499982970143255,-0.9499990463293215,41.14113357290715,55.02072231661052,0.5401836677317746,0.5013961703910894,-0.7985595128238359,-2.0806489439779057,30.410717210967757,0.6300010681152344,0.25029594066186434,-0.5065004348754911,-1.1955810063989034,0.18258013664792117,-0.8510407206372008,-0.16196014911378143,1.1416019439697251,17.85712339442301,-27.99005278797613,0.3445402857617075,3,0.46000099182128906,-0.024999618530273438,-1.2474994659423828,-2.5,-1.700000762939446,2,0.005928895286087865,-1.3888865341414827,40.790000915527344,-1.0338926066013643,40.81999969482422,-2.6251013304085706,41.41999816894531,0.005928895286087865
9336,2017-03-23,40.349998474121094,41.290000915527344,40.31999969482422,40.810001373291016,4566300.0,-0.003211488873155588,-2.730770641528812,1.2105305425889674,38.165625712434796,51.900235622384365,0.710402080692873,0.6530663583002791,-0.6159326328021564,-1.9159051379072025,29.999991041305424,0.970001220703125,0.1978421573085285,-0.6290014266967745,-1.343185403352912,0.08518254995936303,-0.9860934150248397,-0.2719094383687093,1.2437709732055637,8.571342935460885,-36.47261741503052,0.3570919883280674,3,0.5900020599365234,0.10500144958496094,-1.0599985122680664,-2.3699989318847656,-2.05999755859375,3,0.007682810037523025,1.2499982970143255,40.47999954223633,-1.3888865341414827,40.790000915527344,-1.0338926066013643,40.81999969482422,0.007682810037523025
9337,2017-03-24,40.47000122070313,40.849998474121094,40.29999923706055,40.4900016784668,3503200.0,0.002974045876581677,-2.055513759231984,0.043478981979799956,38.529434864073544,49.331535713282676,0.582698899948582,0.5045908192631074,-0.6921133180316374,-2.0079428755518407,28.972857374867527,0.5499992370605469,0.21860996026896373,-0.47449874877928977,-1.2179321556836982,0.26893465812511863,-0.8462154522314975,-0.10278204532708202,1.0964928285217184,20.168231549186206,-23.466278824288526,0.37171670345220503,3,0.4699993133544851,-0.015001296997077418,-1.082500457763679,-2.425001144409187,-2.520000457763679,4,0.011366421314495279,-2.730770641528812,40.349998474121094,1.2499982970143255,40.47999954223633,-1.3888865341414827,40.790000915527344,0.011366421314495279
9338,2017-03-27,40.13999938964844,40.560001373291016,40.040000915527344,40.33000183105469,3891200.0,-0.008154233286404633,-1.6666731875268985,9.499904634754472,40.557275907436455,47.062044954555994,0.8657925744662478,0.8174338498331224,-0.3170295955818716,-1.6527293784506298,27.703051759300536,0.5200004577636719,0.19726704507336024,-0.767000579833983,-1.5930780216775062,0.05907686200954032,-1.1800393007557446,-0.3539618589122213,1.3997647694366435,7.9998779296875,-39.07512359793766,0.4130387209217624,3,0.7050018310546875,0.3150005340576172,-0.6449985504150391,-1.6999988555908203,-2.3800010681152344,0,-0.02017931168186904,-2.055513759231984,40.47000122070313,-2.730770641528812,40.349998474121094,1.2499982970143255,40.47999954223633,-0.02017931168186904
9339,2017-03-28,40.20000076293945,40.400001525878906,40.0099983215332,40.15999984741211,3278700.0,0.0014948025461727354,-1.2941097273645237,-0.21052842916800513,48.07016886357066,45.34611653279043,0.718288670374065,0.7145200926123678,-0.3303223653368761,-1.6795829968332825,25.917170892221947,0.3900032043457031,0.10857533498028715,-0.6564992904663072,-1.5268837546423626,0.21388517370974824,-1.0916915225543349,-0.22130705837827946,1.27977286640332,14.843910652818549,-35.71004725150933,0.4351922320880292,3,0.6199989318847656,0.4650001525878906,-0.6875,-1.6499996185302734,-2.5,1,-0.02960205021944473,-1.6666731875268985,40.13999938964844,-2.055513759231984,40.47000122070313,-2.730770641528812,40.349998474121094,-0.02960205021944473
9340,2017-03-29,40.59000015258789,40.72999954223633,40.16999816894531,40.18999862670898,3622300.0,0.009701477170318329,-1.5454466638923567,9.999809269502371,50.33557734280093,44.802429864752646,0.20744613128099587,0.29058901485932154,-0.6713421601428706,-2.03432730587636,23.930868771055273,0.5600013732910156,0.04630443467188172,-0.23549995422363423,-1.096991194600541,0.6259912861532726,-0.6662455744120876,0.19524566596481918,0.8015869582863075,45.3125512226378,-7.113213618004416,0.43074562018845475,3,0.22999954223632812,0.25499916076660156,-0.9425010681152344,-1.8100013732910156,-2.8499984741210938,2,-0.04385313556554371,-1.2941097273645237,40.20000076293945,-1.6666731875268985,40.13999938964844,-2.055513759231984,40.47000122070313,-0.04385313556554371
9341,2017-03-30,40.27999877929688,40.59000015258789,40.22000122070313,40.58000183105469,2237200.0,-0.007637382905287926,1.3124955296473342,-0.7500047683533612,39.32204617193,42.582853975364145,0.3680286251893534,0.5674651400135104,-0.3184997729063568,-1.683681372593739,22.688524954326343,0.3699989318847585,-0.04185901546010484,-0.5060012817382713,-1.3923753947906121,0.3803728313140695,-0.9491883382644417,-0.0628142252121009,1.028693004216855,32.14290579970203,-18.04579536253228,0.4431870565261707,3,0.4349994659423757,0.5650005340576101,-0.4974994659423899,-1.1700000762939524,-2.629997253417976,3,-0.037239325855465744,-1.5454466638923567,40.59000015258789,-1.2941097273645237,40.20000076293945,-1.6666731875268985,40.13999938964844,-0.037239325855465744
9342,2017-03-31,40.34000015258789,40.61000061035156,40.33000183105469,40.38999938964844,2392000.0,0.0014896071278396317,-7.000435991062183,0.1666624281572696,38.27589382020994,41.97240080713414,0.1550208500793815,0.46764550292769513,-0.3331124008916504,-1.6958152726485025,21.391862767834155,0.3300018310546804,-0.17222536313535386,-0.4054998397827134,-1.2958568722571329,0.484857192691706,-0.8506783560199267,0.03967867645449985,0.8907700232070113,45.8335099393888,-1.3030382616912135,0.44517851623721133,3,0.3099994659423828,0.5049991607666016,-0.5050010681152344,-1.230001449584961,-3.049999237060547,4,-0.050818027498917506,1.3124955296473342,40.27999877929688,-1.5454466638923567,40.59000015258789,-1.2941097273645237,40.20000076293945,-0.050818027498917506
9343,2017-04-03,40.349998474121094,40.650001525878906,40.310001373291016,40.40999984741211,2276200.0,0.0002478513013233208,-3.8572985639935693,1.20004577706569,33.457227983646476,40.872709359889996,0.07972565514685215,0.4076654078358928,-0.31085474213490727,-1.6760407363030367,19.913237985053833,0.3400001525878906,-0.26954873553191305,-0.350501441955565,-1.2243188829609224,0.5233159990497924,-0.7874101624582437,0.08640727854711372,0.8075253904181068,47.22216335353707,5.93645533882939,0.43690872050267854,4,0.3000011444091797,0.49500083923339844,-0.2999992370605469,-1.0349998474121165,-2.75,0,-0.05947949942850439,-7.000435991062183,40.34000015258789,1.3124955296473342,40.27999877929688,-1.5454466638923567,40.59000015258789,-0.05947949942850439
9344,2017-04-04,40.22000122070313,40.43000030517578,40.08000183105469,40.310001373291016,2000600.0,-0.0032217412226505093,1.1212156241691424,1.4999682115835804,25.00007450565505,39.07925835241753,0.13451077301018444,0.522720789014663,-0.14170988425698994,-1.5244282300520169,18.508316487760133,0.34999847412109375,-0.3894959611115141,-0.45399875640868714,-1.3532708800402489,0.4452733672228746,-0.903634818224468,-0.00436269459290628,0.8686711112557077,21.53844348066051,-13.065870850773166,0.4496360618157797,4,0.42999839782714133,0.6249980926513601,-0.13750171661377664,-0.8350009918212962,-2.7299995422363352,1,-0.061163670425341765,-3.8572985639935693,40.349998474121094,-7.000435991062183,40.34000015258789,1.3124955296473342,40.27999877929688,-0.061163670425341765
9345,2017-04-05,40.400001525878906,40.70000076293945,40.13000106811523,40.13000106811523,2316500.0,0.004475392832238967,-3.2222128032324275,-3.0000000000003157,30.147132040171954,38.188314611055,-0.06485031841322098,0.36871288423818527,-0.28997995181397584,-1.6711095153281619,18.404416212304724,0.5699996948242259,-0.41088071179354557,-0.27849845886230185,-1.1709763034866327,0.613979385762029,-0.7247373811744637,0.16774046344986004,0.6239503654543981,51.61294292095564,21.866797458749744,0.446238922312165,4,0.029996871948242188,0.44499778747558594,-0.21750164031982422,-0.9150009155273438,-2.94000244140625,2,-0.06683169952877155,1.1212156241691424,40.22000122070313,-3.8572985639935693,40.349998474121094,-7.000435991062183,40.34000015258789,-0.06683169952877155
9346,2017-04-06,40.47999954223633,40.63999938964844,40.25,40.38999938964844,2410700.0,0.0019801488449493476,-1.1081108946006413,0.33333333333332454,32.8467508962444,37.5569052812962,-0.13909581381148683,0.29684601850479453,-0.3369863859283697,-1.6702081372252309,18.36285470139102,0.3899993896484375,-0.42970476502762267,-0.19400043487549112,-1.0896835850703752,0.701682715319393,-0.6418420099729332,0.2538411402219509,0.48311513490897084,64.51587101378831,38.6469947778761,0.4478415750974415,4,-0.1100006103515625,0.35000038146972656,-0.15249919891357422,-0.8499984741210938,-2.6300010681152344,3,-0.06768769502852023,-3.2222128032324275,40.400001525878906,1.1212156241691424,40.22000122070313,-3.8572985639935693,40.349998474121094,-0.06768769502852023
9347,2017-04-07,40.4900016784668,40.58000183105469,40.349998474121094,40.43999862670898,2446000.0,0.00024708834840847516,1.0,0.555588522019322,42.32564658958035,37.75339091264553,-0.16311591050994423,0.2674791484623569,-0.30449624580766255,-1.6084907311802539,17.70528402587449,0.23000335693359375,-0.4162177456134728,-0.16299839019775675,-1.055070957856735,0.7290741774612215,-0.6090346740272494,0.2830378936317359,0.4159260173417749,66.1291215721502,35.46007007754271,0.4460362838294892,4,-0.12000274658203125,0.3399982452392578,-0.16250133514404297,-0.81500244140625,-2.920001983642578,4,-0.07014077636105032,-1.1081108946006413,40.47999954223633,-3.2222128032324275,40.400001525878906,1.1212156241691424,40.22000122070313,-0.07014077636105032
9348,2017-04-10,40.56999969482422,40.68999862670898,40.40999984741211,40.47999954223633,2763400.0,0.001975747420133178,-1.4347768397657485,1.7998931949951669,44.999982660503015,37.412259112304675,-0.19635244679484742,0.1602560474915009,-0.3414858495445259,-1.6245175349535756,17.091773422841776,0.2799987792968679,-0.37702422545145,-0.06050033569336222,-0.9361467081378763,0.8151460367511518,-0.4983235219156228,0.37732285052889836,0.2821722385278278,79.03204966498286,47.428402832610246,0.4378231862222574,4,-0.16499900817871094,0.26000022888183594,-0.1374988555908203,-0.8699989318847656,-2.950000762939446,0,-0.08084788769952411,1.0,40.4900016784668,-1.1081108946006413,40.47999954223633,-3.2222128032324275,40.400001525878906,-0.08084788769952411
9349,2017-04-11,40.5,40.58000183105469,40.36000061035156,40.5,2162900.0,-0.0017254053574259354,1.7499523173755485,0.0,50.510215004583465,37.431663296947185,-0.08864456972925439,0.18126783469887187,-0.2293715026490588,-1.4955733513761658,16.030838855270034,0.220001220703125,-0.34834880202699026,-0.09349994659423544,-0.9219736961879548,0.7349738029994839,-0.5077368213910916,0.3207369282026207,0.30164151664291694,64.91212806681791,30.265529269959337,0.41423687479685956,4,-0.10999870300292969,0.3299999237060547,0.032500267028808594,-0.7999992370605469,-2.8199996948242188,1,-0.07160497594762727,-1.4347768397657485,40.56999969482422,1.0,40.4900016784668,-1.1081108946006413,40.47999954223633,-0.07160497594762727
9350,2017-04-12,40.61999893188477,40.709999084472656,40.310001373291016,40.36999893188477,2703600.0,0.0029629365897474447,-1.1621783239854002,100.0,56.923085951942866,39.38733438361528,-0.22790758811387235,-0.008473308137723734,-0.3072497161345922,-1.5625168195881969,14.531347791079796,0.3999977111816406,-0.30015990011865057,0.07049903869629759,-0.6403923714420685,0.7813904488346637,-0.2849466663728819,0.4259447437654771,0.1341439930515591,80.43471049707416,40.73455874633699,0.355445705069182,4,-0.22499847412110086,0.21000099182128196,-0.00999832153321023,-0.9199981689453196,-2.8999977111816406,2,-0.07705557202664215,1.7499523173755485,40.5,-1.4347768397657485,40.56999969482422,1.0,40.4900016784668,-0.07705557202664215
9351,2017-04-13,40.31999969482422,40.63999938964844,40.31999969482422,40.56999969482422,2400000.0,-0.0073855057840749305,-1.55999755859375,-1.0,46.47883288022533,40.29877205695033,0.08757157593949216,0.2109830046841381,0.03708839730445135,-1.2146597574177918,12.950822366525413,0.31999969482421875,-0.29177397158919405,-0.17150020599365234,-0.7371953252308217,0.39419491324351696,-0.45434776561224055,0.11134735362493586,0.3899993896484375,2.4995946860963025,-38.032436697631226,0.28284755961858626,4,0.07500076293945312,0.5100002288818359,0.25750064849853516,-0.5149993896484375,-2.259998321533203,3,-0.07093255535710463,-1.1621783239854002,40.61999893188477,1.7499523173755485,40.5,-1.4347768397657485,40.56999969482422,-0.07093255535710463
9352,2017-04-17,40.459999084472656,40.47000122070313,40.22999954223633,40.36000061035156,1742300.0,0.0034722071108153063,2.9999364231670427,-0.399993896484375,58.24743687052417,43.053239711047844,-0.037566399217617175,-0.004874633389917449,-0.06570261395725652,-1.3099721523936978,11.06729463778676,0.24000167846680398,-0.31758643126154595,0.01649913787841939,-0.34269746656774913,0.3756957423245879,-0.16309916434466487,0.19609744010150365,0.25,47.916616996081984,3.1344278570637982,0.1795983022230853,4,-0.06499862670898438,0.37000083923339844,0.12250137329101562,-0.5399990081787109,-2.079998016357429,0,-0.06450817274865439,-1.55999755859375,40.31999969482422,-1.1621783239854002,40.61999893188477,1.7499523173755485,40.5,-0.06450817274865439
9353,2017-04-18,40.790000915527344,41.02000045776367,40.43000030517578,40.47000122070313,2371900.0,0.008156249098417057,-1.9499895096225373,3.200045777065619,63.34844831246761,47.31417013402702,-0.33368022400122044,-0.3554639523359526,-0.3580851015562274,-1.5967465155249414,10.801595780262979,0.5900001525878906,-0.27126573468422777,0.3480009078979478,-0.004768979163756626,0.7007707949596522,0.17161596436709914,0.5243858514287965,-0.7800025939941406,70.88616763402126,21.39509587553917,0.17638494353085185,4,-0.21500015258789062,0.03999900817871094,-0.15000057220458984,-0.8700008392333984,-2.25,1,-0.07894094504610272,2.9999364231670427,40.459999084472656,-1.55999755859375,40.31999969482422,-1.1621783239854002,40.61999893188477,-0.07894094504610272
9354,2017-04-19,40.47999954223633,40.91999816894531,40.40999984741211,40.86000061035156,1896100.0,-0.007599935433514782,1.0400088501651776,-1.1875044703526478,47.41782271843198,49.23313576494479,0.019087689246866546,-0.0736541867162046,-0.008777709205887163,-1.2530246824290359,11.72473729280361,0.5099983215332031,-0.23077859252154553,0.053499603271482954,-0.25993824684059064,0.36693745338355654,-0.10321932178455029,0.2102185283275162,-0.4498011779785145,31.64553294639149,-17.615078706057204,0.1567189250560351,4,0.14500045776367188,0.35000038146972656,0.19250106811523438,-0.5599994659423828,-1.6599998474121094,2,-0.07065218978986065,-1.9499895096225373,40.790000915527344,2.9999364231670427,40.459999084472656,-1.55999755859375,40.31999969482422,-0.07065218978986065
9355,2017-04-20,40.72000122070313,40.88999938964844,40.400001525878906,40.5,2347100.0,0.005928895286087865,-1.3333333333333333,-0.5789489534708815,60.67968356493141,52.325683839243354,-0.19081466374691303,-0.3106824867487674,-0.21586792298806046,-1.4515004327017422,12.686265444746347,0.48999786376953125,-0.1691423585824694,0.2815011978149471,-0.05786550727655282,0.620867902906447,0.11181784526919358,0.4511845503607006,-0.6700068145752027,62.02545703883351,10.161713386696341,0.1696833525457509,4,-0.0950012207031321,0.10999870300292258,-0.140000343322761,-0.8000011444091868,-1.69000244140625,3,-0.07465620885054725,1.0400088501651776,40.47999954223633,-1.9499895096225373,40.790000915527344,2.9999364231670427,40.459999084472656,-0.07465620885054725
9356,2017-04-21,40.65999984741211,40.93000030517578,40.65999984741211,40.70000076293945,3629600.0,-0.0014735110877284185,-12.49971390425329,-0.18182133444305143,57.76699208912323,54.04138889474811,-0.11465198887795935,-0.23849347891504635,-0.12232896992628639,-1.3585227317789688,13.153786040398119,0.2700004577636719,-0.07002483572969709,0.20599975585937358,-0.1444829092424058,0.556482420961153,0.030758423308483884,0.3812410884102633,-0.5906053202514627,54.430355297594325,1.7293133775503406,0.17524133255088806,4,-0.034999847412109375,0.15999984741210938,0.012500762939453125,-0.7399997711181641,-2.1399993896484375,4,-0.07230690205957047,-1.3333333333333333,40.72000122070313,1.0400088501651776,40.47999954223633,-1.9499895096225373,40.790000915527344,-0.07230690205957047
9357,2017-04-24,40.93000030517578,41.040000915527344,40.79999923706055,40.959999084472656,1925400.0,0.006640444141094992,1.526300995823964,0.7499523173755483,62.5000411066569,55.98583983320965,-0.3527728298674617,-0.49778677259198645,-0.36173288068297893,-1.5928436949754285,13.765362616227673,0.3800010681152344,0.015523911256821066,0.4530002593994169,0.042808730990053334,0.8631917878087805,0.24790449519473157,0.6580960236041022,-0.841593659403074,82.81238824118446,28.20306519494465,0.20509576420468234,4,-0.2950000762939453,-0.1100006103515625,-0.23999977111816406,-1.010000228881836,-2.3899993896484375,0,-0.07011968997033802,-12.49971390425329,40.65999984741211,-1.3333333333333333,40.72000122070313,1.0400088501651776,40.47999954223633,-0.07011968997033802
9358,2017-04-25,39.33000183105469,40.15999984741211,39.22000122070313,40.0,5297400.0,-0.03909109362793639,-1.1123579131448735,22.33418107833164,38.258586086322836,54.6245477311807,1.176562496989014,1.0945346718371098,1.24735466190684,0.03293453506530142,14.561765686841548,1.7099990844726491,0.04999690908480403,-1.1064983367919936,-1.7502458906958935,-0.4627507828880937,-1.4283721137439471,-0.7846245598400401,1.7099990844726562,6.043990593206117,-50.56958702738679,0.32187377695195074,4,0.7999992370605469,0.9899978637695312,1.3599987030029297,0.5899982452392578,0.6199989318847656,1,-0.024154607645844206,1.526300995823964,40.93000030517578,-12.49971390425329,40.65999984741211,-1.3333333333333333,40.72000122070313,-0.024154607645844206
9359,2017-04-26,39.0099983215332,39.22000122070313,38.72999954223633,39.209999084472656,4340400.0,-0.008136371589711255,3.4544587588644102,0.29850941720376234,32.315499399646995,51.890371447592265,1.4114067934142724,1.3921935703723776,1.5754952607777568,0.39356492148617406,15.713768413026163,0.6000022888183594,0.03569676779325448,-1.367001724243167,-2.2704013963570517,-0.46360205212928207,-1.8187015603001129,-0.9153018881862209,2.0300025939941406,12.121152070916995,-43.26090615337786,0.45169983605694397,4,0.8750019073486328,1.0000019073486328,1.680002212524414,0.9100017547607422,0.5800018310546875,2,-0.01204812679385392,-1.1123579131448735,39.33000183105469,1.526300995823964,40.93000030517578,-12.49971390425329,40.65999984741211,-0.01204812679385392
9360,2017-04-27,38.810001373291016,39.18000030517578,38.7599983215332,39.02000045776367,1912100.0,-0.005126812531334846,-1.7096448699333053,1.049991416963894,29.382754190512586,49.99080714873529,1.4836798887918334,1.5304679348584216,1.7805058642545504,0.6369509575090007,16.333881555384906,0.4200019836425781,-0.0014828560062909446,-1.4779987335205078,-2.6138562215548617,-0.3421412454861539,-2.0459274775376812,-0.9100699895033344,2.1375994873046906,3.4632806707257666,-48.666427491939594,0.5679287440171765,4,1.0749988555908203,1.1999988555908203,1.8799991607666016,1.1099987030029297,0.9799995422363281,3,0.00025762229269288284,3.4544587588644102,39.0099983215332,-1.1123579131448735,39.33000183105469,1.526300995823964,40.93000030517578,0.00025762229269288284
9361,2017-04-28,38.77999877929688,38.93999862670898,38.63999938964844,38.75,2609900.0,-0.0007730634612855836,-1.3999938964843182,-0.14285195277024273,28.992611490758236,46.74027099542797,1.421775386760622,1.5202778465279536,1.8104412370516556,0.7039024970254459,17.047016777392678,0.29999923706053977,-0.055768786697754535,-1.4330013275146385,-2.7540712360103754,-0.11193141901890158,-2.0935362817625105,-0.7724663732667665,2.0788980285644456,5.833304193303599,-42.68626686106483,0.6605349542478689,4,1.0600013732910085,1.1850013732910085,1.9175014495849538,1.1400012969970632,0.6599998474120952,4,0.006446622173012173,-1.7096448699333053,38.810001373291016,3.4544587588644102,39.0099983215332,-1.1123579131448735,39.33000183105469,0.006446622173012173
9362,2017-05-01,38.290000915527344,38.88000106811523,38.290000915527344,38.84000015258789,3168000.0,-0.012635324373221235,-1.1454580764188702,-18.33405391657755,24.55360411987013,42.42973275180603,1.756279827324093,1.9487328910361867,2.294999000781722,1.2242236128588502,17.925868438071387,0.5900001525878835,-0.1556420678398922,-1.8204992294311495,-3.394063345117594,-0.2469351137447049,-2.6072812872743683,-1.0337171715879307,2.4357620472412123,0.0,-42.815091346181404,0.786782057843221,5,1.375,1.375,2.407499313354492,1.6299991607666016,1.1399993896484375,0,0.006006778185869921,-1.3999938964843182,38.77999877929688,-1.7096448699333053,38.810001373291016,3.4544587588644102,39.0099983215332,0.006006778185869921
9363,2017-05-02,37.95000076293945,38.36999893188477,37.849998474121094,38.33000183105469,3052700.0,-0.008879606802255635,1.2608948044947157,0.6909119913440931,23.157924324498126,39.73418848581338,1.845091580395163,2.2131832932979307,2.63581218368693,1.5853732623730892,18.957507738939885,0.520000457763679,-0.2258418790697192,-2.040499496459958,-3.8806306590439377,-0.20036833387597852,-2.9605650777519514,-1.1204339151679648,2.5809012360498045,7.299422506111819,-31.368890455586673,0.9200655812919905,5,1.4949989318847656,1.4949989318847656,2.747499465942383,1.9699993133544922,1.1599998474121094,1,0.015546775776723143,-1.1454580764188702,38.290000915527344,-1.3999938964843182,38.77999877929688,-1.7096448699333053,38.810001373291016,0.015546775776723143
9364,2017-05-03,37.7599983215332,38.060001373291016,37.63000106811523,37.97000122070313,2796300.0,-0.005006651846811039,1.205111652337253,0.5526376549716595,20.331988957971973,35.25111130726233,1.7977377878019212,2.3288398213920516,2.805416194997349,1.7929206126920434,20.683111880559533,0.43000030517578836,-0.35206082469299815,-2.107501792907712,-4.1952495238910785,-0.01975406192434548,-3.1513756583993953,-1.0636279274160287,2.502813324969239,8.386923703556457,-23.96557014788865,1.0438738654916824,5,1.575002670288086,1.575002670288086,2.8900022506713867,2.2150020599365234,1.0,2,0.05799794858988028,1.2608948044947157,37.95000076293945,-1.1454580764188702,38.290000915527344,-1.3999938964843182,38.77999877929688,0.05799794858988028
9365,2017-05-04,37.70000076293945,38.150001525878906,37.61000061035156,37.790000915527344,4432000.0,-0.0015889184655905053,-3.0,0.4285662385787579,21.397426831614723,31.210048500872496,1.5469790460432833,2.2937926492975578,2.8348709966276004,1.8720487128077679,21.889034446542535,0.5400009155273438,-0.5381263256068891,-2.032499313354492,-4.315331154622392,0.25033252791340743,-3.1739152339884456,-0.8910833927205388,2.24687361415652,6.766938858629438,-28.148842526017923,1.1414159206339503,5,1.625,1.625,3.042499542236328,2.2950000762939453,1.0,3,0.05013260879045878,1.205111652337253,37.7599983215332,1.2608948044947157,37.95000076293945,-1.1454580764188702,38.290000915527344,0.05013260879045878
9366,2017-05-05,37.7400016784668,37.86000061035156,37.650001525878906,37.81999969482422,2065100.0,0.001061032220632363,1.6249910592947572,0.8888653414148264,19.64293468959238,26.44814778786533,1.172520627660198,2.1481286105955277,2.763517639605979,1.8394701529820239,23.160126566460754,0.20999908447265625,-0.6749956078121571,-1.8554985046386747,-4.274271171780882,0.5632741625035322,-3.064884838209778,-0.6461121710675712,1.8797103712849577,10.236300886391204,-22.083411700597367,1.2093863335711053,5,1.144998550415039,1.5849990844726562,3.0924978256225586,2.269998550415039,1.2399978637695312,4,0.05431900227577913,-3.0,37.70000076293945,1.205111652337253,37.7599983215332,1.2608948044947157,37.95000076293945,0.05431900227577913
9367,2017-05-08,37.650001525878906,37.77999877929688,37.56999969482422,37.75,2357200.0,-0.0023847416159294976,1.6250536455103226,1.2500119212245482,12.971753282974731,23.63849969860443,0.8362661619390366,2.1233175070272523,2.7991960986312705,1.93357057635302,24.533549499509967,0.20999908447266336,-0.885768441179053,-1.8034986495971665,-4.332123939915341,0.7251266407210082,-3.067811294756254,-0.5391860044380792,1.6883509223568183,10.000238418806386,-16.720604080388956,1.2643126451590876,5,0.7449989318847656,1.654998779296875,3.1299972534179688,2.3599987030029297,1.30999755859375,0,0.04754308176055999,1.6249910592947572,37.7400016784668,-3.0,37.70000076293945,1.205111652337253,37.7599983215332,0.04754308176055999
9368,2017-05-09,37.290000915527344,37.790000915527344,37.20000076293945,37.709999084472656,3116700.0,-0.009561768811725435,1.0344768619610112,4.20004577706569,12.820569820887386,21.472396412075586,0.9794619881542417,2.345230727636057,3.1082760346833,2.298972784872973,25.900141788143948,0.5900001525878906,-1.117336725069542,-1.9994993209838867,-4.645946039091164,0.646947397123391,-3.322722680037522,-0.6762759619302514,1.7654150921625416,9.473692664142277,-15.937480663070168,1.3232233590536373,5,0.8999996185302734,1.8299999237060547,3.457498550415039,2.8249988555908203,1.9699974060058594,1,0.05738802191225889,1.6250536455103226,37.650001525878906,1.6249910592947572,37.7400016784668,-3.0,37.70000076293945,0.05738802191225889
9369,2017-05-10,37.599998474121094,37.61000061035156,37.2400016784668,37.29999923706055,3087500.0,0.008313155027697139,1.3124679628547928,-0.7142870118074478,14.220156997518686,19.787663390631817,0.5011205764752376,1.9044761709093763,2.7395940015955134,2.006932243626615,27.482405412947763,0.3699989318847656,-1.4056214214743505,-1.54450168609619,-4.229198559553382,1.1401951873610017,-2.8868501228247894,-0.2021532493675906,1.121442789513715,42.10498841537603,20.4443505889695,1.3423484367285974,5,0.470001220703125,1.5200023651123047,3.147500991821289,2.535001754760742,0.4099998474121094,2,0.040159632912478926,1.0344768619610112,37.290000915527344,1.6250536455103226,37.650001525878906,1.6249910592947572,37.7400016784668,0.040159632912478926
9370,2017-05-11,37.4900016784668,37.58000183105469,37.25,37.47000122070313,1911100.0,-0.0029254468116536314,2.300005722024071,0.06666836209196161,14.058945343383627,18.128367152034638,0.4516838060168311,1.8635009738316768,2.7884182036423013,2.1235711287202292,28.870781970773606,0.34999847412109375,-1.5075653608788215,-1.4979986190795884,-4.185455317257784,1.189458079098607,-2.841726968168686,-0.15427026999049076,0.9575802950428454,43.93954281420686,25.33250345053182,1.3437283490890977,5,0.5499992370605469,1.6299991607666016,3.257497787475586,2.7099990844726562,0.029998779296875,3,0.033875609127962614,1.3124679628547928,37.599998474121094,1.0344768619610112,37.290000915527344,1.6250536455103226,37.650001525878906,0.033875609127962614
9371,2017-05-12,37.459999084472656,37.56999969482422,37.27000045776367,37.45000076293945,1827700.0,-0.0008002825460360352,1.6086942099414525,0.4999046347512743,8.393252465374971,16.3327725237574,0.30704222658855684,1.7584080005664333,2.7601516141789944,2.1602684250240074,30.334188122969696,0.2999992370605469,-1.567104653613974,-1.3850011825561523,-4.078388671438162,1.3083863063258576,-2.7316949269971573,-0.03830743811514736,0.7630182711343494,44.06750072737853,32.19476815490072,1.3466937444410034,5,0.3250007629394531,1.6600017547607422,3.177499771118164,2.740001678466797,0.3100013732910156,4,0.03310202105639615,2.300005722024071,37.4900016784668,1.3124679628547928,37.599998474121094,1.0344768619610112,37.290000915527344,0.03310202105639615
9372,2017-05-15,37.849998474121094,37.88999938964844,37.400001525878906,37.400001525878906,2169700.0,0.010411089139884533,-1.1777830524566817,45.007249141549025,24.99993556252626,16.537440439093857,-0.1697904939999333,1.2256900011638834,2.3126343910013105,1.780097876304474,31.81029204047954,0.48999786376953125,-1.5936970388262566,-0.8645017623901339,-3.4802153719050253,1.7512118471247575,-2.172358567147576,0.44335504236730827,0.18887589480575429,94.20275432747859,78.22221378620351,1.3078568047574446,5,-0.17499732971191406,1.2700023651123047,2.7500009536743164,2.3500022888183594,-0.1699981689453125,0,0.029854718987316176,1.6086942099414525,37.459999084472656,2.300005722024071,37.4900016784668,1.3124679628547928,37.599998474121094,0.029854718987316176
9373,2017-05-16,37.56999969482422,37.95000076293945,37.43999862670898,37.93000030517578,2485700.0,-0.0073975902400185145,1.550000953670714,-0.8000067817300194,25.342441593867207,17.094157398637773,0.05658725327767655,1.319749781832769,2.5274520904433047,2.0704728480111783,32.175643825267095,0.5100021362304759,-1.6303042420729739,-0.9835004806518555,-3.453661653382582,1.4866606920788712,-2.218581067017219,0.25158010571350786,-0.3699989318847656,46.47865378622624,28.770247449096185,1.235080586365362,5,0.10500144958496094,1.5500011444091797,3.0299997329711914,2.6300010681152344,-0.4799995422363281,1,0.03699758852646284,-1.1777830524566817,37.849998474121094,1.6086942099414525,37.459999084472656,2.300005722024071,37.4900016784668,0.03699758852646284
9374,2017-05-17,37.61999893188477,37.72000122070313,37.31999969482422,37.56999969482422,2495800.0,0.0013308287853790457,2.19996337946491,-0.13888653414150237,28.519785495319255,17.885530583493832,-0.01716434035902381,1.1009465890766066,2.4276278369136506,2.03491832453647,32.689171339867364,0.40000152587891336,-1.5996021489538634,-0.7905012130737248,-3.118097742978321,1.5370953168308716,-1.954299478026023,0.3732970518785734,-0.40499816894531904,52.85693265976854,31.969099514566704,1.163798264952299,5,-0.044998168945319605,1.5000019073486257,2.9975013732910085,2.5800018310546804,-0.3899993896484446,2,0.04359381808111773,1.550000953670714,37.56999969482422,-1.1777830524566817,37.849998474121094,1.6086942099414525,37.459999084472656,0.04359381808111773
9375,2017-05-18,37.68000030517578,37.90999984741211,37.54999923706055,37.63999938964844,1873300.0,0.0015949328813020802,-2.272714662227771,0.8000305180436798,30.357137991449534,19.075997617033515,-0.08973804822923626,0.8448336166179757,2.3316560254598215,1.969259579004877,33.063588561396564,0.3600006103515625,-1.5263398616789061,-0.5784997940063477,-2.654521097383004,1.4975215093703085,-1.6165104456946722,0.45951085768197686,-0.45029954223632984,60.29406814841409,35.95277194981476,1.0380106516883274,5,-0.10499954223632812,1.4400005340576172,2.9300003051757812,2.520000457763672,-0.029998779296875,3,0.008757909068065839,2.19996337946491,37.61999893188477,1.550000953670714,37.56999969482422,-1.1777830524566817,37.849998474121094,0.008757909068065839
9376,2017-05-19,37.72000122070313,37.91999816894531,37.54999923706055,37.65999984741211,2315700.0,0.0010615954141024453,-1.6428250296317488,1.5000000000001776,37.872339044020194,21.84272936826079,-0.14848965772906553,0.6042629748256942,2.2470260480142272,1.9161122357713936,33.36762878673694,0.3699989318847656,-1.4164272836546559,-0.39149894714354616,-2.1424359325419857,1.3594380382548934,-1.266967439842766,0.4839695455556736,-0.47589445776367967,63.49219804905927,34.58179895379047,0.8754684926992214,5,-0.14500045776367898,1.3999996185302663,2.892498970031731,2.479999542236321,-0.7200012207031321,4,-0.005302246990111059,-2.272714662227771,37.68000030517578,2.19996337946491,37.61999893188477,1.550000953670714,37.56999969482422,-0.005302246990111059
9377,2017-05-22,38.060001373291016,38.13999938964844,37.650001525878906,37.70000076293945,2596500.0,0.009013789543603545,-1.130429734795084,5.999872846334085,52.340440037789875,26.233826059027734,-0.47406856733140756,0.04029105028529756,1.854466612315747,1.5635319344228122,33.240738116341134,0.48999786376953125,-1.3043841199691073,0.09200115203857706,-1.051338458671367,1.2353407627485211,-0.47966865331639497,0.6636709573935491,-0.8017767303515626,90.24414071586078,56.17938880586581,0.5716698053549731,5,-0.37000083923339844,1.0599994659423828,2.5524988174438477,2.1399993896484375,-0.6900024414062429,0,-0.007619571861887886,-1.6428250296317488,37.72000122070313,-2.272714662227771,37.68000030517578,2.19996337946491,37.61999893188477,-0.007619571861887886
9378,2017-05-23,38.38000106811523,38.599998474121094,38.02999877929688,38.099998474121094,2263200.0,0.008407768872251697,-1.7142714416763372,0.7777836646462737,62.500076909351456,31.598261604786927,-0.6964286671968054,-0.37368872811891407,1.4809962092353999,1.2376349344191553,33.79676682785018,0.5699996948242116,-1.175916230316055,0.45950088500975994,-0.5115422004856001,1.43054397050512,-0.026020657737923614,0.9450224277574435,-1.0865054353074157,82.812686264692,43.62030942418912,0.48552154274768,5,-0.4550018310546804,0.7399997711181712,2.232499122619636,1.8449993133544993,-2.2999992370605398,1,-0.018238685342846006,-1.130429734795084,38.060001373291016,-1.6428250296317488,37.72000122070313,-2.272714662227771,37.68000030517578,-0.018238685342846006
9379,2017-05-24,38.540000915527344,38.72000122070313,38.5,38.560001373291016,1837100.0,0.004168833844693021,-3.3999237078010194,-0.07142954455661549,66.27908524080664,37.400499371167264,-0.7923956242883889,-0.601546587905375,1.2611900336061552,1.068776220944045,33.56556723453587,0.34000015258790484,-1.0032907221562084,0.643000602722168,-0.23534979932892242,1.5213510047732584,0.20382540169661922,1.0821758037477167,-1.1681151122407343,84.6153846153841,39.61446320595768,0.43917520102554686,5,-0.5450000762939453,0.5799999237060547,2.16249942779541,1.7999992370605469,-2.7800025939941406,2,-0.03762326747520295,-1.7142714416763372,38.38000106811523,-1.130429734795084,38.060001373291016,-1.6428250296317488,37.72000122070313,-0.03762326747520295
9380,2017-05-25,38.81999969482422,38.93999862670898,38.47000122070313,38.7599983215332,1660000.0,0.007265147188516785,2.1333240084941347,-3.0,69.14892897483244,44.15113009444032,-0.965418072904626,-0.9283551639265539,0.9150236540641927,0.7851292547653088,33.445626298935046,0.46999740600584516,-0.7820905274815857,0.92249946594238,0.04195248149304831,1.8030464503917116,0.4822259737177177,1.3627729581670422,-1.3402646581442852,91.36697952686802,40.23488919831385,0.4402734922246658,5,-0.6900005340576172,0.3000011444091797,1.9075002670288086,1.585000991821289,-3.3199996948242188,3,-0.040958273186176286,-3.3999237078010194,38.540000915527344,-1.7142714416763372,38.38000106811523,-1.130429734795084,38.060001373291016,-0.040958273186176286
9381,2017-05-26,39.02999877929688,39.13999938964844,38.7599983215332,38.84000015258789,1864800.0,0.005409559147952825,-1.1714204749811992,3.1665713014178816,73.46938245910877,49.536624194060586,-1.0385019318133786,-1.179118585037095,0.6405777176546223,0.5693129941152506,33.293453528703985,0.3800010681152344,-0.5696870485964354,1.1199985504150476,0.18151169591093463,2.0584854049191605,0.6507551231629876,1.5892419776671076,-1.4042373836140456,92.61739811671502,34.78361641907835,0.4692434272520578,5,-0.799999237060554,0.09000205993651633,1.6975011825561452,1.3750019073486257,-4.119998931884773,4,-0.03535734810604152,2.1333240084941347,38.81999969482422,-3.3999237078010194,38.540000915527344,-1.7142714416763372,38.38000106811523,-0.03535734810604152
9382,2017-05-30,38.52000045776367,38.91999816894531,38.29999923706055,38.900001525878906,1750500.0,-0.013066829041351036,1.95241555327478,-2.0000200774990717,69.90295337292882,54.48779216951188,-0.47323482706269715,-0.6861869498493576,1.0808085272569343,1.0811674273969842,32.441010256363754,0.7299995422363352,-0.3450752126836534,0.5985002517700195,-0.3648986932245748,1.5618991967646139,0.11680077927272237,1.0801997242673167,-0.7125305028049667,44.14427108392294,-18.988540776166822,0.4816994724972958,5,-0.29000091552734375,0.6000003814697266,2.2024993896484375,1.8999996185302734,-4.3899993896484375,1,-0.039460032183289306,-1.1714204749811992,39.02999877929688,2.1333240084941347,38.81999969482422,-3.3999237078010194,38.540000915527344,-0.039460032183289306
9383,2017-05-31,38.540000915527344,38.7400016784668,38.400001525878906,38.43999862670898,3960500.0,0.0005192226772063879,-2.777853131291724,-0.2631631782362281,66.78578532483554,58.739569928347024,-0.3812647608595441,-0.6953718101215856,1.0091772131365104,1.065393617756655,31.022665260089294,0.3400001525878906,-0.0847284191545441,0.5890007019042969,-0.4134152314365451,1.5914166352451389,0.08779273523387587,1.0902086685747179,-0.5726274284058732,28.57162319880473,-35.68350302693645,0.5012079666704224,5,-0.19500160217285156,0.1399993896484375,2.1874990463256836,1.914999008178711,-5.120002746582038,2,-0.030358120286686052,1.95241555327478,38.52000045776367,-1.1714204749811992,39.02999877929688,2.1333240084941347,38.81999969482422,-0.030358120286686052
9384,2017-06-01,39.95000076293945,40.09000015258789,39.209999084472656,40.040000915527344,7527900.0,0.0365853610253557,8.263236091312466,-0.8999809269501554,79.9999999999999,64.2554434848526,-1.5935779874739069,-2.0373455802028744,-0.43616658734657676,-0.3287845048251654,29.9503704064645,1.5499992370605469,0.07122078004913135,1.889500427246091,0.5523632630863631,3.2266375914058187,1.220931845166227,2.558069009325955,-1.8419121675147494,92.17880904786058,24.306554771457442,0.6685685820798638,6,-1.1300010681152344,-1.3050003051757812,0.27499961853027344,0.5,-6.720001220703125,3,-0.09687106027479375,-2.777853131291724,38.540000915527344,1.95241555327478,38.52000045776367,-1.1714204749811992,39.02999877929688,-0.09687106027479375
9385,2017-06-02,39.59000015258789,40.2400016784668,38.43999862670898,39.95000076293945,5020800.0,-0.00901127918589495,2.829783780274023,4.0,74.04066315507568,68.27414616385879,-1.043932262890209,-1.6110925415435844,-0.10642808454626618,0.049895262989778644,28.548790043010243,1.8000030517578196,0.2507765244157767,1.434999847412108,-0.05344688046599799,2.923446575290214,0.6907764834730514,2.1792232113511645,-1.2044439391603419,66.49480887210949,-4.207298644918339,0.7442233639390536,6,-0.6449985504150391,-0.8699989318847656,0.3575000762939453,0.6149997711181641,-6.520000457763672,4,-0.0967416472920708,8.263236091312466,39.95000076293945,-2.777853131291724,38.540000915527344,1.95241555327478,38.52000045776367,-0.0967416472920708
9386,2017-06-05,39.790000915527344,39.810001373291016,39.43999862670898,39.5099983215332,2484400.0,0.005051800004258977,1.3124918044512706,-0.7777836646462933,72.87739880700673,70.55603047154955,-1.0274744319107398,-1.7387864205090935,-0.3307999036228324,-0.12767867754838136,27.071466535122656,0.37000274658203836,0.4315181738800504,1.5325006484985337,-0.10998643774756545,3.174987734744633,0.7112571053754806,2.353744191621587,-1.3500022888183665,76.80411357558596,8.69981416582705,0.8212435431230511,6,-0.6550006866455078,-1.0699996948242188,0.1574993133544922,0.41499900817871094,-6.409999847412109,0,-0.1078160547076853,2.829783780274023,39.59000015258789,8.263236091312466,39.95000076293945,-2.777853131291724,38.540000915527344,-0.1078160547076853
9387,2017-06-06,39.43999862670898,39.810001373291016,39.36000061035156,39.77000045776367,1900200.0,-0.008796237264769302,1.1951060662448827,-1.1785670494952638,71.69371619546449,71.57754594778433,-0.5153255208520378,-1.315239203713766,-0.013606845576276783,0.23735439127791125,25.368781219423433,0.4500007629394531,0.6095264201200834,1.0929985046386648,-0.6042699729857688,2.7902669822630983,0.244364265826448,1.9416327434508815,-1.0,56.521576879618976,-13.726750309683922,0.8486342388122166,6,-0.1699981689453054,-0.7199974060058523,0.46250152587891336,0.7200012207031321,-5.919998168945305,1,-0.11485798521882118,1.3124918044512706,39.790000915527344,2.829783780274023,39.59000015258789,8.263236091312466,39.95000076293945,-0.11485798521882118
9388,2017-06-07,39.43000030517578,39.61000061035156,39.150001525878906,39.47000122070313,3329900.0,-0.00025350714709271305,1.874997019764919,0.12121422296205711,71.19439319965505,72.12369127654527,-0.38076280709244514,-1.1981257451463492,-0.026571818457441054,0.26455369490307135,23.02480287145746,0.45999908447265625,0.7668156533647306,0.9760002136230455,-0.7104837375851147,2.6624841648312056,0.13275823801896536,1.8192421892271256,-0.7020011901855554,55.000000000000185,-16.727453595750205,0.8432419756040792,6,-0.15999984741210938,-0.7099990844726562,0.2350006103515625,0.5550003051757812,-5.849998474121087,2,-0.13441539934162372,1.1951060662448827,39.43999862670898,1.3124918044512706,39.790000915527344,2.829783780274023,39.59000015258789,-0.13441539934162372
9389,2017-06-08,39.11000061035156,39.61000061035156,39.04999923706055,39.43000030517578,2709000.0,-0.0081156401812712,-1.5454466638923567,7.999809269500773,65.78367208078734,71.74977384387358,0.031954639827127096,-0.8002282975047734,0.2643383846163516,0.6000682169722609,20.51989470120104,0.5600013732910156,0.8615218801261477,0.5805004119873018,-1.0800065590759118,2.2410073830505155,-0.24975307354430498,1.4107538975189087,-0.14008108520508245,37.2222693171706,-34.46631412836163,0.8302534855316066,6,0.15999984741210938,-0.3899993896484375,0.33499908447265625,0.654998779296875,-5.630001068115234,3,-0.14548714785497185,1.874997019764919,39.43000030517578,1.1951060662448827,39.43999862670898,1.3124918044512706,39.790000915527344,-0.14548714785497185
9390,2017-06-09,38.7599983215332,39.22000122070313,38.61999893188477,39.02999877929688,2435200.0,-0.008949176255592328,-1.1818295313465077,0.8437522351763329,60.74377136407729,70.33581705553675,0.41633247588261924,-0.36912805372588764,0.5680115926524607,0.9621108449729974,18.12416599696681,0.6000022888183594,0.9000636817335135,0.16699829101562358,-1.4217134540788692,1.7557100361101163,-0.6273575815316264,0.9613541635628735,1.4800033569335938,11.764630455967058,-58.44251530561828,0.7943558725472479,6,0.5100021362304688,-0.039997100830078125,0.5750026702880859,0.8950023651123047,-5.439998626708984,4,-0.14267283330156055,-1.5454466638923567,39.11000061035156,1.874997019764919,39.43000030517578,1.1951060662448827,39.43999862670898,-0.14267283330156055
9391,2017-06-12,38.70000076293945,38.86000061035156,38.560001373291016,38.7400016784668,3177700.0,-0.0015479246953532533,1.1428610354223434,0.1481512878113526,57.01754092436185,68.90410456125154,0.47449535304698287,-0.2228975942560396,0.5900214881194756,1.0321656996692141,15.631437024535117,0.2999992370605469,0.9160190460315576,0.04500064849853658,-1.4516553853685323,1.5416566823656055,-0.7033273684349979,0.793328665432071,1.5076008605957014,11.199951171875,-54.13982258733145,0.7483280169335347,6,0.6200008392333984,0.020000457763671875,0.625,0.9449996948242188,-4.8500022888183665,0,-0.14547806090760418,-1.1818295313465077,38.7599983215332,-1.5454466638923567,39.11000061035156,1.874997019764919,39.43000030517578,-0.14547806090760418
9392,2017-06-13,38.97999954223633,38.9900016784668,38.2599983215332,38.599998474121094,3142600.0,0.007235110433512215,2.6499680523369475,-9.499809269502194,56.63715619171405,67.77647910201581,0.29794113583575665,-0.4362665184272174,0.27257111311443794,0.7644335552536958,14.160235265636967,0.7300033569335938,0.9053503528153826,0.26849937438964844,-1.184892554066245,1.7218913028455418,-0.4581965898383018,0.9951953386175987,1.1616980712890594,53.333333333333336,-9.391562163827807,0.7266959642279484,6,0.2700004577636719,-0.2599983215332031,0.1250009536743164,0.6650009155273438,-5.229999542236328,1,-0.14366337967893716,1.1428610354223434,38.70000076293945,-1.1818295313465077,38.7599983215332,-1.5454466638923567,39.11000061035156,-0.14366337967893716
9393,2017-06-14,38.959999084472656,39.52999877929688,38.810001373291016,39.11000061035156,2737400.0,-0.0005130953822101159,-2.2000101725950607,-0.3947397480299152,54.794502652000084,64.9758682855714,0.42888551591402546,-0.3233708440075489,0.25379307222935665,0.7896832950924448,12.441631528648745,0.7199974060058665,0.8598942351454752,0.1789989471435547,-1.1740309417060075,1.532028835993117,-0.4975159972812264,0.8555138915683358,1.0687965715331984,51.851820455219766,-7.769304395916507,0.6765149444247823,6,0.29000091552734375,-0.23999786376953125,-0.10999870300292969,0.6650009155273438,-5.079998016357422,2,-0.13963035817619085,2.6499680523369475,38.97999954223633,1.1428610354223434,38.70000076293945,-1.1818295313465077,38.7599983215332,-0.13963035817619085
9394,2017-06-15,39.2599983215332,39.41999816894531,38.70000076293945,38.91999816894531,2324600.0,0.007700185937122184,1.1818108256509552,-2.2666446264177815,54.99998699534345,62.8602376011567,0.02315094722137445,-0.5209132815652566,-0.07810733357327138,0.5005632552773704,10.503800866554618,0.7199974060058594,0.8711312337946424,0.39699821472167685,-0.8547637007690341,1.6487601302123878,-0.22888274302367506,1.0228791724670288,0.662669494404291,78.74012909892033,22.17897318996004,0.6258809577453545,6,-0.22499847412109375,-0.5199966430664062,-0.6049976348876953,0.18000221252441406,-5.4199981689453125,3,-0.14467643233094996,-2.2000101725950607,38.959999084472656,2.6499680523369475,38.97999954223633,1.1428610354223434,38.70000076293945,-0.14467643233094996
9395,2017-06-16,38.0099983215332,39.11000061035156,37.72000122070313,39.09000015258789,9550200.0,-0.03183902326644783,1.4821356802746448,-3.176474548126872,40.62499342595658,59.27663700326223,1.1459690255888972,0.7958822447050906,1.1190058198442472,1.7491747285437782,9.495500957483271,1.539997100830071,0.872478613431575,-0.8695016860961928,-2.062947918657869,0.32394454646548354,-1.4662248023770346,-0.2727785698153511,1.8129093247400334,16.021960883493115,-34.49209547312456,0.5967231162808398,6,0.7550029754638672,0.7350025177001953,0.5850019454956055,1.430002212524414,-3.8499984741210938,4,-0.11917913652552214,1.1818108256509552,39.2599983215332,-2.2000101725950607,38.959999084472656,2.6499680523369475,38.97999954223633,-0.11917913652552214
9396,2017-06-19,37.52000045776367,38.27999877929688,37.11999893188477,38.18000030517578,6922500.0,-0.012891288750516483,1.6976841152752136,0.611109933737408,40.774904632536135,55.84121349627019,1.4305415005730424,1.338767610861055,1.5467536370948594,2.2347609497116565,8.685742887489768,1.1599998474121094,0.6545249064139682,-1.3494995117187472,-2.5864135534513153,-0.11258546998617902,-1.9679565325850348,-0.7310424908524595,2.134674674463959,16.5975747387879,-33.28787766379665,0.6184570208662855,6,0.8449993133544922,1.1599998474121094,1.0600004196166992,1.9200000762939453,-3.6899986267089773,0,-0.11194031747593924,1.4821356802746448,38.0099983215332,1.1818108256509552,39.2599983215332,-2.2000101725950607,38.959999084472656,-0.11194031747593924
9397,2017-06-20,37.77000045776367,37.97000122070313,37.40999984741211,37.59000015258789,3932600.0,0.006663112925103132,-1.0740756439057046,-0.2727277981677889,43.18583389653591,52.72915135147919,1.0267096924870955,1.1235315493550928,1.2358027032307888,1.9860693945111763,8.481847076005602,0.5600013732910227,0.4740916043085335,-1.0849994659423814,-2.3678169915477056,0.19781805966294286,-1.7264082287450435,-0.44359070313971927,1.631207054429673,26.971019378979616,-24.552546187982575,0.6414087628026619,6,0.5949993133544922,0.9099998474121094,0.682499885559082,1.6700000762939453,-3.4200019836425852,1,-0.10378612486452388,1.6976841152752136,37.52000045776367,1.4821356802746448,38.0099983215332,1.1818108256509552,39.2599983215332,-0.10378612486452388
9398,2017-06-21,37.68000030517578,38.02999877929688,37.560001373291016,37.88999938964844,2902300.0,-0.002382847537651833,-1.0888915262283725,-1.166659602424448,23.787511574043478,48.06291129517431,0.941361033189601,1.2210019236303538,1.2599704663588085,2.07622922842463,9.406624030383623,0.4699974060058665,0.2727183132042157,-1.1399995803833036,-2.5124502472239385,0.23245108645733126,-1.826224913803621,-0.4537742469629862,1.493086348986708,24.347893871769504,-21.12289396806838,0.6862253334203163,6,0.6449985504150462,1.0,0.7175006866455078,1.7450008392333984,-3.4399986267089773,2,-0.10429937031173409,-1.0740756439057046,37.77000045776367,1.6976841152752136,37.52000045776367,1.4821356802746448,38.0099983215332,-0.10429937031173409
9399,2017-06-22,37.09000015258789,37.34000015258789,36.540000915527344,37.02999877929688,5236100.0,-0.015658178020419133,1.8571331257961459,-0.2857220708446528,22.58770462180938,43.8233483238112,1.3574402768269707,1.788499114977398,1.7781816995447244,2.662480866379269,10.994731388615559,1.1399993896484375,0.07068569481658216,-1.6574996948242173,-3.230734612107973,-0.08426477754046147,-2.4441171534660953,-0.8708822361823394,1.8777777293468247,21.400751064998293,-20.526188076616773,0.7866174586418778,6,0.9449996948242188,1.3000011444091797,1.3075008392333984,2.335000991821289,-2.8499984741210866,3,-0.08654621383841332,-1.0888915262283725,37.68000030517578,-1.0740756439057046,37.77000045776367,1.6976841152752136,37.52000045776367,-0.08654621383841332
9400,2017-06-23,37.22999954223633,37.43999862670898,37.04999923706055,37.099998474121094,12137600.0,0.0037745858471955884,-2.3913057900584858,2.166634878250622,21.555516184078797,39.883123352668655,1.0924720347504362,1.6055928905753305,1.5626715475316928,2.5183913005199514,12.247832039845786,0.3899993896484304,-0.14081322510038063,-1.4380002975463881,-3.1503529065020004,0.2743523114092241,-2.2941766020241943,-0.581823993068582,1.446445103729502,39.65514217437995,2.0515326920116053,0.8561763044778066,6,0.8050003051757812,1.1600017547607422,1.1175012588500977,2.1950016021728516,-3.3999977111816335,4,-0.09105558504782096,1.8571331257961459,37.09000015258789,-1.0888915262283725,37.68000030517578,-1.0740756439057046,37.77000045776367,-0.09105558504782096
9401,2017-06-26,37.650001525878906,37.810001373291016,37.27999877929688,37.27999877929688,3453200.0,0.011281278238161052,-1.8648576200590443,2.84615158895502,30.415768987735404,36.96963588555991,0.5675481311705681,1.1351012879232059,1.0801537446605494,2.0990950041074967,12.915300191418122,0.5800018310546875,-0.3103285124119566,-0.9489984512329102,-2.710443858700174,0.8124469562343535,-1.829721154966542,-0.06827574749927834,0.7700698724343056,74.49679206541796,37.66330672984298,0.8807227037336331,6,0.3849983215332031,0.7399997711181641,0.6974992752075195,1.7749996185302734,-3.44000244140625,0,-0.09269592395814186,-2.3913057900584858,37.22999954223633,1.8571331257961459,37.09000015258789,-1.0888915262283725,37.68000030517578,-0.09269592395814186
9402,2017-06-27,37.0,37.61000061035156,37.0,37.5,3631500.0,-0.01726431605672374,-1.44000244140625,-1.3513413200816804,26.679455545223576,33.84574176258475,1.0137576930269105,1.7553892019647606,1.654284146746349,2.7412394609848576,14.349944828474195,0.6500015258789062,-0.4580942971938171,-1.5229999542236357,-3.4244020446340926,0.3784021361868213,-2.473700999428864,-0.5722989090184072,1.194462940378905,30.8724660389047,-3.5117594211405994,0.9507010452052286,6,0.9799995422363281,1.3900012969970703,1.3475008010864258,2.4250011444091797,-2.6899986267089844,1,-0.08567562618771096,-1.8648576200590443,37.650001525878906,-2.3913057900584858,37.22999954223633,1.8571331257961459,37.09000015258789,-0.08567562618771096
9403,2017-06-28,37.36999893188477,37.65999984741211,37.09000015258789,37.2599983215332,4678600.0,0.00999997113202089,-1.533349157370045,-0.2200012207031392,33.46005481272087,31.452415964515573,0.4408596441916117,1.3631308070669874,1.2005106397761196,2.363379533842213,15.82954480099194,0.6599998474121094,-0.5791639875157131,-1.0945009231567298,-3.064459200164798,0.8754573538513384,-2.0794800616607603,-0.10952178465269924,0.6259285655119484,65.35415095983211,30.034753634916015,0.9849791385040325,6,0.4550018310546804,1.0200023651122976,1.035001754760735,2.055002212524407,-3.3899993896484446,2,-0.08081350131340159,-1.44000244140625,37.0,-1.8648576200590443,37.650001525878906,-2.3913057900584858,37.22999954223633,-0.08081350131340159
9404,2017-06-29,36.08000183105469,37.70000076293945,35.95000076293945,37.29999923706055,5936100.0,-0.03451959158953666,-1.3648655963172696,-11.090823970036737,28.38710114065732,30.092650155037873,1.377159992012487,2.475238407736633,2.4000098360560074,3.6401699539036088,15.838524686273248,1.75,-0.76452977990661,-2.190998077392578,-4.301810714861439,-0.08018543992371718,-3.246404396127005,-1.1355917586581512,1.7412144765177118,6.989302443866544,-30.016246597328184,1.0554063187344291,6,1.0349979400634766,2.0149993896484375,2.442498207092285,3.344999313354492,-1.910003662109382,3,-0.0509977843461239,-1.533349157370045,37.36999893188477,-1.44000244140625,37.0,-1.8648576200590443,37.650001525878906,-0.0509977843461239
9405,2017-06-30,35.7599983215332,36.29999923706055,35.63999938964844,36.22000122070313,6671600.0,-0.008869276421323513,1.1290354336764516,0.37705235839470275,27.24455992205266,28.589278520539708,1.5024337733938822,2.6283527927116097,2.6161939463652573,3.9400220629965617,17.367844581429242,0.6599998474121094,-0.965007633939976,-2.3195014953613295,-4.613461026918955,-0.025541963803703993,-3.466481261140146,-1.1725217295825132,1.94000244140625,5.529899640153079,-33.30481520632277,1.1469797657788128,6,1.0750007629394531,2.180002212524414,2.7975025177001953,3.6650028228759766,-1.5699996948242188,4,-0.04250550096226147,-1.3648655963172696,36.08000183105469,-1.533349157370045,37.36999893188477,-1.44000244140625,37.0,-0.04250550096226147
9406,2017-07-03,35.5,35.849998474121094,35.41999816894531,35.66999816894531,2884400.0,-0.007270646916575529,-1.6060479955611042,0.36955890767660954,22.981364252132636,26.34433744893935,1.615666424033165,2.688306918124951,2.7691454539012597,4.178471875831761,19.032617585835144,0.43000030517578125,-1.2197957313408878,-2.364999771118164,-4.784372851427143,0.05437330919081518,-3.5746863112726572,-1.155313230963671,2.200000762939453,3.5088482471653317,-32.10837348812439,1.2096865401544912,7,1.2249984741210938,2.3299999237060547,3.125,3.9250011444091797,-1.1100006103515554,0,-0.047042201942121276,1.1290354336764516,35.7599983215332,-1.3648655963172696,36.08000183105469,-1.533349157370045,37.36999893188477,-0.047042201942121276
9407,2017-07-05,34.90999984741211,35.54999923706055,34.81999969482422,35.470001220703125,7634500.0,-0.01661972260810962,1.0277838118499758,3.2941612063549055,21.112694673408015,26.047135571090962,1.9638292963100668,3.079413164578625,3.234331612304672,4.739920846287383,21.06186904888482,0.7299995422363281,-1.3262834383997486,-2.7284999847412124,-5.36543790949036,-0.09156205999206435,-4.046968947115786,-1.4100310223666384,2.3796004486084,3.1250041392099073,-29.181260807056482,1.3184689623745753,7,1.4050006866455078,2.6200008392333984,3.765000343322754,4.51500129699707,-0.8499984741210938,2,-0.02005158309937216,-1.6060479955611042,35.5,1.1290354336764516,35.7599983215332,-1.3648655963172696,36.08000183105469,-0.02005158309937216
9408,2017-07-06,34.130001068115234,34.75,34.060001373291016,34.689998626708984,9813900.0,-0.02234313327717463,1.0294068148414097,0.9999931880573021,15.754347686581596,25.28787368939898,2.4443537746919333,3.628000105479636,3.9294599738418725,5.484786535256859,23.713444347449652,0.8499984741210938,-1.431250135715679,-3.2434988021850586,-6.171564005907264,-0.3154335984628531,-4.707531404046158,-1.7794662003239594,2.6656791076660156,1.9230688615851537,-23.49715724748943,1.4640326018611025,7,1.8050003051757812,3.020000457763672,4.544999122619629,5.284999847412109,0.6699981689453196,3,0.005273961310945818,1.0277838118499758,34.90999984741211,-1.6060479955611042,35.5,1.1290354336764516,35.7599983215332,0.005273961310945818
9409,2017-07-07,33.419998168945305,34.22999954223633,33.40999984741211,34.189998626708984,7777100.0,-0.02080289706856253,-1.075956212909176,1.3750068119891135,16.97841979339168,24.77930742376708,2.882103960872101,4.100078719192375,4.554908563260838,6.1564484349400885,26.71382276618187,0.8199996948242188,-1.6047870025212347,-3.669001579284675,-6.968774210054356,-0.3692289485149942,-5.3188878946695155,-2.0191152638998346,2.8285462463379005,0.34596275587491715,-25.178179924473827,1.6498863153848415,7,2.190002441406257,3.4050025939941477,5.092501640319831,5.995002746582038,1.4700012207031392,4,0.016756475283454364,1.0294068148414097,34.130001068115234,1.0277838118499758,34.90999984741211,-1.6060479955611042,35.5,0.016756475283454364
9410,2017-07-10,33.22999954223633,33.630001068115234,33.11999893188477,33.5,5663700.0,-0.005685177651671092,-1.0816342418510096,0.3506497366869589,17.74436141982433,23.371373249554743,2.7323709074765574,4.062845796834644,4.662849238714365,6.306132928137224,29.219964849821295,0.5100021362304616,-1.7046870224843929,-3.5825002670288058,-7.203810708905529,0.03881017484791727,-5.393155487967164,-1.7718450460904478,2.4508359594726556,4.029327062137407,-21.689393712040527,1.8106552209383608,7,2.1800003051757812,3.450000762939453,5.502500534057617,6.079999923706055,1.6700019836425781,0,0.028287650907554474,-1.075956212909176,33.419998168945305,1.0294068148414097,34.130001068115234,1.0277838118499758,34.90999984741211,0.028287650907554474
9411,2017-07-11,33.06999969482422,33.310001373291016,32.93000030517578,33.200000762939446,7871400.0,-0.004814921745898482,1.1714204749811992,0.4814846211446635,14.176830952540257,21.982192739256597,2.4299063006842516,3.9836791238927844,4.7382072867278,6.422083937922068,31.7971113822588,0.3800010681152344,-1.7685854961712124,-3.4610000610351577,-7.331258475044152,0.4092583529738363,-5.396129268039658,-1.5258708540306571,2.09866849291992,5.343490332941672,-19.381686982178657,1.9351292070044983,7,2.2450008392333984,3.3000011444091797,5.7625017166137695,6.17500114440918,2.069999694824226,1,0.03386752168794405,-1.0816342418510096,33.22999954223633,-1.075956212909176,33.419998168945305,1.0294068148414097,34.130001068115234,0.03386752168794405
9412,2017-07-12,33.380001068115234,33.529998779296875,33.09000015258789,33.290000915527344,4270000.0,0.00937409664807265,1.256428815963222,-0.6923031779101878,18.28910330455065,20.296531460571018,1.7348444720802405,3.4073241791986675,4.361217739004594,6.069548822053704,33.91377048795914,0.45999908447265625,-1.8496399575844151,-2.8709987640380845,-6.805006216984175,1.0630086889080061,-4.83800249051113,-0.9039950375650392,1.3409335431152343,24.72532079094198,-0.045614847516567636,1.9670037264730467,7,1.9349994659423828,2.989999771118164,5.547499656677246,5.864999771118164,1.3400001525878906,2,0.03025758805316414,1.1714204749811992,33.06999969482422,-1.0816342418510096,33.22999954223633,-1.075956212909176,33.419998168945305,0.03025758805316414
9413,2017-07-13,33.52000045776367,33.81999969482422,33.200000762939446,33.360000610351555,7433400.0,0.004194109801337387,-1.5833313465098993,1.7777730682830442,21.800958434877842,19.56473782659552,1.1077863301727007,2.9922937810653423,4.1654367271138,5.892507451212012,36.94739005341705,0.6199989318847727,-2.029503014569933,-2.4589994430541964,-6.356447215774402,1.4384483296660093,-4.407723329414303,-0.51027555669409,0.8427472922558579,45.384653757332295,19.353491252180604,1.9487238863601044,7,1.0949993133544922,2.75,5.475000381469727,5.725000381469727,0.9399986267089844,3,0.01610981229572972,1.256428815963222,33.380001068115234,1.1714204749811992,33.06999969482422,-1.0816342418510096,33.22999954223633,0.01610981229572972
9414,2017-07-14,33.580001831054695,33.650001525878906,33.360000610351555,33.59999847412109,3172700.0,0.0017900170785087877,3.8332379680845485,-0.12497913835433903,20.800036132790595,18.848679627788623,0.732943222208327,2.6192324186118086,4.055326140282425,5.786016324094589,39.97144581433908,0.29000091552735086,-2.1439791087185256,-2.1149982452392493,-5.829269272833862,1.5992727823553636,-3.9721337590365593,-0.2578627314419393,0.4961964299960826,73.03392939804972,46.713283406203686,1.8571355137973067,7,0.8099975585937429,2.6899986267089773,5.414999008178704,5.539999008178704,0.9199981689453054,4,0.036331070264493226,-1.5833313465098993,33.52000045776367,1.256428815963222,33.380001068115234,1.1714204749811992,33.06999969482422,0.036331070264493226
9415,2017-07-17,33.47999954223633,33.59000015258789,33.299999237060554,33.59000015258789,3743900.0,-0.0029780310710372238,4.272714662227641,5.500953834418255,14.839805341215921,17.944061971020098,0.5313981859433383,2.4901278360854135,4.104958233354239,5.834004595341597,41.84897742826566,0.29000091552733664,-2.3570850904015117,-1.9885005950927734,-5.660616292700453,1.6836151025149064,-3.8245584438966134,-0.1524427462889335,0.36695912763944705,61.79770946559913,39.85376591292486,1.83605784880384,7,0.7600002288818359,2.75,5.51500129699707,5.64000129699707,1.029998779296868,0,0.04211469135874224,3.8332379680845485,33.580001831054695,-1.5833313465098993,33.52000045776367,1.256428815963222,33.380001068115234,0.04211469135874224
9416,2017-07-18,33.31999969482422,33.59000015258789,33.259998321533196,33.459999084472656,3292700.0,-0.004778968028666286,-1.538454766865141,1.2727146622277707,16.176482962896657,17.3955940031855,0.39073497107570887,2.444680956756571,4.2104006021343,5.940212627011988,43.197921638169426,0.3300018310546946,-2.4432699695778837,-1.9385004043579102,-5.596986151658157,1.7199853429423335,-3.7677432780080338,-0.10925753070778654,0.34356730211155906,31.506806364800248,10.250574591969922,1.8292428736501218,7,0.5200004577636719,2.9099998474121094,5.67500114440918,5.80000114440918,0.9000015258789062,1,0.0474190229749647,4.272714662227641,33.47999954223633,3.8332379680845485,33.580001831054695,-1.5833313465098993,33.52000045776367,0.0474190229749647
9417,2017-07-19,33.84999847412109,34.029998779296875,33.259998321533196,33.52000045776367,9524900.0,0.01590632605495479,1.231889826900877,-2.3571389645776057,18.571437329658465,17.708603963527377,-0.3413322154086771,1.6927351508072022,3.633779537121228,5.348419528161443,44.311219006366734,0.770000457763679,-2.49279584916178,-1.2125015258789134,-4.721418957501903,2.2964159057440767,-2.9669602416904084,0.5419571899325817,-0.9199981689453054,78.31316441384442,60.047634657786496,1.7544587158114955,7,-0.26999855041503196,2.3800010681152415,5.170002937316902,5.270002365112312,-0.6199989318847585,2,0.03810933452518728,-1.538454766865141,33.31999969482422,4.272714662227641,33.47999954223633,3.8332379680845485,33.580001831054695,0.03810933452518728
9418,2017-07-20,33.75,33.959999084472656,33.639999389648445,33.919998168945305,2788000.0,-0.002954164804395365,1.5599975585936932,-0.5151490630815899,23.582767616793646,18.442420388349817,-0.3362676648946916,1.5633663366443642,3.696638155257155,5.389725985807516,45.60014987258696,0.31999969482421164,-2.5051801044022284,-1.115999984741208,-4.443192118681175,2.2111921491987623,-2.779596051711195,0.5475960822287789,-0.7979997253417963,63.636543787249344,42.1293390709315,1.6635960669699847,7,-0.2700004577636719,2.479999542236328,5.2350006103515625,5.370000839233398,-0.6100006103515554,3,0.02874077690972232,1.231889826900877,33.84999847412109,-1.538454766865141,33.31999969482422,4.272714662227641,33.47999954223633,0.02874077690972232
9419,2017-07-21,33.880001068115234,33.900001525878906,33.65999984741211,33.700000762939446,3122000.0,0.003851883499710551,1.1818213344430573,-1.058836729198542,27.72515746921124,19.551397727170585,-0.44047602613264303,1.2443481444450555,3.520248434716052,5.196083515424675,45.99216757880795,0.24000167846679688,-2.444102196298587,-0.8254989624023423,-4.007497606671187,2.356499681866506,-2.4164982845367646,0.76550035973208,-0.9064408233642567,80.51978934956992,54.63730031558457,1.5909993221344234,7,-0.40000152587890625,2.2949981689453125,5.104999542236328,5.239999771118164,-1.3500022888183594,4,0.017119185303192452,1.5599975585936932,33.75,1.231889826900877,33.84999847412109,-1.538454766865141,33.31999969482422,0.017119185303192452
9420,2017-07-24,33.84000015258789,34.209999084472656,33.790000915527344,33.860000610351555,3831500.0,-0.0011806645297006702,-6.000031789426837,-0.1111134658584735,29.250021696070007,21.22619669867389,-0.3406722126504178,1.0723361956296458,3.515985518181033,5.171564325226626,46.37218426961762,0.4199981689453125,-2.2597981719790354,-0.6959999084472628,-3.6658726853980568,2.2738728685035348,-2.18093629692266,0.7889364800281342,-0.8453111371459983,61.05277529041898,31.004232057190364,1.4849363884753985,7,-0.1900005340576172,2.1800003051757812,5.0475006103515625,5.280000686645508,-1.4099998474121094,0,0.019503541502248867,1.1818213344430573,33.880001068115234,1.5599975585936932,33.75,1.231889826900877,33.84999847412109,0.019503541502248867
9421,2017-07-25,34.15999984741211,34.279998779296875,33.689998626708984,33.84999847412109,3875200.0,0.009456255714577644,1.145458076418896,-15.499713904259151,39.94638974512119,23.632561858737283,-0.5473556971401621,0.5032713301025495,3.1554950126346455,4.790485677510588,47.49095682358488,0.5900001525878906,-2.040690022241904,-0.20150012969970987,-2.7861125278160443,2.3831122684166246,-1.493806328757877,1.0908060693584574,-1.1166984292089879,88.23540411463541,52.51825880459921,1.2923061990581681,7,-0.4200000762939453,1.4449996948242188,4.595001220703125,4.960000991821289,-1.4199981689453054,1,0.010245857016524695,-6.000031789426837,33.84000015258789,1.1818213344430573,33.880001068115234,1.5599975585936932,33.75,0.010245857016524695
9422,2017-07-26,33.830001831054695,34.459999084472656,33.779998779296875,34.200000762939446,3310400.0,-0.0096603635196566,-1.893587319108182,-1.1935396542176098,45.42684451515595,26.257660312101514,-0.16406545888380464,0.6151429677083229,3.4277600101329497,5.055588331881978,48.27139070445592,0.6800003051757812,-1.822690490134832,-0.3729982376098562,-2.646387287570498,1.9003908123507856,-1.509692762590177,0.7636962873704647,-0.7124985711859466,23.171038063249767,-16.125979476189627,1.136694524980321,7,0.029996871948235082,1.6499977111816335,4.692498207092278,5.24999809265136,-1.3700027465820384,2,0.011528210716513332,1.145458076418896,34.15999984741211,-6.000031789426837,33.84000015258789,1.1818213344430573,33.880001068115234,0.011528210716513332
9423,2017-07-27,34.34999847412109,34.34999847412109,33.689998626708984,33.700000762939446,4037300.0,0.015370872448166928,1.0307759121559938,-1.756755642159811,65.04856646222842,31.17416368203905,-0.6190446102285989,-0.15041708452739755,2.8639090034027888,4.471464560900962,49.221759916219206,0.6599998474121023,-1.5406569196679527,0.29799842834471946,-1.4240029172509594,2.0199997739403983,-0.5630022444531235,1.1589991011425624,-1.1250955482840226,86.24991059294669,40.28980221295383,0.86100067279784,7,-0.48999977111815696,1.1300010681152415,4.172501564025886,4.730001449584968,-1.4699974060058523,3,-0.03260550164881526,-1.893587319108182,33.830001831054695,1.145458076418896,34.15999984741211,-6.000031789426837,33.84000015258789,-0.03260550164881526
9424,2017-07-28,34.240001678466804,34.360000610351555,34.09000015258789,34.25,3923100.0,-0.0032022358235955783,1.3478347403513677,-0.015382087292307415,66.77747474184243,36.945015837664215,-0.45324488439950983,-0.19535220128766895,2.926257209579738,4.524027145733072,49.246868903830894,0.27000045776366477,-1.2941716550877516,0.2800016403198313,-1.1591790006469438,1.7191822812866064,-0.4395886801635527,0.9995919608032153,-0.9162910599388923,71.4289252963829,19.331865718044817,0.7195903204833873,7,-0.3800029754638743,1.1299991607665945,4.262497901916497,4.839998245239251,-0.5500030517578196,4,-0.03212623349578103,1.0307759121559938,34.34999847412109,-1.893587319108182,33.830001831054695,1.145458076418896,34.15999984741211,-0.03212623349578103
9425,2017-07-31,34.240001678466804,34.34999847412109,34.110000610351555,34.22999954223633,4633200.0,0.0,1.086976713328597,-1.0003815337671598,70.52638905434185,42.98389429226924,-0.3733645869761659,-0.33209174636066763,2.875691889869117,4.473035374969307,49.05363447340588,0.23999786376953125,-1.0911846461023984,0.35600147247315306,-0.81929530670768,1.5312982516539861,-0.23164691711726704,0.9436498620635732,-0.8253879826633153,71.4289252963829,12.86357595168844,0.5876483895904172,7,-0.3800029754638743,1.1299991607665945,3.972498893737786,4.54999923706054,0.0,0,-0.04994167100889291,1.3478347403513677,34.240001678466804,1.0307759121559938,34.34999847412109,-1.893587319108182,33.830001831054695,-0.04994167100889291
9426,2017-08-01,33.830001831054695,34.34999847412109,33.650001525878906,34.279998779296875,5143200.0,-0.01197429402201089,1.3728857394093332,-44.990083905383045,57.62714932828865,47.323417847672594,0.1302881715707045,-0.05651648927609898,3.228030089809387,4.82499021211094,48.88202748582646,0.6999969482421804,-0.887251790807305,0.029501533508309308,-0.8664892749536364,0.925492341970255,-0.41849387072266353,0.47749693773928215,-0.33175730415766935,22.222326878156252,-38.94544119367218,0.4479954042309736,8,0.21999740600585227,1.5399990081787038,4.382498741149895,4.959999084472649,0.5499992370605398,1,-0.04138343039029235,1.086976713328597,34.240001678466804,1.3478347403513677,34.240001678466804,1.0307759121559938,34.34999847412109,-0.04138343039029235
9427,2017-08-02,34.209999084472656,34.360000610351555,33.509998321533196,33.810001373291016,3619600.0,0.011232551961293025,1.4285753211154655,-0.88888983079585,60.81505601880821,51.460338781229765,-0.21598594529960025,-0.5182140271678151,2.7826370338513726,4.383139496502757,48.36981229400416,0.8500022888183594,-0.6225797606653103,0.44449882507323935,-0.31298978369508745,1.2019874338415661,0.06575452068907595,0.8232431294574027,0.25,82.35280918038168,18.395922713023467,0.3787443043841624,8,-0.22500038146972656,1.105001449584961,4.002501487731934,4.5800018310546875,0.29000091552734375,2,-0.04296981716883641,1.3728857394093332,33.830001831054695,1.086976713328597,34.240001678466804,1.3478347403513677,34.240001678466804,-0.04296981716883641
9428,2017-08-03,34.310001373291016,34.540000915527344,34.169998168945305,34.169998168945305,2864300.0,0.0029231888773639803,-4.285632544071934,0.3500100136376385,61.30033080476148,55.190913596290905,-0.2550159123985267,-0.6366827747106427,2.6067365331292933,4.2194809092554735,47.260473477920115,0.37000274658203836,-0.3589225470709465,0.5355010986328139,-0.24417472225241,1.3151769195180378,0.14566318819020552,0.9253390090754223,-0.8000030517578196,77.67000359247301,14.247396952857784,0.3898379104426112,8,-0.2850017547607422,1.0049991607666016,3.8749990463256836,4.479999542236328,0.4399986267089844,3,-0.05392020445264434,1.4285753211154655,34.209999084472656,1.3728857394093332,33.830001831054695,1.086976713328597,34.240001678466804,-0.05392020445264434
9429,2017-08-04,33.97999954223633,34.419998168945305,33.93000030517578,34.36999893188477,4603200.0,-0.009618240100438546,1.000000000000029,-2.785646167679264,57.22545137020749,58.29929467119507,0.10131698454767957,-0.2767658680668177,2.8502825830012597,4.4797484538082415,45.87852340592568,0.48999786376952414,-0.14006633929485446,0.1774991989135728,-0.5886774278388103,0.9436758256659559,-0.20558911446261874,0.5605875122897643,-0.4700012207031321,45.6310715568744,-17.25363309917271,0.38308831337619037,8,0.04500007629394531,1.335000991821289,4.127501487731934,4.810001373291016,0.8400001525878906,4,-0.032371939050611864,-4.285632544071934,34.310001373291016,1.4285753211154655,34.209999084472656,1.3728857394093332,33.830001831054695,-0.032371939050611864
9430,2017-08-07,34.169998168945305,34.290000915527344,33.990001678466804,33.990001678466804,3168500.0,0.005591484086773235,-2.3333898484689772,-0.4615301850619685,62.17766264428134,60.76943610443509,-0.04129088266777359,-0.41395507420306643,2.565226866275715,4.216260985225695,44.29498275948573,0.3100013732910156,0.02663090554550962,0.32049789428710085,-0.4124118186480672,1.053407607222269,-0.045956962180483174,0.6869527507546849,-0.6393997955322277,64.07749371317209,-2.661617791402108,0.36645485646758486,8,-0.14499855041503196,0.44500160217285867,3.435002326965339,4.325002670288093,0.5600013732910227,0,-0.014047397364877812,1.000000000000029,33.97999954223633,-4.285632544071934,34.310001373291016,1.4285753211154655,34.209999084472656,-0.014047397364877812
9431,2017-08-08,34.189998626708984,34.490001678466804,34.130001068115234,34.27000045776367,3619900.0,0.0005853221783855833,-2.600061036087658,-0.4444632828229661,55.70471602830074,61.911421828117845,-0.06323873817201076,-0.3644303550937096,2.4416719203692026,4.122461264321046,42.36755162259924,0.3600006103515696,0.16429682766313647,0.2844984054565458,-0.36391539487088664,0.9329122057839783,-0.039708494707170416,0.608705305620262,-0.6392122024536206,66.01928083878708,0.7134666732483907,0.3242069001637174,8,-0.16499900817871094,0.20000076293945312,3.1975011825561523,4.150001525878906,0.29000091552734375,1,0.0014625052286125761,-2.3333898484689772,34.169998168945305,1.000000000000029,33.97999954223633,-4.285632544071934,34.310001373291016,0.0014625052286125761
9432,2017-08-09,34.389999389648445,34.450000762939446,34.06999969482422,34.189998626708984,2425400.0,0.005849686193997616,1.374980628702959,-2.4999523173756373,60.38962004057482,61.39376111460078,-0.19606886571082072,-0.5110887008676954,2.154746912057881,3.8500330590758836,40.78019541191832,0.38000106811522727,0.3038215135418909,0.4339992523193459,-0.19923429101453394,1.0672327956532257,0.11738248065240953,0.7506160239862822,-0.819428675567643,75.40961052605365,9.483989928482373,0.31661677166693886,8,-0.36499977111817117,-0.14999961853028054,2.8874998092651296,3.8400001525878835,0.6199989318847514,2,-0.0002907334024617736,-2.600061036087658,34.189998626708984,-2.3333898484689772,34.169998168945305,1.000000000000029,33.97999954223633,-0.0002907334024617736
9433,2017-08-10,34.060001373291016,34.279998779296875,33.93000030517578,34.15999984741211,3274100.0,-0.009595755225769498,1.0588367291984562,-0.49999046329319785,52.74391449472572,59.834476642698924,0.09886361975770086,-0.14604889257712728,2.391549114444217,4.114529677931486,39.7086705010533,0.45999908447266336,0.3601725224565939,0.0770011901855483,-0.5231422854630594,0.677144665834156,-0.22307054763875556,0.37707292800985215,-0.47004205518128117,23.2144195203027,-39.1770402304421,0.30007173782430263,8,-0.03500175476074219,-0.220001220703125,2.862499237060547,3.8699989318847656,0.829998016357429,3,0.01291833848996915,1.374980628702959,34.389999389648445,-2.600061036087658,34.189998626708984,-2.3333898484689772,34.169998168945305,0.01291833848996915
9434,2017-08-11,34.799999237060554,34.939998626708984,34.0,34.0,3276900.0,0.02172630164219025,-1.3499988079059677,-8.000114442664296,62.060326071329456,58.89380297791977,-0.6183734468792963,-0.8326517810926433,1.5195773169062576,3.3131474799839182,38.033886052752266,0.9399986267089844,0.435654646902492,0.7559991836547937,0.08455486329960848,1.4274435040099789,0.42027702347719753,1.0917213438323898,-1.1910390870024656,86.13865125677557,22.603879976481252,0.33572216017759426,8,-0.5750007629394602,-0.8649997711181712,1.742502212524407,2.7500019073486257,-0.6300010681152486,4,-0.0014367597171469626,1.0588367291984562,34.060001373291016,1.374980628702959,34.389999389648445,-2.600061036087658,34.189998626708984,-0.0014367597171469626
9435,2017-08-14,34.889999389648445,35.080001831054695,34.81999969482422,34.919998168945305,2730600.0,0.0025862113379602203,-2.058881608473291,-0.03749850988244143,59.73335693366592,59.12782604518391,-0.6777475299448739,-0.8554621015156627,1.30753369483525,3.166612991861804,36.12960653865828,0.2800025939941406,0.40134217356706614,0.7754993438720774,0.05882701476814134,1.4921716729760135,0.4171631793201058,1.133835508424049,-1.2277977005243201,83.47807049551204,22.11485764640912,0.3583361645519691,8,-0.5949993133544993,-0.8849983215332102,1.3275012969970632,1.9350013732910085,-1.1899986267089986,0,-0.0020062968199705544,-1.3499988079059677,34.799999237060554,1.0588367291984562,34.060001373291016,1.374980628702959,34.389999389648445,-0.0020062968199705544
9436,2017-08-15,34.900001525878906,35.09999847412109,34.84999847412109,34.880001068115234,2184900.0,0.0002866763085536128,-5.249558956752812,-0.6667090539168977,65.59769649625424,59.65923054267791,-0.581119500599236,-0.7810712025703808,1.1666404340415468,3.1016364806797867,34.08185276912777,0.25,0.3703730666455982,0.7065013885498033,0.01055026988459673,1.4024525072150098,0.3585258292172,1.0544769478824065,-1.1527318282389487,82.90621698814557,16.021597433908553,0.3479755593326031,8,-0.38500213623046875,-0.8850021362304688,1.144998550415039,1.779998779296875,-1.4800033569336009,1,-0.004871116796843711,-2.058881608473291,34.889999389648445,-1.3499988079059677,34.799999237060554,1.0588367291984562,34.060001373291016,-0.004871116796843711
9437,2017-08-16,35.139999389648445,35.29999923706055,34.84000015258789,34.900001525878906,1985800.0,0.006876729320242969,-1.5555461365659307,11.999618539004741,62.53972136912801,59.79694060538531,-0.7546870205914686,-0.9691595255452654,0.8071248965826143,2.8055856054143433,32.65993109594545,0.45999908447265625,0.3359053688870546,0.8819992065429787,0.08790056069211971,1.6760978523938377,0.48494988361755276,1.2790485294684046,-1.2845113898899996,88.32116991565945,22.899418070440376,0.39704932292542855,8,-0.5249996185302805,-0.9449996948242259,0.7025012969970632,1.4450016021728445,-1.9899978637695384,2,-0.018782010781893788,-5.249558956752812,34.900001525878906,-2.058881608473291,34.889999389648445,-1.3499988079059677,34.799999237060554,-0.018782010781893788
9438,2017-08-17,34.720001220703125,35.20000076293945,34.610000610351555,35.029998779296875,2951000.0,-0.011952139335239753,-1.2264207980652633,-1.29166799122608,56.93641905278497,59.76482590344947,-0.3021930632259995,-0.4983141005108891,1.100583105997309,3.1717886210721673,31.301793028788428,0.5900001525878977,0.36995973394238035,0.41350097656250284,-0.3683525278436903,1.195354480968696,0.02257422435940981,0.8044277287655959,-0.7200620972144662,55.384741788859316,-8.893913807036284,0.3909267522030956,8,-0.10500144958496094,-0.470001220703125,1.1224994659423828,1.864999771118164,-1.25,3,0.008352450767114217,-1.5555461365659307,35.139999389648445,-5.249558956752812,34.900001525878906,-2.058881608473291,34.889999389648445,0.008352450767114217
9439,2017-08-18,34.459999084472656,34.77000045776367,34.310001373291016,34.700000762939446,2605700.0,-0.007488540526762177,1.4210410078803393,0.7742050600511683,52.95695644371512,58.74030299227545,0.03694223219190462,-0.20304212345040185,1.2387311802256704,3.374979514404977,30.041039566550452,0.45999908447265625,0.3578494599200326,0.12449893951416158,-0.633405546629902,0.8824034256582252,-0.25445330355787377,0.5034511825861969,-0.3300539496268087,15.151316651382157,-46.2308405720546,0.3789522430720329,8,0.1550006866455078,-0.18000030517578125,0.9825010299682617,2.125001907348633,-1.0999984741211009,4,0.012478244822982099,-1.2264207980652633,34.720001220703125,-1.5555461365659307,35.139999389648445,-5.249558956752812,34.900001525878906,0.012478244822982099
9440,2017-08-21,34.5,34.630001068115234,34.43000030517578,34.509998321533196,2226000.0,0.0011607927042971422,-1.666717530072989,0.04165938170544727,59.999977225677426,59.21755423642841,0.054395074841245616,-0.20138752203253318,1.0861119962112156,3.2715960221377145,29.351145084247033,0.20000076293945312,0.33732953965833445,0.13149986267089986,-0.592269687451001,0.8552694127928007,-0.23038491239005054,0.49338463773185026,-0.25304945493267894,19.19182188793243,-45.19632915257516,0.36188477506095174,8,0.11499977111816406,-0.220001220703125,0.8299999237060547,2.085000991821289,-1.1599998474121094,0,-0.009565270465353493,1.4210410078803393,34.459999084472656,-1.2264207980652633,34.720001220703125,-1.5555461365659307,35.139999389648445,-0.009565270465353493
9441,2017-08-22,34.509998321533196,34.52000045776367,34.09000015258789,34.47999954223633,2587900.0,0.0002898064212519813,16.19896246566982,-3.0003815337671598,55.033545019194946,58.62243478960842,0.10567515017017826,-0.19375428585173182,0.9632238393861527,3.202579629210497,28.70945529683551,0.43000030517578125,0.3582828228575181,0.12399826049804119,-0.5954570358917266,0.843453556887809,-0.2357293876968427,0.4837259086929251,0.7900009155273509,34.71061873805877,-26.273046469282647,0.3597276481948852,8,0.10500144958496804,-0.22999954223632102,0.7250013351440501,2.075002670288093,-0.55999755859375,1,-0.02347138794522441,-1.666717530072989,34.5,1.4210410078803393,34.459999084472656,-1.2264207980652633,34.720001220703125,-0.02347138794522441
9442,2017-08-23,34.220001220703125,34.459999084472656,34.06999969482422,34.450000762939446,5965800.0,-0.008403277743688653,2.1200427252613108,-7.666963377417653,48.58043670539535,58.159826146349495,0.41238920784907407,0.13381968229221997,1.1256071908672567,3.430315125684345,28.415959959606873,0.43999862670897727,0.33904498737788913,-0.18549880981445455,-0.8613206866421024,0.4903230670131933,-0.5234097482282749,0.15241212859936581,1.0557980346679656,13.27445876923804,-43.714869985444125,0.33791093841382386,8,0.42999839782714844,0.05999755859375,0.8149986267089844,2.364999771118164,-0.479999542236321,2,-0.023378229784334903,16.19896246566982,34.509998321533196,-1.666717530072989,34.5,1.4210410078803393,34.459999084472656,-0.023378229784334903
9443,2017-08-24,33.22999954223633,34.110000610351555,33.0,34.110000610351555,5070600.0,-0.028930498046500497,1.522725597888072,3.8260992154977402,40.2088624615293,55.731885745260584,1.421790056084376,1.0915773904955444,1.9745048680993094,4.351506651539616,28.47170659083505,1.220001220703125,0.32593161304221496,-1.1195005416870103,-1.976114848866935,-0.2628862345070857,-1.5478076952769726,-0.691193388097048,1.9975677307128876,12.994321059494176,-43.55501207843313,0.4283071535899616,8,0.9200000762939453,0.9200000762939453,1.6750001907348633,3.355001449584961,0.1100006103515625,3,-0.0024074034745544814,2.1200427252613108,34.220001220703125,16.19896246566982,34.509998321533196,-1.666717530072989,34.5,-0.0024074034745544814
9444,2017-08-25,33.139999389648445,33.459999084472656,33.029998779296875,33.389999389648445,4241200.0,-0.0027084006568670604,1.2051332211746177,0.2840905642710709,36.19303003898588,53.1162938680739,1.3986380520206936,1.1541148093208236,1.909774599245928,4.373550416238324,28.552406246103235,0.43000030517578125,0.2743100109837684,-1.1545005798339787,-2.167666032669686,-0.14133512699827122,-1.6610833062518324,-0.647917853416125,1.9539138469238182,8.58891398214392,-45.06629897762188,0.5065827264178545,8,1.0100002288818288,1.0100002288818288,1.7150001525878835,3.4450016021728445,0.27000045776366477,4,0.009957810414376711,1.522725597888072,33.22999954223633,2.1200427252613108,34.220001220703125,16.19896246566982,34.509998321533196,0.009957810414376711
9445,2017-08-28,32.529998779296875,33.18000030517578,32.470001220703125,33.110000610351555,3975100.0,-0.018406777959751763,-1.0285776566757494,2.3200073242187216,30.787020480175528,49.248440977398495,1.8312421344721628,1.717494576798238,2.3950637230402947,4.908483516595368,28.826256982180805,0.7099990844726562,0.2577912344036406,-1.6790010452270536,-2.963744231202824,-0.3942578592512831,-2.321372638214939,-1.0366294522391684,2.4382796630810546,2.9267112645260935,-47.13359423099523,0.6423715929878862,8,1.355001449584961,1.355001449584961,2.2975006103515625,4.055002212524414,1.4300003051757812,0,0.025514966560125307,1.2051332211746177,33.139999389648445,1.522725597888072,33.22999954223633,2.1200427252613108,34.220001220703125,0.025514966560125307
9446,2017-08-29,32.43000030517578,32.650001525878906,32.290000915527344,32.52000045776367,4217800.0,-0.003074038668108847,1.0571328922845526,0.15517218699850233,26.77722676511368,45.27483046584135,1.7254772628926816,1.799491554972633,2.3824139513749643,4.930793554060813,28.644375713902548,0.3600006103515625,0.12764381796809232,-1.7089994430541964,-3.2143151891418427,-0.2036836969665501,-2.4616573160980195,-0.9563415700103732,2.338415959468165,6.4515902203033475,-38.73322552162121,0.752657873043822,8,1.3150005340576172,1.364999771118164,2.4049997329711914,4.155000686645508,1.6699981689453054,1,0.028060432896970244,-1.0285776566757494,32.529998779296875,1.2051332211746177,33.139999389648445,1.522725597888072,33.22999954223633,0.028060432896970244
9447,2017-08-30,32.740001678466804,32.880001068115234,32.15999984741211,32.36999893188477,5479000.0,0.009559092518464984,1.2153831707689722,-4.111134658585174,34.28570650061228,42.75808462671105,1.1613643097877002,1.4479522975112573,1.952984532263379,4.543957973027027,28.106828420567396,0.720001220703125,-0.0005036676659031514,-1.325498199462885,-2.9546725901808344,0.3036761912550645,-2.1400853948218597,-0.5109110041039102,1.7805730512654847,29.74367200658914,-17.467591319401794,0.8145871953589731,8,0.7249984741210866,0.9899978637695241,1.9324979782104421,3.844999313354485,1.3400001525878906,2,0.036957819866834773,1.0571328922845526,32.43000030517578,-1.0285776566757494,32.529998779296875,1.2051332211746177,33.139999389648445,0.036957819866834773
9448,2017-08-31,32.459999084472656,32.59999847412109,32.27000045776367,32.509998321533196,4150200.0,-0.00855230848012778,1.869553679531736,-0.1351320700249308,18.71658953977837,38.95359941516252,1.2148239176509463,1.6677578442096959,2.1107444960577624,4.7434407815770925,27.975848924732993,0.4700012207031321,-0.17202364878672682,-1.5130006790161161,-3.287333471104972,0.26133211307273996,-2.400167075060544,-0.6258342829716881,1.7773066593812104,23.076877932550243,-18.416773597688508,0.8871663960444277,8,0.9350013732910156,1.2700004577636719,2.2100000381469727,4.125001907348633,1.0,3,0.039433229516215196,1.2153831707689722,32.740001678466804,1.0571328922845526,32.43000030517578,-1.0285776566757494,32.529998779296875,0.039433229516215196
9449,2017-09-01,32.880001068115234,32.959999084472656,32.330001831054695,32.59000015258789,5168300.0,0.012939063323741395,1.8000067817299878,-5.800106813154101,25.307167219500457,35.098842747809535,0.6114279004899146,1.2238698019909293,1.5898803421039602,4.245661546308639,27.263019611172968,0.6299972534179616,-0.3515473758203669,-1.037998771667482,-2.8783830216012873,0.8023854782663236,-1.9581908966343846,-0.11780664670057917,1.1080279681656222,70.58832329170828,32.98416605444535,0.9201921249669033,9,0.45999908447265625,0.8499984741210938,1.7899980545043945,3.7049999237060547,0.8400001525878906,4,0.013990239340920585,1.869553679531736,32.459999084472656,1.2153831707689722,32.740001678466804,1.0571328922845526,32.43000030517578,0.013990239340920585
9450,2017-09-05,33.689998626708984,33.720001220703125,32.880001068115234,32.919998168945305,5032400.0,0.02463496144406241,1.0240829851871258,2.6551656099550374,37.57696956309569,33.15922325268739,-0.3638099888357331,0.39639126811171366,0.681840006864121,3.35989118156526,25.97590660222464,0.8400001525878906,-0.47626066791210775,-0.20400123596191122,-2.0430672922670894,1.635064820343267,-1.1235342641145039,0.7155317921906814,0.07866690690762113,98.07675848830527,63.468229200125776,0.9195330281525906,9,-0.37999916076660156,0.04000091552734375,0.9250011444091797,2.8950023651123047,0.10000228881835938,1,-0.008311035639962716,1.8000067817299878,32.880001068115234,1.869553679531736,32.459999084472656,1.2153831707689722,32.740001678466804,-0.008311035639962716
9451,2017-09-06,34.240001678466804,34.259998321533196,33.650001525878906,33.830001831054695,4713600.0,0.016325410334739,1.7111382382612894,0.5324670177507121,41.312770314903766,32.35170476485499,-1.0685043663062999,-0.1577621536784548,0.02462384149750818,2.7413344365134407,24.812972130097265,0.6099967956542898,-0.5623810102378926,0.34350166320801634,-1.497393758526158,2.1843970849421908,-0.5769460476590709,1.2639493740751035,-2.0800018310546946,99.04777820970745,68.2909527988461,0.9204477108670862,9,-1.0300025939941477,-0.5100021362304759,0.3749980926513601,2.344999313354485,0.34999847412108664,2,-0.008177645451759363,1.0240829851871258,33.689998626708984,1.8000067817299878,32.880001068115234,1.869553679531736,32.459999084472656,-0.008177645451759363
9452,2017-09-07,34.380001068115234,34.880001068115234,34.11999893188477,34.380001068115234,3356000.0,0.004088767020606676,-1.9230611226855774,0.0,46.53061446920881,33.054121654597154,-1.322495526046474,-0.3146829574446741,-0.20221766086487492,2.530664081482392,23.68037927767343,0.7600021362304616,-0.6850718226009249,0.4840009689331026,-1.3563355230468659,2.324337460913071,-0.43616727705688163,1.4041692149230869,-2.1780012512207065,80.84291635730112,51.0036635672556,0.920168245989983,9,-0.8600006103515625,-0.6500015258789062,0.3299989700317383,2.2049999237060547,-0.04999923706053977,3,-0.008144345122020002,1.7111382382612894,34.240001678466804,1.0240829851871258,33.689998626708984,1.8000067817299878,32.880001068115234,-0.008144345122020002
9453,2017-09-08,34.5,34.740001678466804,34.18000030517578,34.330001831054695,3209000.0,0.0034903702197977005,-1.382978378027431,100.0,50.42017749554018,34.634915816436525,-1.389522947996447,-0.4216461678033596,-0.4213828000044231,2.3347053182362174,22.303885078250058,0.5600013732910227,-0.792603679915473,0.5819999694824247,-1.2770162921797379,2.4410162311445873,-0.3475081613486566,1.511508100313506,-2.1908801330566448,85.09799287025383,51.19488235978888,0.9295081308310816,9,-0.9799995422363281,-0.7700004577636719,0.14999961853027344,2.085000991821289,0.0,4,-0.012173859969429102,-1.9230611226855774,34.380001068115234,1.7111382382612894,34.240001678466804,1.0240829851871258,33.689998626708984,-0.012173859969429102
9454,2017-09-11,34.75,35.0,34.560001373291016,34.610000610351555,3332900.0,0.007246376811594235,-2.666687859617891,0.8235346916794587,52.51508992551747,37.04914575480785,-1.5501412191992614,-0.712093446249149,-0.7281017530351619,2.014377903499721,22.53710100906683,0.5,-0.8559680633038482,0.8344999313354506,-1.0196503659297917,2.688650228600693,-0.092575217297167,1.7615750799680683,-2.338044885009772,88.2075412284411,50.27716262465559,0.9270751486326205,9,-1.1700000762939453,-1.0200004577636719,-0.07999992370605469,1.835000991821289,-0.5400009155273438,0,-0.03712232850438402,-1.382978378027431,34.5,-1.9230611226855774,34.380001068115234,1.7111382382612894,34.240001678466804,-0.03712232850438402
9455,2017-09-12,34.81999969482422,34.990001678466804,34.529998779296875,34.689998626708984,2475900.0,0.002014379707171665,-1.044453863434101,0.9285831062669828,53.08152299624225,39.97184533604436,-1.4093517795825434,-0.8301694485128195,-0.8448601723719946,1.8699117184512914,23.05606547378825,0.460002899169929,-0.802473619262031,0.9079996109008803,-0.9386544867233013,2.754653708525062,-0.015327437911210495,1.8313266597129711,-2.2527618867334027,86.66662899060171,46.33255241975858,0.9233270488120905,9,-1.239999771118164,-1.0900001525878906,-0.14999961853027344,1.7650012969970703,-0.7200012207031321,1,-0.03159099608736071,-2.666687859617891,34.75,-1.382978378027431,34.5,-1.9230611226855774,34.380001068115234,-0.03159099608736071
9456,2017-09-13,34.72999954223633,35.040000915527344,34.650001525878906,34.81999969482422,2706700.0,-0.002584725829313239,-2.1200427252613108,-0.69230317791015,55.27947955901202,42.30448678697766,-1.0714624039179341,-0.7942816732666245,-0.7952468121649758,1.885124086652766,23.66985060247662,0.3899993896484375,-0.7200673750418218,0.8264995574951186,-1.002486654249104,2.655485769239341,-0.08799354837699269,1.74099266336723,-2.0167960026309615,66.30427120780492,21.615927822186535,0.9144931058721113,9,-1.0749988555908203,-1.0,-0.4099998474121094,1.855001449584961,-0.9700012207031321,2,-0.027065898044882464,-1.044453863434101,34.81999969482422,-2.666687859617891,34.75,-1.382978378027431,34.5,-0.027065898044882464
9457,2017-09-14,34.47999954223633,34.799999237060554,34.259998321533196,34.77000045776367,3603200.0,-0.007198387656065619,2.085732970027204,3.2222269317170347,65.28115877146342,47.478327812720444,-0.613168667734989,-0.6284851959847515,-0.5703509361907777,2.053812166639986,24.501189631476063,0.540000915527358,-0.547050349327975,0.6094995498657241,-1.147968493990895,2.366967593722343,-0.26923447206258544,1.4882335717940336,-1.5806522125572045,34.88360745905857,-13.24318208150953,0.8787340219283084,9,-0.7949981689453125,-0.75,-0.27250003814697266,2.105001449584961,-0.5699996948242188,3,0.003190272964383789,-2.1200427252613108,34.72999954223633,-1.044453863434101,34.81999969482422,-2.666687859617891,34.75,0.003190272964383789
9458,2017-09-15,35.009998321533196,35.040000915527344,34.52000045776367,34.65999984741211,4881200.0,0.015371194499223861,1.5365649423148493,-1.206887479939993,70.64015299200912,52.515326231888075,-0.8307755784940838,-1.1970157894148983,-1.0946672609432468,1.470305303296719,25.099618516536214,0.5600013732910156,-0.31672837399378295,1.1249984741210852,-0.6664370181378061,2.9164339663799765,0.229280727991636,2.0207162202505344,-1.9393987049862176,96.1535263824555,41.248124059236105,0.8957177461294467,9,-1.049997329711907,-1.279998779296868,-0.8774986267089773,1.575002670288093,-0.7999992370605398,4,-0.01942292268149759,2.085732970027204,34.47999954223633,-2.1200427252613108,34.72999954223633,-1.044453863434101,34.81999969482422,-0.01942292268149759
9459,2017-09-18,34.889999389648445,35.06999969482422,34.790000915527344,34.950000762939446,3372300.0,-0.003427561772002319,-1.1538506683099314,-0.17143324250677486,79.2079217269623,57.14098758342881,-0.44217368682744507,-1.0995237261661615,-0.9473740952402991,1.540664682190986,25.25669260632989,0.279998779296875,-0.13268218650105723,0.9834995269775462,-0.8468901512946445,2.813889205249737,0.06830468784144728,1.898694366113645,-1.6618476691830395,77.77777777777885,15.62419097873547,0.9151948391360966,9,-0.5299987792968821,-1.1599998474121165,-0.9574995040893626,1.6950016021728445,-0.7200012207031392,0,-0.011177970664113968,1.5365649423148493,35.009998321533196,2.085732970027204,34.47999954223633,-2.1200427252613108,34.72999954223633,-0.011177970664113968
9460,2017-09-19,34.169998168945305,34.959999084472656,34.110000610351555,34.830001831054695,3243100.0,-0.020636320816811438,-1.1794866778825248,10.999809269505036,68.66949030445507,60.1806231378234,0.3945689645649182,-0.42742746397571096,-0.2017572090979982,2.209529008400402,25.27572978363398,0.8499984741211009,0.13827236090671846,0.27999839782714275,-1.5337383185169955,2.093735114171281,-0.6268699603449264,1.1868667559992119,-0.7576616510440175,6.2497516470765415,-60.34937332129598,0.90686835817207,9,0.42000198364258523,-0.43999862670897727,-0.08999919891356711,2.4150028228759837,-0.23999786376952414,1,0.0011706443567709446,-1.1538506683099314,34.889999389648445,1.5365649423148493,35.009998321533196,2.085732970027204,34.47999954223633,0.0011706443567709446
9461,2017-09-20,33.700000762939446,33.919998168945305,33.169998168945305,33.84000015258789,4784100.0,-0.013754680456290025,4.000076295109721,0.21211911037130135,59.95849735741168,61.6726101254015,0.8715663323516907,-0.022371445047326688,0.29408065341359446,2.6256164119526275,25.189646625873753,1.0,0.36615311457443056,-0.14949913024903339,-1.9409813616262355,1.6419831011281687,-1.0452402459376344,0.7462419854395677,1.3699989318847727,27.89485096592062,-41.57482625465718,0.8957411156886022,9,0.4199981689453196,0.029998779296882105,0.4499998092651438,2.885000228881843,-0.31999969482421164,2,0.011869368015609227,-1.1794866778825248,34.169998168945305,-1.1538506683099314,34.889999389648445,1.5365649423148493,35.009998321533196,0.011869368015609227
9462,2017-09-21,33.419998168945305,33.84000015258789,33.330001831054695,33.740001678466804,4234300.0,-0.008308682126264677,-1.0400088501652072,2.2857493188010753,59.958497357411765,62.73242344338723,1.1187167705884349,0.2051416303677911,0.587209023730658,2.85735736584072,25.06883433413144,0.509998321533196,0.4898597520580239,-0.38950157165528054,-2.18187671058849,1.4028735672779291,-1.2856891411218854,0.5066859978113243,1.6120014953613335,13.157884169822106,-59.61157146181532,0.8961875694666065,9,0.7000007629394602,0.31000137329102273,0.8450012207031321,3.1650028228759837,0.270000457763679,3,0.010173553896356102,4.000076295109721,33.700000762939446,-1.1794866778825248,34.169998168945305,-1.1538506683099314,34.889999389648445,0.010173553896356102
9463,2017-09-22,33.150001525878906,33.740001678466804,32.919998168945305,33.529998779296875,3348800.0,-0.008078894609793497,1.0500009536706776,1.1874783935531796,52.89080068713646,62.77416908356712,1.3154067066906734,0.49417430353982184,0.862951394334587,3.0824612227928583,23.77412857059041,0.8200035095214986,0.5510097702994727,-0.6554983139038058,-2.4536662976758663,1.1426696698682548,-1.554582305789836,0.24358567798222452,1.8447581085205087,10.697822962687258,-59.77201903821344,0.8990839918860288,9,0.8449974060058594,0.529998779296875,1.2549982070922852,3.219999313354492,0.37999725341796875,4,0.02292604182657132,-1.0400088501652072,33.419998168945305,4.000076295109721,33.700000762939446,-1.1794866778825248,34.169998168945305,0.02292604182657132
9464,2017-09-25,33.470001220703125,33.549999237060554,33.0,33.080001831054695,4679600.0,0.009653082355800313,1.0000138717418487,-1.0263216013813132,47.368449871824225,62.13938318085401,0.8881425898873232,0.21098231172445026,0.5505999963768744,2.7220075612771666,22.409455298796853,0.549999237060554,0.5746840883357649,-0.3519987106323228,-2.1304020086084705,1.426404587343825,-1.241200359620393,0.5372029383557475,1.4417679550781273,26.960921809961096,-38.36377691563567,0.8892016489880729,9,0.5249977111816406,0.14499855041503906,0.962498664855957,2.8999996185302734,0.6899986267089844,0,0.022109287026610636,1.0500009536706776,33.150001525878906,-1.0400088501652072,33.419998168945305,4.000076295109721,33.700000762939446,0.022109287026610636
9465,2017-09-26,33.360000610351555,33.610000610351555,33.290000915527344,33.549999237060554,3595900.0,-0.003286543362404415,1.0645050144589179,-0.4871767283540498,38.23526111848302,60.24558113190634,0.8596659749178244,0.4072318116722258,0.6703522441017711,2.791461850035631,20.39047135883149,0.31999969482421164,0.5608010511933443,-0.5034994125366268,-2.191390848459406,1.1843920233861525,-1.3474451304980164,0.34044630542476284,1.4720977251562601,44.000244140625,-16.354034042101787,0.8439457179613896,9,0.6349983215332102,0.25499916076660867,1.0874986648559641,2.9099998474121165,0.770000457763679,1,0.02428050191169384,1.0000138717418487,33.470001220703125,1.0500009536706776,33.150001525878906,-1.0400088501652072,33.419998168945305,0.02428050191169384
9466,2017-09-27,33.34000015258789,33.450000762939446,32.900001525878906,33.400001525878906,5203000.0,-0.0005995340946564065,5.87499701976544,0.31579898407851953,35.635327094924904,56.951599834513175,0.739529215022948,0.5258640383816697,0.705231052266825,2.769749349687771,18.26131947612706,0.5499992370605398,0.5090388051443426,-0.5689998626708999,-2.139140239221277,1.0011405138794771,-1.3540700509460848,0.21607032560428507,1.415614176257428,46.80843292819025,-10.501664843293533,0.7850701882751882,9,0.6450004577636719,0.27499961853027344,1.107499122619629,2.9300003051757812,0.5200004577636648,2,0.01769646520358803,1.0645050144589179,33.360000610351555,1.0000138717418487,33.470001220703125,1.0500009536706776,33.150001525878906,0.01769646520358803
9467,2017-09-28,33.950000762939446,34.560001373291016,33.59000015258789,33.740001678466804,6995100.0,0.01829635895500159,-2.803910422307658,-3.4999046347508598,43.3090064979844,53.91480577962154,0.05189989274936124,0.011764615774524145,0.10041775322934399,2.122596472647608,15.93806220625344,1.220001220703125,0.4556926955606784,-0.019499206542974434,-1.490072876954919,1.45107446386897,-0.7547860417489431,0.7157876286629943,0.6942767977278876,63.25297190222382,9.06716170163537,0.7352868352059722,9,0.03499984741211648,-0.33500099182128196,0.4974985122680735,2.279998779296882,-0.040000915527336645,3,-0.016789386804563322,5.87499701976544,33.34000015258789,1.0645050144589179,33.360000610351555,1.0000138717418487,33.470001220703125,-0.016789386804563322
9468,2017-09-29,33.740001678466804,34.459999084472656,33.65999984741211,34.189998626708984,5224000.0,-0.00618553990437265,-1.62294569377392,-2.1428519527703203,37.592145652224836,49.290830660206254,0.07018565413242328,0.34000745776163654,0.31649463534797917,2.2995931621364534,13.489253226655403,0.7999992370605469,0.3840085291134585,-0.2934984207153235,-1.588382612425498,1.001385770994851,-0.9409405165704072,0.3539436751397602,0.8199996948242116,50.60242348199206,0.690385476826961,0.6474420958550872,9,0.18999862670897727,-0.12500190734863992,0.7249975204467702,2.489997863769524,-0.42000198364258523,4,-0.0014820109445854435,-2.803910422307658,33.950000762939446,5.87499701976544,33.34000015258789,1.0645050144589179,33.360000610351555,-0.0014820109445854435
9469,2017-10-02,33.34000015258789,33.84000015258789,33.220001220703125,33.75,4201600.0,-0.01185540918731487,1.1016907509779201,0.9111169509341976,33.18181463509356,45.34775558583276,0.2538978760307842,0.8181867969208341,0.7138602530390017,2.658981479718605,11.968081480291568,0.6199989318847656,0.2667189349348078,-0.7164999008178725,-1.9394597517393137,0.5064599501035687,-1.3279798262785931,-0.1050199753571519,1.220001220703125,26.50594380444849,-17.982058033124286,0.6114799254607199,10,0.3900012969970703,0.27499961853027344,0.8099994659423828,2.8899993896484375,0.4199981689453054,0,0.00569881901138003,-1.62294569377392,33.740001678466804,-2.803910422307658,33.950000762939446,5.87499701976544,33.34000015258789,0.00569881901138003
9470,2017-10-03,33.40999984741211,33.509998321533196,33.209999084472656,33.5,3899600.0,0.0020995709209312707,4.454690480319632,0.21951264898259196,34.931500883999945,42.56697819989811,0.07236517835431755,0.7653759736917891,0.6432732522384796,2.550119643291346,11.904028334800048,0.29999923706053977,0.05949076523080521,-0.63250026702881,-1.8793038045300108,0.6143032704723908,-1.255902035779414,-0.00909849827820608,1.050401535034183,30.722793277859356,-10.550967339384453,0.6234017687506008,10,0.32000160217285156,0.2049999237060547,0.7399997711181641,2.8199996948242188,0.9000015258789062,1,0.022448368854395273,1.1016907509779201,33.34000015258789,-1.62294569377392,33.740001678466804,-2.803910422307658,33.950000762939446,0.022448368854395273
9471,2017-10-04,33.959999084472656,34.029998779296875,33.150001525878906,33.36999893188477,4381800.0,0.016462114324228283,1.410952891072035,-6.555546136565852,44.444435387701475,40.84319353659698,-0.4882159120433798,0.2037715573339156,0.08874951449880086,1.9645410031033137,12.45236322124857,0.8799972534179688,-0.17307432014503377,-0.06850090026855327,-1.312251173042256,1.1752493725051494,-0.6903760366554081,0.5533742361183016,0.40677830657959646,57.44664157804033,14.729875042873026,0.6218751363868522,10,-0.2299976348876953,-0.3449993133544922,-0.07499885559082031,1.9850006103515625,0.0,2,0.005005947827610768,4.454690480319632,33.40999984741211,1.1016907509779201,33.34000015258789,-1.62294569377392,33.740001678466804,0.005005947827610768
9472,2017-10-05,34.09999847412109,34.31999969482422,33.84000015258789,34.009998321533196,2723900.0,0.004122479193836126,-1.2325742319533035,0.15254259205379553,39.393934004803434,39.34354168300442,-0.5829129318550912,0.04397408909972711,-0.04360240607796584,1.7831879125645784,12.486291633548683,0.4799995422363281,-0.3229792306416357,0.0854986190795799,-1.147852312292727,1.318849550451887,-0.5311768466065772,0.702174084765737,-1.1999969482421804,72.51898616223214,35.05128795410124,0.6166754656861541,10,-0.3699970245361257,-0.4849987030029226,-0.32999801635741477,1.6000022888183665,0.7000007629394673,3,-0.007038060836033977,1.410952891072035,33.959999084472656,4.454690480319632,33.40999984741211,1.1016907509779201,33.34000015258789,-0.007038060836033977
9473,2017-10-06,34.080001831054695,34.380001068115234,34.009998321533196,34.150001525878906,3426400.0,-0.0005864118463690948,-2.52372302550299,-0.7777730682828863,40.33414604390816,38.56195236879152,-0.4661423950610626,0.032561656381965065,-0.03279659318459238,1.76576552644881,12.551176003404606,0.37000274658203836,-0.3957488793754038,0.08650188446045348,-1.1261719046793246,1.2991756736002316,-0.5198350101094391,0.6928387790303461,-1.151600341796879,75.60980904796963,41.45482102102061,0.60633689456989,10,-0.35000038146973367,-0.4100017547607493,-0.48250198364258523,1.1399974822997976,0.759998321533196,4,-0.004988320848259842,-1.2325742319533035,34.09999847412109,1.410952891072035,33.959999084472656,4.454690480319632,33.40999984741211,-0.004988320848259842
9474,2017-10-09,33.459999084472656,34.15999984741211,33.419998168945305,34.15999984741211,2445000.0,-0.01819256787765411,1.1142882055138867,10.000054495913822,41.320296819155224,38.90473411331066,0.1701895967123761,0.5807404122596367,0.5741674101511336,2.343565727494692,12.408691180976856,0.740001678466804,-0.46489315973759915,-0.46900081634521484,-1.6490427322461514,0.7110410995557217,-1.0590217742956796,0.12102014160524988,-0.47353361206054245,25.203062923920022,-11.96614162087048,0.5900209579504672,10,0.2700023651123047,0.24000167846679688,0.10250091552734375,1.635000228881836,2.4099998474121165,0,-0.004184082291664004,-2.52372302550299,34.080001831054695,-1.2325742319533035,34.09999847412109,1.410952891072035,33.959999084472656,-0.004184082291664004
9475,2017-10-10,33.720001220703125,33.889999389648445,33.419998168945305,33.61999893188477,2639500.0,0.0077705362625406504,1.1363758528909382,-0.14286025689232287,50.2577377868274,40.529446412410934,-0.037298510220871606,0.24675503528009557,0.3038789475732244,2.041486446037837,12.310048605922901,0.4700012207031392,-0.4642101294103753,-0.15399875640868999,-1.2593607946293517,0.9513632818119717,-0.7066797755190208,0.39868226270164087,-0.6777943244628872,46.34145585029014,7.668673053284728,0.5526810191103307,10,0.13500022888183594,0.25499916076660156,-0.18500137329101562,1.3749980926513672,1.4599990844726562,1,0.001186153599707307,1.1142882055138867,33.459999084472656,-2.52372302550299,34.080001831054695,-1.2325742319533035,34.09999847412109,0.001186153599707307
9476,2017-10-11,33.790000915527344,33.959999084472656,33.630001068115234,33.709999084472656,2269900.0,0.0020759102102654303,-1.7500079473567092,0.8000000000000569,55.04091186901564,41.83299145363664,-0.04107189605124972,0.1082734648207051,0.23741178993639522,1.9287507747416441,12.097268801693914,0.3299980163574219,-0.45283873023556254,-0.036999130249022016,-1.0664405306164682,0.9924422701184241,-0.5517198304327451,0.47772156993470105,-0.6942822524121084,38.54183637382376,-3.2196770693797134,0.5147207001837215,10,0.0149993896484375,0.19499969482421875,-0.2700014114379883,1.1949996948242188,1.829998016357429,2,0.015389181523363549,1.1363758528909382,33.720001220703125,1.1142882055138867,33.459999084472656,-2.52372302550299,34.080001831054695,0.015389181523363549
9477,2017-10-12,34.59000015258789,34.639999389648445,33.790000915527344,33.790000915527344,3692900.0,0.023675620461227176,-1.1249982118589692,9.999761586877742,67.14283768011964,45.11640167895827,-0.8277911659043653,-0.7199757955958148,-0.5619363371160375,1.0848048206695609,12.557301402431243,0.8499984741211009,-0.36824535206235964,0.7575000762939439,-0.2876860213293071,1.8026861739171949,0.23490702748232195,1.2800931251055658,-1.4429101932726525,95.9017059809385,48.1366864105125,0.522593048811624,10,-0.6949996948242188,-0.6049995422363281,-1.1200008392333984,0.3950004577636719,1.1199989318847656,3,-0.01821338726036692,-1.7500079473567092,33.790000915527344,1.1363758528909382,33.720001220703125,1.1142882055138867,33.459999084472656,-0.01821338726036692
9478,2017-10-13,34.330001831054695,34.700000762939446,34.200000762939446,34.700000762939446,4692300.0,-0.00751657474374845,1.7027105048818993,-0.462499105929458,60.38648233260497,48.139142534237315,-0.5311568624447176,-0.5412851137407628,-0.3075185502055362,1.293788909166075,12.711997503958578,0.5,-0.2704934538488857,0.5315015792846722,-0.389236398844389,1.4522395574137335,0.07113259022013807,0.9918705683492064,-1.0933373059194622,71.09389202640591,19.842310139509742,0.46036898906453183,10,-0.4050006866455149,-0.3450012207031321,-0.7050018310546946,0.6549987792968679,1.4399986267089773,4,0.013690573286853303,-1.1249982118589692,34.59000015258789,-1.7500079473567092,33.790000915527344,1.1363758528909382,33.720001220703125,0.013690573286853303
9479,2017-10-16,34.5,34.61999893188477,34.240001678466804,34.27000045776367,2707100.0,0.004951883480283525,-1.6206969126953048,-0.6216221789201521,63.57143116646286,51.32135701006652,-0.5803330730244127,-0.7820977011191133,-0.47059834574069015,1.0706923903146475,12.83029596951098,0.37999725341796875,-0.23956226408949277,0.7209997177124023,-0.1150283689896412,1.5570278044144459,0.3029856743613806,1.1390137610634241,-1.1462685758404305,84.37497206037993,30.87574209980768,0.41801404335102305,10,-0.5749988555908203,-0.5149993896484375,-0.875,0.43000030517578125,1.0400009155273438,0,0.009855076886605474,1.7027105048818993,34.330001831054695,-1.1249982118589692,34.59000015258789,-1.7500079473567092,33.790000915527344,0.009855076886605474
9480,2017-10-17,34.209999084472656,34.529998779296875,34.11999893188477,34.34999847412109,3497100.0,-0.008405823638473753,-1.56250149011761,-0.6086942099414216,59.731537323890265,53.019923891865275,-0.18429939287644004,-0.5153696327252675,-0.1830314116428724,1.3008987676728978,13.30533827446811,0.40999984741210227,-0.16820645267151946,0.42899875640868856,-0.4111490607591861,1.2691465735765632,0.008924847824751225,0.8490726649926259,-0.7485661132106998,54.20543754946666,-0.13434447792815973,0.4200739085839388,10,-0.14999961853028054,-0.22499847412109375,-0.5549993515014648,0.720001220703125,1.2999992370605469,1,0.048523820281701324,-1.6206969126953048,34.5,1.7027105048818993,34.330001831054695,-1.1249982118589692,34.59000015258789,0.048523820281701324
9481,2017-10-18,34.09999847412109,34.310001373291016,33.959999084472656,34.259998321533196,2968700.0,-0.0032154520109735074,1.6922636775772821,1.1428610354224014,51.88914117367839,54.408280243962494,-0.05850373214902049,-0.39406987172872476,-0.07743795602752357,1.346505059097801,12.502048857099929,0.3500022888183594,-0.03330904683912195,0.29899826049803835,-0.5520046975000099,1.1500012184960866,-0.12650321850098578,0.7244997394970625,-0.5394800795249282,34.065671491630205,-18.355723519023776,0.42550147899902285,10,-0.03999900817871094,-0.11499786376952414,-0.44499874114989524,0.8300018310546946,1.3600006103515696,2,0.03167160936603319,-1.56250149011761,34.209999084472656,-1.6206969126953048,34.5,1.7027105048818993,34.330001831054695,0.03167160936603319
9482,2017-10-19,33.759998321533196,34.110000610351555,33.61999893188477,33.97999954223633,2851300.0,-0.009970679407681482,1.041659381705477,1.3750089407052872,50.24386159156654,55.50935974925788,0.2550127940925577,-0.028766612903538658,0.24766573554659743,1.627623283662409,11.76341336461663,0.49000167846678266,0.0873208838613877,-0.058001899719243966,-0.8903375172368655,0.7743337177983776,-0.4741697084780583,0.35816590903957035,0.94000244140625,12.962884471381608,-38.04910315215496,0.41616780875881193,10,0.3000011444091797,0.22500228881836648,-0.06749820709227805,0.4700012207031321,2.1800003051757884,3,0.05509480754817475,1.6922636775772821,34.09999847412109,-1.56250149011761,34.209999084472656,-1.6206969126953048,34.5,0.05509480754817475
9483,2017-10-20,33.90999984741211,34.169998168945305,33.740001678466804,33.84000015258789,4282800.0,0.004443173380824339,-2.1851987905847072,-0.3181786655569324,57.40259637316278,57.296281921925384,0.08756934874676148,-0.12533775645189849,0.09484209674795352,1.4186949500690034,10.486873071079735,0.4299964904785014,0.12588401692062945,0.05399971008300497,-0.7170664086808287,0.8250658288468387,-0.3315333492989154,0.43953276946492537,0.7684008789062418,29.000091552733664,-24.074405485235317,0.3855330593819178,10,0.14999961853026633,0.07500076293945312,-0.2024993896484375,0.09499931335449219,2.529998779296868,4,0.05308166455795238,1.041659381705477,33.759998321533196,1.6922636775772821,34.09999847412109,-1.56250149011761,34.209999084472656,0.05308166455795238
9484,2017-10-23,34.209999084472656,34.259998321533196,33.84000015258789,33.939998626708984,2132300.0,0.008846925343865442,1.2702669264792792,3.85716621253406,59.80391698541536,58.35696849954627,-0.10600151684700876,-0.386891835793584,-0.22840741448761293,1.038401472369742,9.086642274859908,0.4199981689453054,0.18735974214976636,0.31699905395507955,-0.44706477730985483,1.081062885220014,-0.06503286167738764,0.6990309695875467,0.4472336059570239,64.83519247456492,8.564327545276889,0.3820319156324656,10,-0.049999237060546875,-0.22499847412109375,-0.36499881744384766,-0.3549995422363281,2.990001678466797,0,0.045600742912591086,-2.1851987905847072,33.90999984741211,1.041659381705477,33.759998321533196,1.6922636775772821,34.09999847412109,0.045600742912591086
9485,2017-10-24,34.169998168945305,34.34000015258789,34.029998779296875,34.150001525878906,2275900.0,-0.0011692755509458141,-1.3846063558203,0.07406151542121445,52.94116389949705,58.12366316959976,0.005078295306240932,-0.29839541699939076,-0.21550237537369554,1.0028085641820255,7.674914289257647,0.3100013732910156,0.2455149543951194,0.23649826049803835,-0.49372940280807853,0.9667259238041552,-0.12861557115501654,0.6016120921510932,0.466489846313479,76.38865341414704,19.42932743938566,0.36511383165305716,10,-0.00999832153319602,-0.23999786376952414,-0.12499809265136008,-0.43999862670897727,3.160003662109382,1,0.0400937319284711,1.2702669264792792,34.209999084472656,-2.1851987905847072,33.90999984741211,1.041659381705477,33.759998321533196,0.0400937319284711
9486,2017-10-25,33.93000030517578,34.200000762939446,33.77000045776367,34.09999847412109,3389400.0,-0.007023642863043578,1.3243087201270691,-8.50133536818275,47.68394749643485,55.96156426030145,0.2984038551680257,-0.012574587069181575,-0.0062702905163050104,1.1618561430116756,5.8959313015584245,0.43000030517577414,0.3432042517970615,-0.03299961090088033,-0.7078437440532639,0.6418445222515032,-0.37042167747706856,0.3044224556753079,0.6861579284155255,43.055673292925306,-11.442418759210597,0.33742206657619156,10,0.22999954223632812,-0.12999916076660156,0.22999954223632812,-0.20000076293945312,3.540000915527351,2,0.046566401477939445,-1.3846063558203,34.169998168945305,1.2702669264792792,34.209999084472656,-2.1851987905847072,33.90999984741211,0.046566401477939445
9487,2017-10-26,33.380001068115234,34.009998321533196,33.31999969482422,33.810001373291016,4251900.0,-0.016209821164565374,-1.5090719933416303,2.5294408042367094,41.66665909782419,53.88158390088137,0.736126193565596,0.5191492406924851,0.49820077253419015,1.6324735917179112,6.113946881467112,0.6899986267089773,0.3679004226703597,-0.5544988632202177,-1.278041764196196,0.1690440377557607,-0.9162703137082033,-0.19272741273223204,1.2162339794419381,5.882484937562409,-44.04717151360305,0.36177145048798803,10,0.5899982452392578,0.4200000762939453,0.5449981689453125,0.34999847412109375,4.549999237060547,3,0.062312700713010205,1.3243087201270691,33.93000030517578,-1.3846063558203,34.169998168945305,1.2702669264792792,34.209999084472656,0.062312700713010205
9488,2017-10-27,33.689998626708984,33.72999954223633,33.259998321533196,33.43000030517578,3480600.0,0.009286924765555593,1.7647118221903502,-0.6046468302549636,52.956295679580755,52.7021244023389,0.3640843435025616,0.21630349725688802,0.1588784141558932,1.2442506105431974,6.374689876643541,0.4700012207031321,0.3749890415797523,-0.24200115203857564,-0.968712470631317,0.48471016655416577,-0.6053568113349428,0.12135450725779151,0.8551870067388734,39.81477556902511,-12.695589336921081,0.3633556592963707,10,0.2049999237060547,0.11000251770019531,0.2350006103515625,0.04000091552734375,3.479999542236328,4,0.06678539898236235,-1.5090719933416303,33.380001068115234,1.3243087201270691,33.93000030517578,-1.3846063558203,34.169998168945305,0.06678539898236235
9489,2017-10-30,33.529998779296875,34.27000045776367,33.5,33.90999984741211,4789100.0,-0.0047491793984598685,-2.5000130046903584,-1.4615520049297945,47.4933670449833,51.342327704682575,0.41573900166304867,0.4124119745086645,0.2954715640847496,1.3294099668454038,5.746386068527936,0.7700004577636719,0.2479979297734971,-0.4115009307861328,-1.1100491455994899,0.28704728402722424,-0.7607750381928113,-0.06222682337945429,0.9380756154361052,25.000000000000494,-27.122031174592824,0.34927410740667836,10,0.2700004577636719,0.2700023651123047,0.30750083923339844,0.20000076293945312,3.5500030517578125,0,0.08678794969741799,1.7647118221903502,33.689998626708984,-1.5090719933416303,33.380001068115234,1.3243087201270691,33.93000030517578,0.08678794969741799
9490,2017-10-31,34.15999984741211,34.459999084472656,33.790000915527344,33.799999237060554,2905600.0,0.018789176589658174,-2.5263316401309055,-0.9473673643527394,54.252866507355364,51.604963852868906,-0.24820134024950136,-0.16708665423365687,-0.3523876758151232,0.6330605762488091,5.006707671093784,0.9300003051757812,0.18449482900818026,0.18100013732910014,-0.47674414924650677,0.838744423904707,-0.1478720059587033,0.5098722806169036,-0.9000015258789134,75.00007947280932,20.286137094946213,0.3288721432878049,10,-0.3000011444091797,-0.3599987030029297,-0.35500049591064453,-0.43000030517578125,3.0900001525878906,1,0.08899300143754685,-2.5000130046903584,33.529998779296875,1.7647118221903502,33.689998626708984,-1.5090719933416303,33.380001068115234,0.08899300143754685
9491,2017-11-01,34.130001068115234,34.529998779296875,34.09999847412109,34.259998321533196,2854300.0,-0.0008781844095689939,-3.526260841631603,-0.3611028694951766,43.575421375552224,50.86402605108954,-0.23858935090495947,-0.13038356518102034,-0.3412861786565671,0.5968210002931755,5.0620688247430925,0.43000030517578836,0.08445224724860623,0.14250125885009624,-0.5185945139099104,0.8035970316101029,-0.18804662752990708,0.47304914523009955,-0.8460027313232459,68.50412858228498,18.215284231958897,0.33054788638000226,11,-0.2350025177001953,-0.3299999237060547,-0.32500171661376953,-0.40000152587890625,3.1199989318847656,2,0.09375917558727953,-2.5263316401309055,34.15999984741211,-2.5000130046903584,33.529998779296875,1.7647118221903502,33.689998626708984,0.09375917558727953
9492,2017-11-02,33.860000610351555,34.09999847412109,33.700000762939446,33.86999893188477,2491100.0,-0.00791094196641906,-1.4242431248337242,0.07691179059815331,43.454015318309544,49.3141837116614,0.05262196974623379,0.12723854848666605,-0.08436114930569971,0.7938698162980202,5.380091589866118,0.43000030517578836,0.01020221189216386,-0.11549930572510192,-0.7767097342119698,0.5457111227617659,-0.44610451996853584,0.215105908518332,-0.5261622558593686,47.2442576812053,-0.3958320804941735,0.3306052142434332,11,0.03499794006348367,0.06500053405762429,-0.06000041961669211,-0.13000106811522727,3.3800010681152415,3,0.10661549159121808,-3.526260841631603,34.130001068115234,-2.5263316401309055,34.15999984741211,-2.5000130046903584,33.529998779296875,0.10661549159121808
9493,2017-11-03,33.90999984741211,34.189998626708984,33.77000045776367,33.790000915527344,1731400.0,0.0014766460767654532,-4.249982118589514,-12.001907668811633,41.498550523889215,47.28025410482516,0.0029309537884572023,0.06730071093089407,-0.11520881028665286,0.6707884114110456,5.575138566428368,0.4199981689453125,-0.013742220848335762,-0.05699996948241903,-0.7169235569334802,0.6029236179686421,-0.3869617632079496,0.27296182424311155,-0.5283150759277362,39.805857604219135,-3.0558435805778785,0.3299617937255322,11,-0.015001296997070312,0.015001296997070312,-0.1099996566772461,-0.18000030517578125,3.6399993896484375,4,0.1185491145931239,-1.4242431248337242,33.860000610351555,-3.526260841631603,34.130001068115234,-2.5263316401309055,34.15999984741211,0.1185491145931239
9494,2017-11-06,33.31999969482422,33.93000030517578,33.240001678466804,33.84000015258789,2868800.0,-0.017399001923997903,-1.029418199565817,-4.333375719235782,38.19628405657503,45.64193412227827,0.5066923096045954,0.6812001743933678,0.49038334688926,1.1787434970311281,5.67315228809057,0.6899986267089773,-0.019880616521703587,-0.6400001525878878,-1.3250587893222203,0.045058484146444755,-0.9825294709550505,-0.29747083422072507,1.2099990844726562,6.20141055401897,-33.77025998328207,0.34252931836716544,11,0.5650005340576172,0.6050014495849609,0.4525003433227539,0.4099998474121094,4.020000457763672,0,0.11554617375098997,-4.249982118589514,33.90999984741211,-1.4242431248337242,33.860000610351555,-3.526260841631603,34.130001068115234,0.11554617375098997
9495,2017-11-07,33.759998321533196,33.93000030517578,33.209999084472656,33.31999969482422,2436700.0,0.013205241018574343,-1.1818223853423113,-0.8461504603308376,45.85365127480837,45.438567875430884,0.0027033518165993087,0.2575567369946725,0.09107617215796893,0.6783843720824123,5.79166860931641,0.720001220703125,-0.06213069277335137,-0.20200138092041442,-0.8843381747490113,0.4803354129081825,-0.5431697778347129,0.13916701599388404,0.7442005157470746,41.66661850128548,0.9087229092395646,0.34116839691429895,11,0.1100006103515696,0.16500282287598367,-0.08749771118163352,-0.029998779296867895,3.250000000000007,1,0.09834134107180592,-1.029418199565817,33.31999969482422,-4.249982118589514,33.90999984741211,-1.4242431248337242,33.860000610351555,0.09834134107180592
9496,2017-11-08,34.310001373291016,34.380001068115234,33.84999847412109,33.84999847412109,2044800.0,0.016291560399960492,-1.3043445810907903,1.0454643974927287,56.380549458330435,47.0734445821538,-0.5450452439260189,-0.26508265677612286,-0.40778163159760084,0.0784301400641425,5.736505476498626,0.6200027465820384,-0.13101667272155737,0.3220016479492216,-0.37226406523742384,1.016267361135867,-0.025131208644104674,0.6691345045425479,0.14242947387695182,94.01713024397719,47.688506089952426,0.34713285659332416,11,-0.44000244140625,-0.38500022888183594,-0.6375007629394531,-0.5800018310546875,3.4499969482421875,2,0.08568925995431931,-1.1818223853423113,33.759998321533196,-1.029418199565817,33.31999969482422,-4.249982118589514,33.90999984741211,0.08568925995431931
9497,2017-11-09,33.959999084472656,34.47999954223633,33.90999984741211,34.25,2177300.0,-0.010201173850456935,-1.9230799327047223,-0.6304327995554979,50.55431547304377,46.80655789253858,-0.11635403335696992,0.037209277341382574,-0.019640447545832274,0.37194710095883465,5.613641805211702,0.5699996948242188,-0.17279767375590893,0.0034994125366196727,-0.6302957787888204,0.6372946038620597,-0.3133981831261039,0.32039700819934325,-0.75,59.05509682419058,10.099359276425695,0.3168975956627213,11,-0.09000015258789062,-0.0049991607666015625,-0.28749847412109375,-0.22999954223632812,3.8100013732910156,3,0.09687871037168594,-1.3043445810907903,34.310001373291016,-1.1818223853423113,33.759998321533196,-1.029418199565817,33.31999969482422,0.09687871037168594
9498,2017-11-10,34.799999237060554,34.959999084472656,33.810001373291016,33.810001373291016,2810900.0,0.024734987492151195,-1.3232327124482703,-3.413774959880059,55.84158655171715,47.73413783773123,-0.8742823898474157,-0.8071578730906097,-0.801927786803887,-0.5187902240279954,5.548219188925016,1.1499977111816406,-0.1535966243305893,0.8199996948242259,0.09903536808927527,1.5409640215591764,0.459517531456747,1.1804818581917047,-1.5646001434326209,90.8571515764513,42.09617906780762,0.3604821633674753,11,-0.7150001525878977,-0.7150001525878977,-1.1274986267089915,-1.0699996948242259,3.180000305175774,4,0.07011501422125721,-1.9230799327047223,33.959999084472656,-1.3043445810907903,34.310001373291016,-1.1818223853423113,33.759998321533196,0.07011501422125721
9499,2017-11-13,34.84000015258789,35.2400016784668,34.72999954223633,34.81999969482422,2509500.0,0.0011494516208132577,-4.1000019073413565,0.020202526182751222,56.633684008560095,47.99867311564287,-0.7922291291479198,-0.8647152011811627,-0.7961011524888875,-0.6003901821943955,5.623323827584866,0.5100021362304688,-0.05340625255992393,0.8430006027221708,0.057283232810618756,1.6287179726337229,0.4501419177663948,1.2358592876779468,-1.5356170593261709,80.29551651498723,33.582237243386075,0.3928586849557764,11,-0.6149997711181641,-0.6149997711181641,-1.1399993896484375,-1.1100006103515625,3.299999237060547,0,0.07778412952364344,-1.3232327124482703,34.799999237060554,-1.9230799327047223,33.959999084472656,-1.3043445810907903,34.310001373291016,0.07778412952364344
9500,2017-11-14,35.86999893188477,35.91999816894531,34.720001220703125,34.77000045776367,3876800.0,0.029563684695345094,1.0,54.99866488651571,66.60957684949125,50.55802372385831,-1.7367987058917222,-1.8593018477431613,-1.7934714787193613,-1.6686563242488504,6.208082078817078,1.1999969482421875,7.376429159222653e-05,1.7899993896484432,0.6422419524840777,2.9377568268128087,1.2161206710662569,2.3638781082306295,-2.449478723510751,97.63036431318204,48.370202336139386,0.5738787185821841,11,-1.3050003051757884,-1.3050003051757884,-2.1549978256225657,-2.1399993896484446,1.979999542236321,1,0.0409813566901569,-4.1000019073413565,34.84000015258789,-1.3232327124482703,34.799999237060554,-1.9230799327047223,33.959999084472656,0.0409813566901569
9501,2017-11-15,35.18000030517578,35.77000045776367,35.15999984741211,35.72999954223633,3662200.0,-0.019236092758721957,-1.0677981443765558,-0.4999999999999968,65.05016199706427,52.95759557705329,-0.9858690755469155,-1.1428375049736985,-1.0959204702375303,-1.0280321006120516,7.089206362120441,0.7099990844726634,0.08428052488035576,1.0460006713867216,-0.20288771118866578,2.294889053962109,0.4215564800990279,1.6704448626744153,-1.5595218599560567,64.92895793521514,9.761211412745254,0.6244441912876937,11,-0.6150016784667969,-0.6150016784667969,-1.2649993896484375,-1.4500007629394531,2.9000015258789062,2,0.05201813531787236,1.0,35.86999893188477,-4.1000019073413565,34.84000015258789,-1.3232327124482703,34.799999237060554,0.05201813531787236
9502,2017-11-16,35.61999893188477,35.86999893188477,35.36999893188477,35.400001525878906,2491200.0,0.012507067165779873,-2.5713954850753167,-0.3999958385063141,65.79378160704249,55.657065697403645,-1.2850992221040158,-1.513966675962429,-1.527611468214765,-1.5049691475021234,7.751409125145764,0.6899986267089915,0.10455644961935207,1.3929992675781335,-0.006550827911006252,2.7925493630672733,0.6932242198335672,2.0927743153227,-1.8155589087670023,85.78200508747635,27.48779153409366,0.6997750477445697,11,-1.0550003051757884,-1.0550003051757884,-1.7249984741211009,-1.8899993896484446,2.5900001525878835,3,0.06007859219032263,-1.0677981443765558,35.18000030517578,1.0,35.86999893188477,-4.1000019073413565,34.84000015258789,0.06007859219032263
9503,2017-11-17,35.709999084472656,36.099998474121094,35.439998626708984,35.439998626708984,2263500.0,0.002526674769417925,-3.8888794698992637,1.2272892788402787,68.04635740676405,58.97374051409132,-1.2213568644185813,-1.5412203138985774,-1.6119554132247629,-1.6376672078841708,8.649449587242591,0.6599998474121094,0.18683712730567237,1.3929994583129854,-0.14533975314051872,2.9313386697664896,0.6238298525862334,2.1621690640397375,-1.7363144096886813,71.73911841617877,8.851988090948751,0.7691696057267516,11,-1.0550003051757812,-1.0550003051757812,-1.769998550415039,-1.9799995422363281,2.3600006103515625,4,0.05768696236642423,-2.5713954850753167,35.61999893188477,-1.0677981443765558,35.18000030517578,1.0,35.86999893188477,0.05768696236642423
9504,2017-11-20,35.77000045776367,35.880001068115234,35.58000183105469,35.7599983215332,1801500.0,0.0016802401240358922,1.6086509437091585,0.03704488619505786,64.71663849230916,61.069627982702514,-1.0027252127632806,-1.5582502361456108,-1.6735462192653756,-1.7198534859434034,9.752760087239572,0.2999992370605469,0.3012192836593073,1.3750007629394503,-0.29320961452877725,3.043211140407678,0.5408955742053365,2.209105951673564,-1.5836844030459858,76.08705267056983,14.123559897741401,0.8341051887341138,11,-0.8150005340576172,-1.1150016784667969,-1.8149995803833008,-2.0400009155273438,2.279998779296875,0,0.06178359117110355,-3.8888794698992637,35.709999084472656,-2.5713954850753167,35.61999893188477,-1.0677981443765558,35.18000030517578,0.06178359117110355
9505,2017-11-21,35.540000915527344,35.900001525878906,35.41999816894531,35.720001220703125,1946200.0,-0.0064299563682674865,-1.2856987157363173,-17.99618611746758,62.43385673832054,61.74221768047919,-0.551695986978828,-1.2863002806992228,-1.4500981398531394,-1.5084919664997187,10.93454261094645,0.48000335693359375,0.42553389994835555,1.0765010833740263,-0.6637623319000738,2.8167644986481264,0.20636937573697622,1.9466327910110763,-1.162316618869319,40.425704604021675,-19.854914742812156,0.8701317076370501,11,-0.5850009918212891,-0.8850021362304688,-1.5850000381469727,-1.8100013732910156,2.1299972534179688,1,0.07315696137152217,1.6086509437091585,35.77000045776367,-3.8888794698992637,35.709999084472656,-2.5713954850753167,35.61999893188477,0.07315696137152217
9506,2017-11-22,35.5099983215332,35.65999984741211,35.380001068115234,35.52000045776367,1857300.0,-0.0008441922684653269,-1.0740908191811014,0.05556732929258679,65.19333756251568,63.36877569042051,-0.37277415475328013,-1.193026093434483,-1.4242293005997766,-1.4933396439396702,11.70123558036839,0.279998779296875,0.6277690896060051,0.9674985885620089,-0.8137589353283801,2.748756112452398,0.07686982661681441,1.8581273505072033,-0.960082607128868,19.17801060799963,-40.98559545814273,0.8906287619451928,11,-0.5549983978271484,-0.8549995422363281,-1.4874982833862305,-1.779998779296875,2.0100021362304688,2,0.06589693785394846,-1.2856987157363173,35.540000915527344,1.6086509437091585,35.77000045776367,-3.8888794698992637,35.709999084472656,0.06589693785394846
9507,2017-11-24,35.459999084472656,35.720001220703125,35.459999084472656,35.689998626708984,617500.0,-0.0014080326506302754,-1.260892640936759,22.995041952707858,64.27254199852045,64.3055485178431,-0.0979212572045256,-1.0321264837722737,-1.370970562576197,-1.4492115641435745,11.83697113311523,0.26000213623046875,0.7795624297537742,0.8134994506835938,-0.9243306886318763,2.551329589999064,-0.055415618974137715,1.6824145203413252,-0.7550750940966466,11.110875635122893,-49.495155522990736,0.8689150696577334,11,-0.049999237060546875,-0.8050003051757812,-1.4374990463256836,-1.7299995422363281,1.8700027465820312,4,0.07388614817334527,-1.0740908191811014,35.5099983215332,-1.2856987157363173,35.540000915527344,1.6086509437091585,35.77000045776367,0.07388614817334527
9508,2017-11-27,35.939998626708984,36.060001373291016,35.439998626708984,35.45000076293945,2659300.0,0.013536366458805515,-1.431373135668018,-2.130429734795084,74.62403386760565,66.30447627995927,-0.4461203606717348,-1.4070595223119966,-1.859151822212226,-1.919896338358427,12.056705371608963,0.6200027465820312,0.8599021203244988,1.1809989929199247,-0.5871624093000563,2.9491603951399057,0.2969182918099307,2.0650796940299188,-1.0955671879584656,82.35254518731277,14.25065018125079,0.8840807011099906,11,-0.529998779296875,-1.2849998474121094,-1.9174985885620117,-2.2099990844726562,1.999999999999993,0,0.06316083874518319,-1.260892640936759,35.459999084472656,-1.0740908191811014,35.5099983215332,-1.2856987157363173,35.540000915527344,0.06316083874518319
9509,2017-11-28,36.43999862670898,36.47000122070313,35.900001525878906,36.09000015258789,2720900.0,0.013912076213281166,1.780461481205744,0.7142857142856998,74.90704342794902,67.22641701089904,-0.7770028855845936,-1.7685458507218854,-2.357823669118254,-2.3962428074799575,13.473995301412033,0.5699996948242259,1.0242419689277753,1.5354990005493079,-0.2849858737680009,3.3559838748666166,0.625256563390657,2.4457414377079587,-1.470010484421401,97.24746882622702,24.73584796714998,0.9102424371586537,11,-0.6249980926513601,-1.5999984741210866,-2.4174985885620046,-2.709999084472649,1.6200027465820384,1,0.044731095761362694,-1.431373135668018,35.939998626708984,-1.260892640936759,35.459999084472656,-1.0740908191811014,35.5099983215332,0.044731095761362694
9510,2017-11-29,37.20000076293945,37.61999893188477,36.310001373291016,36.38000106811523,4073300.0,0.02085626138507668,-1.7291641831374474,2.3428664850136918,75.8497078585437,68.42636655106341,-1.4846286300173759,-2.4128282900215936,-3.084427634847124,-3.124898165838914,15.536086493472585,1.309997558593757,1.1264698482486324,2.143501091003415,0.09178807815072787,4.195214103856102,1.1176445845770715,3.1693575974297588,-2.0500110512420093,81.25006386218004,10.9853963584427,1.0258565064263419,11,-0.7050018310546804,-1.7850017547607422,-3.127500534057617,-3.470001220703125,0.31999969482421875,2,0.02284942087871955,1.780461481205744,36.43999862670898,-1.431373135668018,35.939998626708984,-1.260892640936759,35.459999084472656,0.02284942087871955
9511,2017-11-30,37.33000183105469,37.61000061035156,36.63999938964844,37.2599983215332,4501900.0,0.0034946522970167315,2.079363733795133,0.08537016533462277,81.37803559529839,70.1579503275363,-1.4277194648393703,-2.414599062386486,-3.163679571473317,-3.219923526174199,17.591344623069126,0.970001220703125,1.237646071695366,2.113502120971681,-0.1246203075625445,4.351624549505907,0.9944409067045683,3.232563335238794,-1.8342108285310204,86.69738255808635,14.394534688735504,1.1190612142671126,11,-0.8300018310546875,-1.9150028228759766,-3.285001754760742,-3.6000022888183594,0.05999755859375,3,0.00910785751978671,-1.7291641831374474,37.20000076293945,1.780461481205744,36.43999862670898,-1.431373135668018,35.939998626708984,0.00910785751978671
9512,2017-12-01,37.47000122070313,37.790000915527344,36.63999938964844,37.45000076293945,5626800.0,0.003750318317208956,2.4848539144004853,0.2857065010082209,78.58673286429722,71.32910315615108,-1.4278527425214875,-2.3929680494234375,-3.2412299858056883,-3.328727876159803,19.50491665918114,1.1500015258789062,1.2048445673353356,2.0730014801025476,-0.2836346619985264,4.429637622203622,0.8946834090520142,3.251319551153081,-1.676821108068907,86.3830049720881,15.748563043291895,1.178318071050536,12,-0.885000228881843,-1.970001220703132,-3.4900007247924876,-3.740001678466804,-0.6399993896484446,4,0.0013343804492036426,2.079363733795133,37.33000183105469,-1.7291641831374474,37.20000076293945,1.780461481205744,36.43999862670898,0.0013343804492036426
9513,2017-12-04,37.93000030517578,38.16999816894531,37.560001373291016,37.93999862670898,5798700.0,0.012276463023398243,1.5957453716103793,-0.49990463475056385,80.35363516656128,73.06654723106799,-1.7207871167909516,-2.673424822283266,-3.6234431723451124,-3.7567757416057503,21.786034819463573,0.6999969482421804,1.2507305104961475,2.332000541687009,-0.1717708893007881,4.835771972674806,1.0801148261931104,3.5838862571809074,-1.8173288640786538,89.42739124735743,19.188210850404317,1.2518857154938992,12,-1.1550006866455078,-2.240001678466797,-4.045000076293945,-4.200000762939453,-1.1700019836425781,0,-0.01581857287882016,2.4848539144004853,37.47000122070313,2.079363733795133,37.33000183105469,-1.7291641831374474,37.20000076293945,-0.01581857287882016
9514,2017-12-05,37.16999816894531,38.13000106811523,37.0,38.08000183105469,2480700.0,-0.020036966256674726,1.2376211447089303,91.01564288445995,63.48545944512806,73.18339197626881,-0.828429127369759,-1.6972189338699195,-2.8031987776085003,-2.96987543745945,22.932721862557873,1.1300010681152273,1.2463083401334103,1.3794984817504883,-0.9743520840864406,3.733349047587417,0.2025731988320274,2.556423764668949,-0.6870079168355119,46.23646651777016,-19.68951331606582,1.1769252829184638,12,-0.39499855041503906,-1.4799995422363281,-3.322498321533203,-3.4399986267089844,-0.45999908447265625,1,0.02071564422101546,1.5957453716103793,37.93000030517578,2.4848539144004853,37.47000122070313,2.079363733795133,37.33000183105469,0.02071564422101546
9515,2017-12-06,37.08000183105469,37.27000045776367,36.86999893188477,36.959999084472656,3776300.0,-0.002421209102071331,-1.6666497126291415,-0.13187061940373587,72.51185990844729,73.99656112581677,-0.5554190714539473,-1.4184689243187165,-2.6492176906541616,-2.8516344290360607,24.003617169642904,0.40000152587889914,1.2229453795045373,1.123501968383792,-1.091597797827788,3.338601734595372,0.01595208527800196,2.231051851489582,-0.2933501539144956,28.758352448389346,-35.753177856961926,1.10754988310579,12,-0.27500343322753906,-1.3900032043457031,-3.280001640319824,-3.4000015258789062,-0.3100013732910156,2,0.026429328312912226,1.2376211447089303,37.16999816894531,1.5957453716103793,37.93000030517578,2.4848539144004853,37.47000122070313,0.026429328312912226
9516,2017-12-07,37.25,37.47999954223633,36.91999816894531,37.11000061035156,3609300.0,0.004584632161558799,-1.1538337392529123,1.1666348782503655,70.63292092761826,74.70326989571652,-0.5058356977434144,-1.430245943289819,-2.75129171686325,-2.989557909556453,26.036847938815853,0.5600013732910156,1.2404366368028832,1.1465002059936538,-0.9976067169722072,3.2906071289595147,0.0744467445107233,2.2185536674765842,0.9199981689453125,39.86935274758153,-21.04480736855183,1.0720534614829313,12,-0.44500160217285156,-1.5600013732910156,-3.4200000762939453,-3.635000228881836,0.009998321533203125,3,0.00724833443660855,-1.6666497126291415,37.08000183105469,1.2376211447089303,37.16999816894531,1.5957453716103793,37.93000030517578,0.00724833443660855
9517,2017-12-08,37.25,37.40999984741211,36.97000122070313,37.29999923706055,2127200.0,0.0,2.259243560943165,-0.3571389645776567,69.94819523340806,74.18373226969459,-0.25168974140061096,-1.2344188977231312,-2.701632276992733,-2.965620161891408,28.354037571427398,0.43999862670897727,1.296530281780349,0.9820001602172823,-0.9654859921900396,2.9294863126246042,0.008257084013621352,1.9557432364209433,0.8949981689453139,29.230868548389076,-29.06176677935268,0.9737430762036624,12,-0.21500015258789062,-1.5600013732910156,-3.4025001525878906,-3.635000228881836,-0.09000015258789062,4,0.0037583728764680746,-1.1538337392529123,37.25,-1.6666497126291415,37.08000183105469,1.2376211447089303,37.16999816894531,0.0037583728764680746
9518,2017-12-11,37.2400016784668,37.27999877929688,36.959999084472656,37.11999893188477,3001300.0,-0.0002684113163275992,2.200045777065534,-2.400091554131238,69.29136696409978,73.55976821815577,-0.042346483349042785,-1.088033066305421,-2.634296892968294,-2.9299025211946486,30.373393389032383,0.31999969482422586,1.351173923291185,0.8500017166137681,-1.0141993793687334,2.7142028125962696,-0.08209883137747909,1.7821022646050153,0.8804964904785137,29.365247561322434,-25.574534385758966,0.9321005479912504,12,-1.9073486328125e-06,-1.5500030517578125,-3.3300018310546875,-3.625001907348633,0.529998779296875,0,-0.011009662431062162,2.259243560943165,37.25,-1.1538337392529123,37.25,-1.6666497126291415,37.08000183105469,-0.011009662431062162
9519,2017-12-12,37.54999923706055,37.83000183105469,37.41999816894531,37.810001373291016,3399900.0,0.008324316450635472,1.7333299425258126,-2.166634878250494,75.83548339329965,73.55818772201755,-0.1992895362115803,-1.2486114556773558,-2.8692778067039484,-3.2141927787253692,32.27885413874703,0.5900001525878906,1.4367268469966774,1.0244993209838853,-0.7574754179010554,2.806474059868826,0.13351195154141493,1.9154866904263557,0.5464889318847668,70.83315120857965,13.476737906222098,0.8909873694424707,12,-0.14500045776367188,-1.8600006103515625,-3.6399993896484375,-3.934999465942383,0.220001220703125,1,-0.02103863998877631,2.200045777065534,37.2400016784668,2.259243560943165,37.25,-1.1538337392529123,37.25,-0.02103863998877631
9520,2017-12-13,37.34000015258789,37.66999816894531,37.15999984741211,37.63000106811523,3420900.0,-0.005592519007707297,1.756784064665127,1.1153789723876602,72.48163880463838,72.569699189722,0.03649469850620335,-0.972708173222145,-2.5874122490102422,-2.978807841456259,33.20226504293981,0.5099983215332031,1.426854870475779,0.7410001754760742,-1.0483834451375316,2.53038379608968,-0.15369163483072867,1.6356919857828771,0.7329582163574244,46.15387839967806,-15.369587054175518,0.8946918103068033,12,0.06499862670898438,-1.6500015258789062,-3.434999465942383,-3.7250003814697266,0.3800010681152415,2,-0.016872015681327457,1.7333299425258126,37.54999923706055,2.200045777065534,37.2400016784668,2.259243560943165,37.25,-0.016872015681327457
9521,2017-12-14,37.0099983215332,37.52000045776367,36.97999954223633,37.43000030517578,4000600.0,-0.008837756553458864,-1.2500059604701619,1.4482781300150311,67.81610505776862,71.37296276677438,0.353505260354801,-0.5255217687391962,-2.205627695856606,-2.63019086268077,34.037390289198356,0.5400009155273438,1.3736171868519662,0.3194984436035142,-1.34732394811833,1.9863208353253583,-0.5139127522574043,1.1529096394644327,1.0399008434121129,5.747020599300202,-59.58580977644421,0.8334111958609216,12,0.5100002288818359,-1.019998550415039,-3.1124982833862305,-3.394998550415039,0.5900001525878906,3,-0.006484676429447278,1.756784064665127,37.34000015258789,1.7333299425258126,37.54999923706055,2.200045777065534,37.2400016784668,-0.006484676429447278
9522,2017-12-15,37.7599983215332,37.849998474121094,37.13000106811523,37.13000106811523,5247400.0,0.020264794218151527,-1.2857160157432348,-1.499986376145556,69.69698721166803,70.18889077178623,-0.39228567225907085,-1.1668005738858724,-2.8985755499538897,-3.3517563894865106,34.91810497377619,0.8400001525878906,1.2689617643733584,0.9624984741210909,-0.6896634258303465,2.6146603740725283,0.13641752414537223,1.7885794240968096,0.2673028234921162,89.88761636977729,25.6043993429587,0.8260809499757187,12,-0.2599983215332031,-1.769998550415039,-3.8624982833862305,-4.144998550415039,0.2800025939941406,4,-0.013241526012326865,-1.2500059604701619,37.0099983215332,1.756784064665127,37.34000015258789,1.7333299425258126,37.54999923706055,-0.013241526012326865
9523,2017-12-18,37.77000045776367,38.209999084472656,37.68999862670898,37.97999954223633,3731000.0,0.00026488709414906886,-1.8107924201496304,-0.3333333333333296,66.10172779115032,70.4795872546776,-0.4775947629885309,-1.0693876472612232,-2.8495883727251865,-3.341280081935629,35.69067070334413,0.520000457763679,1.1217254718566565,0.8695005416870103,-0.7537972211328139,2.4927983045068345,0.05785166027709465,1.681149423096926,-0.8500022888183594,64.22774061289492,3.9443230887916414,0.811648881409913,12,-0.23000144958496094,-1.760000228881836,-3.8575010299682617,-4.155000686645508,0.7299995422363281,0,-0.016150399866520893,-1.2857160157432348,37.7599983215332,-1.2500059604701619,37.0099983215332,1.756784064665127,37.34000015258789,-0.016150399866520893
9524,2017-12-19,37.97999954223633,38.27000045776367,37.79999923706055,38.11999893188477,4347700.0,0.005559943921829902,1.1363573311138855,0.6666666666667005,60.893855343888056,69.18869785861546,-0.6264946266563314,-1.1650633820100396,-2.97695410454741,-3.527615351794246,36.52508986551386,0.5,1.0082362980926192,0.9689996719360323,-0.6309865021588266,2.568985846030891,0.16900658488859932,1.7689927589834653,-1.0342013549804676,77.51932482863447,19.066492348227,0.7999930870474297,12,-0.38500022888183594,-1.4849987030029297,-3.895000457763672,-4.364999771118164,0.22999954223632812,1,-0.005529201869503009,-1.8107924201496304,37.77000045776367,-1.2857160157432348,37.7599983215332,-1.2500059604701619,37.0099983215332,-0.005529201869503009
9525,2017-12-20,38.13999938964844,38.290000915527344,37.54999923706055,38.0,5701000.0,0.004212739582426295,2.3636253294492997,-0.9999999999999493,61.21882456373938,68.1426871515178,-0.6932209863946781,-1.1808325083887041,-3.0591395947309934,-3.6627807535653503,37.556359596199194,0.7400016784667969,0.8318141145450753,0.9989995956420898,-0.5181023669739346,2.5161015582581143,0.2404486143340776,1.757550576950102,-1.1412331115722623,88.54951384500697,32.278577695160415,0.7585509813080137,12,-0.5149993896484375,-1.6349983215332031,-3.914999008178711,-4.384998321533203,-0.279998779296875,2,-0.00970107335620951,1.1363573311138855,37.97999954223633,-1.8107924201496304,37.77000045776367,-1.2857160157432348,37.7599983215332,-0.00970107335620951
9526,2017-12-21,37.849998474121094,39.209999084472656,37.5099983215332,39.0,5292900.0,-0.007603589936240329,1.1656064883882535,-8.21433242506812,55.05316234807126,66.4876834975915,-0.3454920381218187,-0.7447182063911271,-2.695346439110253,-3.342833080836442,39.033856481040985,1.7000007629394531,0.8125209084063911,0.591998672485353,-0.7458177355871527,1.9298150805578587,-0.07690953155090341,1.2609068765216094,-0.773758117797847,34.61529291584389,-17.109441554723936,0.6689082040362543,12,0.2350006103515625,-0.6649990081787109,-3.2849998474121094,-3.7249984741210938,0.15000152587890625,3,-0.0034345378773751323,2.3636253294492997,38.13999938964844,1.1363573311138855,37.97999954223633,-1.8107924201496304,37.77000045776367,-0.0034345378773751323
9527,2017-12-22,38.08000183105469,38.2599983215332,37.91999816894531,38.040000915527344,2881000.0,0.006076707165281636,-1.4285169341434838,-0.0347833586540439,52.12466824009475,64.58027252825761,-0.4977185767441483,-0.809897289329065,-2.8731537729945416,-3.547315669534065,40.50422147203144,0.4099998474121094,0.7705749969226474,0.6910018920898438,-0.39488707780468246,1.77689086198437,0.14805740714258064,1.2339463770371069,-0.8330607764794848,33.529603159465495,-12.87138463330082,0.5429444849472638,12,0.014997482299804688,-0.7900028228759766,-3.515003204345703,-3.680002212524414,-0.470001220703125,4,-0.012605129565465112,1.1656064883882535,37.849998474121094,2.3636253294492997,38.13999938964844,1.1363573311138855,37.97999954223633,-0.012605129565465112
9528,2017-12-26,38.209999084472656,38.63000106811523,38.02000045776367,38.11999893188477,1890200.0,0.0034137932554392236,-3.2069428184317,2.249952317375371,67.93108800656655,63.70200637417615,-0.5315500029460694,-0.802243601327163,-2.939986449620669,-3.652373886567723,41.68597908480165,0.6100006103515554,0.7381106576252847,0.7074991226196303,-0.20068301202906014,1.6156812572683208,0.25340805529528865,1.161590189943972,-0.8060133875056579,41.176496987512486,-5.028623639959186,0.4540910673243446,12,-0.11499977111816406,-0.9149990081787109,-3.645000457763672,-3.799999237060547,-1.5,1,-0.004449049280778272,-1.4285169341434838,38.08000183105469,1.1656064883882535,37.849998474121094,2.3636253294492997,38.13999938964844,-0.004449049280778272
9529,2017-12-27,38.06999969482422,38.36000061035156,37.95000076293945,38.209999084472656,2696700.0,-0.0036639464277121725,-1.157909530788845,-1.5555461365660535,66.77964216809514,63.06845119233801,-0.34646609555584007,-0.5627182288190937,-2.7426273591352626,-3.482727175817928,42.36717868972569,0.4099998474121094,0.7102480439787939,0.4859996795654311,-0.3058106295481693,1.2778099886790315,0.09009452500863091,0.8819048341222313,-0.5215329268567643,32.941242468781205,-14.831695157547152,0.3959051545568016,12,0.024999618530273438,-0.7749996185302734,-3.4150009155273438,-3.5699996948242188,-2.4199981689453125,2,0.011294991032906099,-3.2069428184317,38.209999084472656,-1.4285169341434838,38.08000183105469,1.1656064883882535,37.849998474121094,0.011294991032906099
9530,2017-12-28,38.04999923706055,38.22000122070313,37.68000030517578,38.150001525878906,1876300.0,-0.0005253600715523499,3.499976158308622,0.7143051771117166,64.28570455434107,62.67618446973494,-0.24044642495191937,-0.501484319502751,-2.654967948193182,-3.43592844950944,41.779239564968236,0.5400009155273509,0.6898147701940545,0.42349929809570597,-0.372761954367256,1.219760550558668,0.02536867186422853,0.8216299243271834,1.1599998474121094,31.764745481268726,-16.305361917764586,0.39813062623147993,12,0.12000083923339844,-0.7549991607666016,-3.244999885559082,-3.549999237060547,-2.3400001525878906,3,0.004204989503817647,-1.157909530788845,38.06999969482422,-3.2069428184317,38.209999084472656,-1.4285169341434838,38.08000183105469,0.004204989503817647
9531,2017-12-29,37.66999816894531,38.2400016784668,37.650001525878906,38.04999923706055,2392100.0,-0.009986887667138622,-1.8095623030181927,3.799923707800877,56.60374416099461,61.221379686326785,0.2715807301551436,-0.09982357287729116,-2.2067824004670697,-3.0313860894909794,41.13599929124015,0.5900001525878906,0.6040457173593978,0.02649841308593892,-0.7575334079458003,0.8105302341176781,-0.3655174974299342,0.41851432360181207,1.5094009399414077,2.0404747354039254,-46.41279223117474,0.3920159105158699,12,0.6900005340576172,-0.3749980926513672,-2.8649988174438477,-3.1699981689453125,-1.779998779296875,4,0.005043866489032212,3.499976158308622,38.04999923706055,-1.157909530788845,38.06999969482422,-3.2069428184317,38.209999084472656,0.005043866489032212
9532,2018-01-02,37.52000045776367,37.77999877929688,37.22000122070313,37.68000030517578,2544500.0,-0.003981887933971251,2.111125239745138,0.42105104652913716,54.21684947341087,59.90083765102239,0.42907658249518477,0.05703629603995353,-1.9779764818272838,-2.8606636096631064,39.98771125642394,0.55999755859375,0.5403547274778262,-0.12599925994872763,-0.9080180168374667,0.6560194969400115,-0.5170086383930936,0.2650101184956384,1.5982227478027369,21.276543938012228,-28.368845958268647,0.39100937844436906,1,0.6949996948242188,-0.19500160217285156,-2.715001106262207,-3.020000457763672,-2.029998779296875,1,0.012793164615673813,-1.8095623030181927,37.66999816894531,3.499976158308622,38.04999923706055,-1.157909530788845,38.06999969482422,0.012793164615673813
9533,2018-01-03,37.33000183105469,37.560001373291016,37.13999938964844,37.54999923706055,2905000.0,-0.005063929221505892,2.49999205276961,1.3749850988245953,46.56254135071245,58.30846942955844,0.6147447371782491,0.2105761441159686,-1.7145883311406322,-2.645565517703446,38.428732616812155,0.4200019836425781,0.5159073607621991,-0.2859979629516616,-1.0681780161017258,0.49618209019840265,-0.6770879895266972,0.10509206362337409,1.6743280554199274,15.57395502413888,-30.094582284152608,0.3910900265750338,1,0.8449974060058594,-0.0050029754638671875,-2.2975025177001953,-2.8300018310546875,-1.7700004577636719,2,0.007500636634417246,2.111125239745138,37.52000045776367,-1.8095623030181927,37.66999816894531,3.499976158308622,38.04999923706055,0.007500636634417246
9534,2018-01-04,37.93999862670898,38.02999877929688,37.2599983215332,37.47000122070313,3263400.0,0.01634065806947893,1.3692405204438851,-2.1363770352516216,58.333315672690276,57.98785733055299,-0.0017018683542389113,-0.35708427818077837,-2.2522656054880983,-3.23847658771502,38.230240190487116,0.770000457763679,0.43397107648648614,0.28549880981444886,-0.4798685980197632,1.050866217648661,-0.09718489410265363,0.6681825137315514,0.9151848200195403,72.7270520427655,25.999611730124528,0.38268370391710593,1,0.2350006103515696,-0.384998321533196,-2.907499313354485,-3.4399986267089773,-2.239997863769524,3,-0.032419599018393974,2.49999205276961,37.33000183105469,2.111125239745138,37.52000045776367,-1.8095623030181927,37.66999816894531,-0.032419599018393974
9535,2018-01-05,38.060001373291016,38.27000045776367,37.68999862670898,37.95000076293945,4567100.0,0.0031629612790116113,1.1886911959463617,0.23404514353892938,65.48677346320561,59.14714745445681,-0.15002212673520887,-0.4215147719019683,-2.2957737701390926,-3.34195938669734,38.380033734870906,0.5800018310546946,0.38307774945738515,0.35650157928466797,-0.3788970808056362,1.0919002393749722,-0.01119775076048768,0.7242009093298236,0.6579673488710966,81.41602778987452,28.286025487966825,0.3676993300451528,1,-0.1750011444091797,-0.3000011444091797,-2.7325010299682617,-3.375,-2.5900001525878906,4,-0.06332106569768414,1.3692405204438851,37.93999862670898,2.49999205276961,37.33000183105469,2.111125239745138,37.52000045776367,-0.06332106569768414
9536,2018-01-08,37.52000045776367,38.0099983215332,37.40999984741211,38.0099983215332,2715700.0,-0.01418814755761666,1.4489840404826781,-4.454501317797198,46.22644904500623,58.49178976611365,0.37799618938524304,0.1473033608297385,-1.6762389457309297,-2.7885705943764947,38.126422058541905,0.6500015258789062,0.33554445814527156,-0.19699935913085653,-0.9068129862450078,0.5128142679832948,-0.5519061726879357,0.15790745442622267,1.0717307177973439,33.62838132082924,-14.238507971578152,0.3549068135570772,1,0.36499977111816406,0.404998779296875,-1.5650014877319336,-2.260000228881836,-1.9799995422363281,0,-0.04824097417931905,1.1886911959463617,38.060001373291016,1.3692405204438851,37.93999862670898,2.49999205276961,37.33000183105469,-0.04824097417931905
9537,2018-01-09,37.38999938964844,37.52000045776367,36.97000122070313,37.290000915527344,3310700.0,-0.003464847188943354,2.055546136565891,-0.20407940833008953,44.242406727740374,55.85971406846629,0.44681469502877746,0.3039123494080158,-1.4488439435863683,-2.649633764551325,37.563085212640985,0.5499992370605398,0.2665911803322203,-0.3340003967285128,-1.0269845674082205,0.35898377395119496,-0.6804924820683667,0.01249168861134109,1.0855932430395754,32.30757041788529,-12.932532268726035,0.3464920853398529,1,0.27500152587890625,0.5349998474121094,-1.432499885559082,-2.1299991607666016,-1.029998779296875,1,-0.04011767917854747,1.4489840404826781,37.52000045776367,1.1886911959463617,38.060001373291016,1.3692405204438851,37.93999862670898,-0.04011767917854747
9538,2018-01-10,36.83000183105469,37.43000030517578,36.599998474121094,37.33000183105469,2773900.0,-0.014977201597622614,1.3714441416893732,-5.0000762951094835,34.24659681759988,52.244931251744596,0.8833693744710445,0.8765605495979685,-0.805945296417363,-2.0771599118874278,36.76726062561535,0.8300018310546875,0.22763787781816092,-0.8734979629516602,-1.646414751660906,-0.1005811742424143,-1.2599563573062795,-0.4870395685970408,1.4950316604348401,13.7726397445298,-26.253138832531945,0.3864583943546213,1,0.6049976348876953,1.0749969482421875,-0.787501335144043,-1.4850006103515625,-0.5800018310546875,2,-0.036383385445775795,2.055546136565891,37.38999938964844,1.4489840404826781,37.52000045776367,1.1886911959463617,38.060001373291016,-0.036383385445775795
9539,2018-01-11,36.7599983215332,36.95000076293945,36.58000183105469,36.900001525878906,2705000.0,-0.0019007196861570153,2.0833028689501707,0.28000640869140625,30.617970003203922,48.5040718571738,0.8359124786423777,0.9321356580658602,-0.6469868419004285,-1.9908090207097189,35.372864531886115,0.3699989318847656,0.17873941251314562,-0.9040014266967802,-1.7833647437471214,-0.024638109646438977,-1.3436830852219543,-0.46431976817160603,1.3580309678721108,10.650688564702058,-22.27726057379406,0.43968165852517077,1,0.6650028228759766,1.1350021362304688,-0.5274991989135742,-1.2249984741210938,-0.6799964904785156,3,-0.03264409692693748,1.3714441416893732,36.83000183105469,2.055546136565891,37.38999938964844,1.4489840404826781,37.52000045776367,-0.03264409692693748
9540,2018-01-12,36.709999084472656,36.86000061035156,36.54999923706055,36.81999969482422,1934900.0,-0.0013601534097801293,2.263130420815933,0.7857006621072995,32.8313329150954,45.86269282985167,0.7552678331702296,0.9829111681149527,-0.5270895218082927,-1.925225883837257,34.47672686349589,0.3100013732910156,0.05510581327325781,-0.9225006103515625,-1.8913171121458419,0.04631589144271686,-1.4069088612487022,-0.4380923594544228,1.192706360763573,10.95890053040002,-20.85690912060077,0.4844082508971382,1,0.7000007629394531,1.1700000762939453,-0.47749996185302734,-1.1749992370605469,-1.0200004577636719,4,-0.02751289421743419,2.0833028689501707,36.7599983215332,1.3714441416893732,36.83000183105469,2.055546136565891,37.38999938964844,-0.02751289421743419
9541,2018-01-16,36.77000045776367,37.099998474121094,36.72999954223633,36.95000076293945,3351700.0,0.001634469484811163,-1.8461222453710495,1.6363573311138855,29.20631229919843,43.08374425493918,0.6193024068138726,0.9528615724783975,-0.5140873455337953,-1.969295886115873,34.052758687750384,0.3899993896484375,-0.06409213821079618,-0.8504993438720732,-1.8569932837871477,0.15599459604300137,-1.3537463138296104,-0.3472523739145359,0.9162719941644468,22.680509674374704,-8.550101901665947,0.503246969957536,1,0.6399993896484375,1.1099987030029297,-0.5225019454956055,-1.2350006103515625,-0.8300018310546875,1,-0.03535488770400774,2.263130420815933,36.709999084472656,2.0833028689501707,36.7599983215332,1.3714441416893732,36.83000183105469,-0.03535488770400774
9542,2018-01-17,37.2599983215332,37.5,36.77999877929688,36.97000122070313,4194400.0,0.013326022781326108,-1.149251012030519,-1.6110922731318216,36.4672191278359,41.96204178573066,0.0989503677865784,0.44636995576758665,-0.915178413249393,-2.435720899936207,33.44332582781877,0.7299995422363281,-0.16771930609064611,-0.3355014801025362,-1.352193145079518,0.6811901848744455,-0.8438473125910235,0.17284435238595108,0.24447041601610664,74.73668571336789,42.915000405044374,0.5083458324884892,1,0.15000152587890625,0.6200008392333984,-1.0124998092651367,-1.7249984741210938,-0.979999542236321,2,-0.0461620365938622,-1.8461222453710495,36.77000045776367,2.263130420815933,36.709999084472656,2.0833028689501707,36.7599983215332,-0.0461620365938622
9543,2018-01-18,37.15999984741211,37.47000122070313,37.06999969482422,37.20000076293945,2937200.0,-0.0026838024322535237,-2.63635733111395,-0.1379355704344886,36.88760046567924,39.57918454050722,0.19254637862120205,0.5252556789335969,-0.7272139400012918,-2.2966842418506275,32.44473329257945,0.40000152587891336,-0.22863388953742003,-0.40499992370605753,-1.43614633902488,0.626146491612765,-0.9205731313654724,0.1105732839533573,-0.6100006103515625,64.21053899621342,31.18666997364369,0.5155732076594121,1,0.25,0.7199993133544922,-0.7975006103515625,-1.625,-0.6300010681152273,3,-0.02152850485321678,-1.149251012030519,37.2599983215332,-1.8461222453710495,36.77000045776367,2.263130420815933,36.709999084472656,-0.02152850485321678
9544,2018-01-19,37.77000045776367,37.79999923706055,37.34000015258789,37.45000076293945,4254100.0,0.016415517030580418,1.4210653121047243,-7.999809269502194,46.55173709767134,37.47529161100341,-0.4962951419013777,-0.10675771963511238,-1.2213262441269066,-2.862266175271543,31.486455326871855,0.6399993896484375,-0.25811807067985626,0.21550064086913778,-0.8020396759207529,1.2330409576590284,-0.29326951752580754,0.7242707992640831,-1.20160118103027,97.60009765625,61.75595988738886,0.5087701583949439,1,-0.4900016784667969,0.10999870300292969,-1.3050012588500977,-2.1100006103515625,-1.5699996948242188,4,-0.04024359119252363,-2.63635733111395,37.15999984741211,-1.149251012030519,37.2599983215332,-1.8461222453710495,36.77000045776367,-0.04024359119252363
9545,2018-01-22,37.77000045776367,37.95000076293945,37.52999877929688,37.72000122070313,2954200.0,0.0,1.04879092659958,0.1562477648236671,51.3587280460335,38.045544833339775,-0.605424713048059,-0.14324248814472185,-1.1172332130834803,-2.8076565806934752,31.115029173575753,0.420001983642571,-0.24220601156823562,0.23400058746337749,-0.7516736646344881,1.2196748395612431,-0.25883653858555533,0.7268377135123103,-1.152337182617181,85.24589138754784,43.26171661179336,0.49283712604893454,1,-0.5200004577636719,0.10999870300292969,-1.2225017547607422,-2.1100006103515625,-1.6399993896484446,0,-0.044744469320269875,1.4210653121047243,37.77000045776367,-2.63635733111395,37.15999984741211,-1.149251012030519,37.2599983215332,-0.044744469320269875
9546,2018-01-23,37.72000122070313,37.959999084472656,37.310001373291016,37.560001373291016,2789600.0,-0.0013237817435679533,1.0312568918347031,3.200045777066287,52.79330829270902,38.99564500722518,-0.585660311257449,-0.10907394978540452,-0.9793067226628622,-2.701187394281,29.69403852832093,0.6499977111816406,-0.3263438445215101,0.19050121307373757,-0.7881441054941121,1.1691465316415872,-0.2988214462101837,0.6798238723576588,-1.0223976962890617,79.6612032457251,33.60945697668155,0.489322659283924,1,-0.46500205993653054,0.15999794006346946,-1.1725025177002024,-2.0600013732910227,-1.3199996948242259,1,-0.05381767042149388,1.04879092659958,37.77000045776367,1.4210653121047243,37.77000045776367,-2.63635733111395,37.15999984741211,-0.05381767042149388
9547,2018-01-24,37.599998474121094,37.97999954223633,37.56999969482422,37.849998474121094,2677400.0,-0.003181408873236591,-1.645181138019295,-1.5625014901174712,53.846103685799555,41.1733679925807,-0.48359134686842253,-0.028328059714304743,-0.7596749494590398,-2.529789052416639,28.20593352375783,0.4099998474121094,-0.4585396289089303,0.0944986343383789,-0.8502591177290739,1.0392563864058317,-0.37788024169534395,0.5668775103721018,-0.8014033049023368,58.24163386445665,7.990356102420513,0.4723788760337256,1,-0.33499908447265625,0.2800006866455078,-0.8449993133544922,-1.9399986267089844,-0.729999542236321,2,-0.04414893390367114,1.0312568918347031,37.72000122070313,1.04879092659958,37.77000045776367,1.4210653121047243,37.77000045776367,-0.04414893390367114
9548,2018-01-25,38.040000915527344,38.11000061035156,37.650001525878906,37.65999984741211,2977800.0,0.011702193065488808,-1.3000085831179606,-1.5200042724609375,51.497036763773814,43.49326429931069,-0.8201532301890992,-0.5077520555294015,-1.1199612213684844,-2.9108446845137053,26.39883516964343,0.5100021362304688,-0.4651172558329364,0.5430009841918917,-0.37782490291804294,1.4638268713018263,0.08258804063692082,1.0034139277468626,-1.1232653090068325,91.25002980235081,42.030727358775415,0.46041294355496787,1,-0.7100009918212891,-0.1600017547607422,-1.2950010299682617,-2.3800010681152344,-0.25,3,-0.04626714232049489,-1.645181138019295,37.599998474121094,1.0312568918347031,37.72000122070313,1.04879092659958,37.77000045776367,-0.04626714232049489
9549,2018-01-26,38.5,38.5099983215332,37.68999862670898,38.04999923706055,4588400.0,0.012092509816026054,2.4893796618698913,1.1842092054409477,55.97823551790159,46.06514236628915,-1.1257627213316965,-0.9843531534901615,-1.494544878423433,-3.315329881927667,24.839129878010358,0.8199996948242259,-0.44102499764662895,0.9815000534057603,-0.012805511078042286,1.9758056178895629,0.48434727116385545,1.4786528356476651,-1.4400725930197638,99.16680441997381,51.788653647669555,0.4971527822419024,1,-0.8800010681152344,-0.6200008392333984,-1.7250003814697266,-2.7900009155273438,-0.20999908447265625,4,-0.051168862875405674,-1.3000085831179606,38.040000915527344,-1.645181138019295,37.599998474121094,1.0312568918347031,37.72000122070313,-0.051168862875405674
9550,2018-01-29,38.209999084472656,39.08000183105469,38.209999084472656,38.36000061035156,4796600.0,-0.007532491312398526,-10.599918620619501,-0.33333615903022085,60.05827693779159,49.49313843724394,-0.6711938866838025,-0.7185935138344277,-1.1539423097525514,-2.983871184055033,24.030906295596004,0.8700027465820312,-0.32793932186473285,0.6834991455078097,-0.3311780345054345,1.6981763255210538,0.17616055550118404,1.1908377355144353,-0.9470617494550027,50.847315165034104,1.6584501896166444,0.5073385900066224,1,-0.279998779296875,-0.3299999237060547,-1.164999008178711,-2.469999313354492,-0.4399986267089844,0,-0.05260398769153607,2.4893796618698913,38.5,-1.3000085831179606,38.040000915527344,-1.645181138019295,37.599998474121094,-0.05260398769153607
9551,2018-01-30,37.86000061035156,38.43999862670898,37.86000061035156,38.11999893188477,4089900.0,-0.00915986606928032,-3.46155200492974,1.7333045114694539,56.43837019478986,51.71215522246106,-0.16798424068642248,-0.372741327493344,-0.7341217775790199,-2.6028112445719387,22.97624636320758,0.5799980163574148,-0.1933609918277952,0.3240005493164091,-0.6998500116038144,1.3478511102366326,-0.18792473114370267,0.8359258297765209,-0.3063329559679815,19.205331473986835,-30.792104947771076,0.5119252804601112,1,0.21500015258789062,0.019998550415039062,-0.7950000762939453,-2.1100006103515625,0.11999893188476562,1,-0.04569465172600462,-10.599918620619501,38.209999084472656,2.4893796618698913,38.5,-1.3000085831179606,38.040000915527344,-0.04569465172600462
9552,2018-01-31,38.0,38.2400016784668,37.65999984741211,37.86000061035156,3312700.0,0.0036978179448354798,-1.1481512878113564,-0.5384626670774681,68.11140794070337,55.181467164130396,-0.21453625738182325,-0.5006027170306311,-0.8154173654636026,-2.712855128181687,22.648386231279723,0.5800018310546875,-0.0548483572498526,0.4399999618530259,-0.6045651544802126,1.4845650781862645,-0.08228259631359691,0.9622825200196488,1.0800018310546875,24.475412547416944,-28.860642875489482,0.5222825581666206,1,0.19500160217285156,-0.1849994659423828,-0.36500072479248047,-1.7900009155273438,0.060001373291015625,2,-0.04210522300318664,-3.46155200492974,37.86000061035156,-10.599918620619501,38.209999084472656,2.4893796618698913,38.5,-0.04210522300318664
9553,2018-02-01,37.61000061035156,38.099998474121094,37.52000045776367,37.900001525878906,2647500.0,-0.010263141832853595,-1.4680702551782352,-2.071444141689373,61.97186579569767,56.894814797244436,0.27491929029753237,-0.09333637953543672,-0.3729370736268791,-2.2967799864977962,22.367252706715682,0.5799980163574219,0.0924531459579967,0.03600063323974467,-1.0030762097593993,1.0750774762388886,-0.48353778825982374,0.5555390547393131,1.441601181030272,5.769235471762706,-50.77825138340493,0.519538421499572,2,0.5850009918212891,0.2049999237060547,0.08249855041503906,-1.4000015258789062,0.4399986267089844,3,-0.019675662495552193,-1.1481512878113564,38.0,-3.46155200492974,37.86000061035156,-10.599918620619501,38.209999084472656,-0.019675662495552193
9554,2018-02-02,36.709999084472656,37.5099983215332,36.68999862670898,37.40999984741211,3424900.0,-0.023929846085437023,-1.2162103646120384,2.4137881139670094,50.000000000000014,56.74384501435183,1.1272941622029933,0.7481499632486361,0.5682349810545588,-1.3796632345464275,21.007477808102582,0.9200019836425852,0.16700095181143126,-0.8025009155273466,-1.8946143513311569,0.28961252027646367,-1.3485576334292517,-0.25644419762544146,2.280338653564449,0.8368381149996962,-58.93773453078589,0.5460567179019054,2,1.1750011444091797,1.105001449584961,0.9850006103515625,-0.5,1.3199996948242259,4,0.029419827240243723,-1.4680702551782352,37.61000061035156,-1.1481512878113564,38.0,-3.46155200492974,37.86000061035156,0.029419827240243723
9555,2018-02-05,35.650001525878906,37.02999877929688,35.650001525878906,36.66999816894531,4169400.0,-0.028874900164247097,-1.7058858728579795,1.4571364733707173,39.629635124051894,55.28121466227881,2.072936366918732,1.7057960057502157,1.66534935842175,-0.30965822235468465,19.65621418541957,1.3799972534179759,0.22364828532813874,-1.7419984817504854,-3.0831777502162794,-0.4008192132846915,-2.4125881159833824,-1.0714088475175885,3.2023158654785107,0.0,-61.80366834648886,0.6705896342328966,2,1.7150001525878906,1.7150001525878906,2.0449981689453125,0.55999755859375,1.80999755859375,0,0.07405327564241526,-1.2162103646120384,36.709999084472656,-1.4680702551782352,37.61000061035156,-1.1481512878113564,38.0,0.07405327564241526
9556,2018-02-06,35.709999084472656,35.939998626708984,34.75,35.09999847412109,5659500.0,0.0016829608983381927,1.224297132915499,-0.5980417822922736,34.40643816848383,53.12125182702151,1.8973640648397918,1.5844822381565251,1.6448982851302532,-0.3577608010072879,19.14262667284928,1.1899986267089844,0.19451277078021434,-1.591500854492189,-3.1265685838377593,-0.05643312514661858,-2.359034719164974,-0.8239669898194038,2.8861330376464807,27.507123861739696,-31.31142887472011,0.7675338646727837,2,1.2050018310546875,1.2050018310546875,2.022500991821289,0.5,0.670001983642571,1,0.05768696236642423,-1.7058858728579795,35.650001525878906,-1.2162103646120384,36.709999084472656,-1.4680702551782352,37.61000061035156,0.05768696236642423
9557,2018-02-07,35.88999938964844,36.65999984741211,35.650001525878906,35.720001220703125,3871100.0,0.005040613547762529,-5.5161695215593625,0.27868524401530553,37.425736142260284,51.557773980186674,1.6196110200017984,1.3558594331050813,1.5089633188472646,-0.5207068858821913,19.09165557019464,1.0099983215332031,0.13920078198989927,-1.3365005493164048,-2.9949753136021684,0.32197421496935874,-2.165737931459283,-0.5072631671735266,2.3215195202587893,34.02984802694658,-23.110833671341588,0.82923738214288,2,1.0250015258789062,1.0250015258789062,1.9375,0.31999969482421875,0.720001220703125,2,0.05823349646505416,1.224297132915499,35.709999084472656,-1.7058858728579795,35.650001525878906,-1.2162103646120384,36.709999084472656,0.05823349646505416
9558,2018-02-08,35.4900016784668,36.18999862670898,35.470001220703125,35.93000030517578,3797600.0,-0.011145102200726398,-1.9999920527064212,-2.588255093797684,26.446275780752472,48.27644512050344,1.8102154261660885,1.7395057793102922,1.933812705030661,-0.11427035309555578,19.746742532913196,0.7199974060058523,0.06328035966858891,-1.6694982528686495,-3.4952493468518995,0.15625284111460047,-2.582373799860271,-0.7566227058770281,2.3753653404497044,26.811671322166585,-24.16971908659122,0.9128755469916247,2,1.4249992370605469,1.4249992370605469,2.2799978256225586,0.7199974060058594,0.8499984741210938,3,0.07241475269874509,-5.5161695215593625,35.88999938964844,1.224297132915499,35.709999084472656,-1.7058858728579795,35.650001525878906,0.07241475269874509
9559,2018-02-09,35.560001373291016,36.13000106811523,35.33000183105469,35.77000045776367,6282400.0,0.0019723778955662574,-1.3880639504429404,0.47727213615043823,27.49489948924969,44.65829207066545,1.4296642023585235,1.660110562162508,1.8738715149314515,-0.1754427725236667,20.521178097379185,0.7999992370605398,-0.01564443155952233,-1.5394987106323228,-3.494803935898183,0.41580651463353746,-2.517151323265253,-0.5618460979993927,1.9938289437338383,35.52639504222928,-10.661379045058723,0.9776526126329308,2,1.0349979400634766,1.3549995422363281,2.189997673034668,0.6499977111816406,0.8499984741210938,4,0.07002243440968359,-1.9999920527064212,35.4900016784668,-5.5161695215593625,35.88999938964844,1.224297132915499,35.709999084472656,0.07002243440968359
9560,2018-02-12,35.70000076293945,36.13000106811523,35.599998474121094,35.790000915527344,5898000.0,0.003936990557980913,-2.6551306841350155,0.42857402361489555,29.79998001097104,41.69847093913003,1.0014969617044684,1.5184148930129453,1.7212639308224453,-0.29421481434040686,21.39087704109686,0.5699996948242116,-0.12518527446843564,-1.3489994049072251,-3.39665122970856,0.6986524198941098,-2.3728253173078926,-0.3251734925065577,1.5734465223829162,49.73826381329952,7.463077390750961,1.0238259124006677,2,0.7950000762939453,1.2150001525878906,2.164999008178711,0.5099983215332031,-0.3600006103515625,0,0.06526604948356818,-1.3880639504429404,35.560001373291016,-1.9999920527064212,35.4900016784668,-5.5161695215593625,35.88999938964844,0.06526604948356818
9561,2018-02-13,35.470001220703125,35.7400016784668,35.22999954223633,35.5,5216500.0,-0.006442564070617385,1.0,0.3333192048488959,29.158510967083075,37.37037127539444,0.9575154497929006,1.7349815316635286,1.931531745988842,-0.03660533768159269,22.085261678232023,0.5100021362304688,-0.3136187943582769,-1.5139989852905273,-3.678160056015365,0.6501620854343102,-2.5960795206529497,-0.431918449928105,1.551101336087008,16.783330576792775,-22.50259494019257,1.0820805353624197,2,0.9549980163574219,1.4449996948242188,2.352499008178711,0.7399978637695312,-0.020000457763671875,1,0.05610368749037442,-2.6551306841350155,35.70000076293945,-1.3880639504429404,35.560001373291016,-1.9999920527064212,35.4900016784668,0.05610368749037442
9562,2018-02-14,35.540000915527344,35.61000061035156,34.970001220703125,35.4900016784668,4646400.0,0.0019734900596326543,5.736884373682414,-1.6667090539165819,23.62863765130055,33.110012592683645,0.5608471164830391,1.612173998322902,1.8376936119190361,-0.07383690870442905,22.356144762224893,0.6399993896484375,-0.515745071466533,-1.357999420166017,-3.6108622469498712,0.8948634066178371,-2.484430833557944,-0.23156800677408995,1.2539913855837739,46.72138580116657,13.42989042045982,1.1264314133919269,2,0.5899982452392578,1.375,2.3649988174438477,0.6699981689453125,-0.04000091552734375,2,0.023635344146006654,1.0,35.470001220703125,-2.6551306841350155,35.70000076293945,-1.3880639504429404,35.560001373291016,0.023635344146006654
9563,2018-02-15,36.36000061035156,36.38000106811523,35.459999084472656,35.630001068115234,2668300.0,0.023072585078802277,1.3896141213073265,14.600213626306553,29.01957616393355,30.77885438867627,-0.5085961715337959,0.7685724778875453,0.9880630347781363,-0.8516564764857009,22.242934832392464,0.920001983642571,-0.677286159142426,-0.49799976348877095,-2.7596669116834107,1.7636673847058688,-1.6288333375860873,0.6328338106085454,0.22959246064844052,98.58152766467504,70.58153326080655,1.1308335740973188,2,-0.470001220703125,0.5550003051757812,1.4349994659423828,-0.15000152587890625,0.0,3,0.006875687453339108,5.736884373682414,35.540000915527344,1.0,35.470001220703125,-2.6551306841350155,35.70000076293945,0.006875687453339108
9564,2018-02-16,36.25,36.5,36.040000915527344,36.18999862670898,3194500.0,-0.003025319265815618,-1.5555732163482425,0.08219371358399845,30.081271816311116,29.71792513226062,-0.5260256462020436,0.7998694835859297,1.0910445104081106,-0.7047966490118966,21.63129117295725,0.45999908447265625,-0.914457127460814,-0.5320003509521456,-2.76662298979992,1.702622287895629,-1.6493116703760364,0.5853109684717452,-1.5,83.6601176822579,56.131509161189186,1.1173113194238875,2,-0.5450000762939453,0.6650009155273438,1.419999122619629,-0.04000091552734375,0.049999237060546875,4,0.0024827628300108096,1.3896141213073265,36.36000061035156,5.736884373682414,35.540000915527344,1.0,35.470001220703125,0.0024827628300108096
9565,2018-02-20,36.08000183105469,36.68999862670898,36.060001373291016,36.2599983215332,3060600.0,-0.0046896046605603425,-4.727315288446468,-2.99987284633444,31.223602884367764,29.36427676735884,-0.3225354924743087,0.8819853273896427,1.2548047265435969,-0.49679719584634086,20.707001311129584,0.6299972534179616,-1.1274167457185698,-0.6174985885620146,-2.822428951405911,1.5874317742818818,-1.7199637699839627,0.4849665928599336,-1.295001831054691,64.53501653407643,34.46836457706826,1.102465181421948,2,-0.2500019073486328,0.8349990844726562,1.5799989700317383,0.12999725341796875,0.23999786376953125,1,0.009146286020234706,-1.5555732163482425,36.25,1.3896141213073265,36.36000061035156,5.736884373682414,35.540000915527344,0.009146286020234706
9566,2018-02-21,35.689998626708984,36.599998474121094,35.68000030517578,36.33000183105469,2677400.0,-0.010809400902247801,-1.7878738837673034,3.555642683056056,26.85366605075923,28.18960231274761,0.07189256276839728,1.1722077765956342,1.6284291061394427,-0.0703554100611683,20.360736715539023,0.9199981689453125,-1.2451711070574731,-0.9060016632080092,-3.0996127930031534,1.287609466587135,-2.0028072281055813,0.19080390168956285,-0.8287986816406274,41.860377433813966,10.628500601558038,1.0968055648975736,2,0.1400012969970703,1.2250022888183594,1.955000877380371,0.5200004577636719,1.190002441406243,2,-0.009806626158264109,-4.727315288446468,36.08000183105469,-1.5555732163482425,36.25,1.3896141213073265,36.36000061035156,-0.009806626158264109
9567,2018-02-22,35.939998626708984,36.33000183105469,35.68000030517578,35.75,2097600.0,0.007004763508533962,-2.939426867189938,-0.29687136786014434,32.78346574673371,28.893734531189967,-0.19027906210990864,0.8342402001747118,1.3646176073464886,-0.2918331296083281,19.968031070154584,0.6500015258789062,-1.2125699429242758,-0.5730016708373995,-2.732007892041544,1.586004550366745,-1.6525047814394753,0.5065014397646763,-1.0056467343750057,39.02436755087063,4.382788189824019,1.0795031106020723,2,-0.10999870300292969,0.9750022888183594,1.705000877380371,0.2700004577636719,-0.049999237060546875,3,-0.013633775250213476,-1.7878738837673034,35.689998626708984,-4.727315288446468,36.08000183105469,-1.5555732163482425,36.25,-0.013633775250213476
9568,2018-02-23,36.27999877929688,36.33000183105469,35.66999816894531,35.91999816894531,2379400.0,0.009460216070660277,1.8695392576375758,1.8947537494730031,44.98833358823978,30.837449431077754,-0.45419708482240395,0.37484287671276917,1.0147943493592635,-0.5976912670048691,19.374820957670142,0.660003662109375,-1.1462687752733274,-0.14500141143798118,-2.1819697880318714,1.891966965155909,-1.1634855997349263,0.8734827768589639,-1.2754210175879024,59.80395456772505,20.023511165897396,1.0184841882969462,2,-0.4499988555908274,0.6350021362304616,1.3650007247924734,-0.06999969482422586,-0.09999847412110086,4,-0.02149941580874548,-2.939426867189938,35.939998626708984,-1.7878738837673034,35.689998626708984,-4.727315288446468,36.08000183105469,-0.02149941580874548
9569,2018-02-26,36.52999877929688,36.63000106811523,36.13999938964844,36.45000076293945,1916800.0,0.006890849184445491,2.4999795643112397,0.22221633535372196,62.64365422138433,34.48674656556812,-0.6170192634302367,-0.03195004310516225,0.7476800578135467,-0.8053620136751647,18.059376801966188,0.49000167846678977,-1.1011136265053807,0.20349864959717223,-1.5865466923206384,1.9935439915149828,-0.6915240213617366,1.098521320556081,-1.4580041829878994,84.31374748959502,37.86958569918899,0.8950226709589061,2,-0.6999988555908274,0.38500213623046164,1.1150007247924734,-0.31999969482422586,0.479999542236321,0,-0.0046536593108693625,1.8695392576375758,36.27999877929688,-2.939426867189938,35.939998626708984,-1.7878738837673034,35.689998626708984,-0.0046536593108693625
9570,2018-02-27,36.20000076293945,36.790000915527344,36.20000076293945,36.58000183105469,1713100.0,-0.009033616955510304,-2.105255232645686,-4.750131133469608,56.53336235897047,37.528396720222275,-0.2331564273283746,0.14729491411620188,1.0631462511421503,-0.4356416269521475,15.943565726115727,0.5900001525878906,-0.9655901253638319,-0.02599945068359233,-1.5810709612145857,1.529072059847401,-0.803535205949089,0.7515363045819043,-1.0632860054144686,47.32154413117077,-1.455317526476307,0.7775357552654959,2,-0.31999969482421875,0.7150001525878906,1.3799982070922852,0.009998321533203125,0.6100006103515625,1,0.0027623887296563954,2.4999795643112397,36.52999877929688,1.8695392576375758,36.27999877929688,-2.939426867189938,35.939998626708984,0.0027623887296563954
9571,2018-02-28,36.13000106811523,36.59000015258789,36.11999893188477,36.36000061035156,2503700.0,-0.0019336931864346596,-2.7599523933047023,0.6052602519701036,53.296730360311045,40.82485146566789,-0.0667050044783366,0.0854216267467649,1.1281396786489566,-0.3347052568388378,14.527282635621418,0.4700012207031179,-0.8327847339783361,-0.00949916839600462,-1.361012065873787,1.3420137290817777,-0.6852556171348922,0.666257280342883,-0.8940891411101006,41.071586705811995,-9.175318367419365,0.6757564487388897,2,-0.00500106811522727,0.7849998474121165,1.4349985122680735,0.07999801635742898,0.6100006103515696,2,0.0052587495458633615,-2.105255232645686,36.20000076293945,2.4999795643112397,36.52999877929688,1.8695392576375758,36.27999877929688,0.0052587495458633615
9572,2018-03-01,36.400001525878906,36.52000045776367,35.88999938964844,36.060001373291016,4653900.0,0.007473026564672747,1.1724249061120866,-1.478264475146323,62.96296698818085,44.596339335028695,-0.2256107698927039,-0.3273775190442194,0.8319887232653471,-0.574120315661105,13.56555989524622,0.6300010681152344,-0.7076010644631907,0.34050121307372905,-0.701227166333112,1.38222959248057,-0.18036297662968792,0.861365402777146,-1.070844259562449,65.1787113166804,11.473045555598446,0.5208641897034201,3,-0.17000198364257812,0.5149993896484375,1.1674976348876953,-0.19000244140625,0.3699989318847656,3,0.013186800058100578,-2.7599523933047023,36.13000106811523,-2.105255232645686,36.20000076293945,2.4999795643112397,36.52999877929688,0.013186800058100578
9573,2018-03-02,36.86999893188477,36.90999984741211,36.29999923706055,36.310001373291016,3025600.0,0.01291201610724424,-1.1034437399700088,1.6470509037462764,66.75190393587394,48.67085401498012,-0.688008499793213,-0.9018972708568285,0.34044061587010077,-1.010169512353393,12.625116238683951,0.6100006103515625,-0.5366585624191487,0.847498703002934,0.0039264376276406665,1.6910709683782272,0.42571257031529086,1.269284835690577,-1.4531910466156646,96.07834337495909,38.417742791870204,0.4217861326876451,3,-0.5799999237060618,0.04500198364257102,0.7025003433227468,-0.3599987030029368,-0.02000045776367898,4,-0.026579863591719377,1.1724249061120866,36.400001525878906,-2.7599523933047023,36.13000106811523,-2.105255232645686,36.20000076293945,-0.026579863591719377
9574,2018-03-05,37.790000915527344,37.790000915527344,36.72000122070313,36.75,3742400.0,0.024952590460938673,1.057689909401006,1.8571525885558346,72.28145804441792,53.23283792165236,-1.5271887262030788,-1.8307006389978753,-0.5976358284262488,-1.8806291950400862,13.477309446793345,1.0699996948242116,-0.3107920891775535,1.7135005950927749,0.5921056840510346,2.834895506134515,1.1528031395719012,2.2741980506136485,-2.2537376732867926,100.0,39.629676819850516,0.5606974555208714,3,-1.0600013732910156,-0.875,-0.18500137329101562,-1.2800006866455078,-1.0499992370605469,0,-0.04260387857492842,-1.1034437399700088,36.86999893188477,1.1724249061120866,36.400001525878906,-2.7599523933047023,36.13000106811523,-0.04260387857492842
9575,2018-03-06,38.290000915527344,38.29999923706055,37.59000015258789,38.0,4748300.0,0.0132310131750899,3.5806753297893286,0.27884678868796536,78.42742152566368,58.96325519664174,-1.8782510386719622,-2.237495138539387,-1.1154309640767082,-2.3318279480293924,13.606046734903604,0.7099990844726562,-0.1423517129740759,2.081500625610353,0.6059129696308574,3.5570882815898486,1.3437067976206052,2.819294453600101,-2.528363905958116,99.58513186032192,32.30917936433332,0.737793827989747,3,-1.305002212524414,-1.375,-0.5400018692016602,-1.7800006866455078,-1.5100021362304616,1,-0.033429160704853245,1.057689909401006,37.790000915527344,-1.1034437399700088,36.86999893188477,1.1724249061120866,36.400001525878906,-0.033429160704853245
9576,2018-03-07,37.77000045776367,38.0099983215332,37.47999954223633,37.97000122070313,4300800.0,-0.013580580969712153,2.7857736481423454,-0.6896556260030237,70.60997786629369,63.16620098770397,-1.1534741995674054,-1.6392992838744291,-0.6102859632293232,-1.7666722761887002,12.7568020670065,0.8100013732910156,0.02167919677463459,1.4585000991821317,-0.1519953433339012,3.0689955416981647,0.6532523779241188,2.2637478204401447,-1.7037599808954837,78.00834801437871,7.796440795936107,0.8052477212580154,3,-0.7850017547607422,-1.1750011444091797,0.13499927520751953,-0.8050003051757812,-0.970001220703125,2,-0.025416973069570803,3.5806753297893286,38.290000915527344,1.057689909401006,37.790000915527344,-1.1034437399700088,36.86999893188477,-0.025416973069570803
9577,2018-03-08,37.97999954223633,37.97999954223633,37.66999816894531,37.86999893188477,2393500.0,0.005559943921829902,4.636357331113885,-0.5500009536706234,66.87499155600722,65.59805187301146,-1.166318453452078,-1.7757354588623429,-0.8404214143232736,-1.9426102942969479,12.886763923057531,0.3100013732910156,0.20472873407091896,1.5639991760253906,-0.19565840946869173,3.323656761519473,0.6841703832783494,2.443827968772432,-1.6457080141450575,84.00001525878906,16.658861741729396,0.8798287927470423,3,-0.8850002288818359,-1.4549999237060547,-0.0024995803833007812,-1.0149993896484375,-0.7700004577636719,3,-0.03264870665389474,2.7857736481423454,37.77000045776367,3.5806753297893286,38.290000915527344,1.057689909401006,37.790000915527344,-0.03264870665389474
9578,2018-03-09,38.060001373291016,38.27000045776367,37.790000915527344,38.18999862670898,2484000.0,0.002106420011030341,2.310331219910026,-1.1817866555694387,68.97275890555775,66.30128572680849,-1.0809469989547082,-1.7426752021619762,-0.9442359931904107,-1.9835886257019553,12.956840108163831,0.4799995422363281,0.4689878022690337,1.5155010223388672,-0.3325646068440449,3.3635666515217792,0.5914682077474112,2.439533836930323,-1.4898249201234322,84.8102427164541,18.726426766964067,0.9240328145914547,3,-0.9650020599365234,-1.5350017547607422,-0.05500030517578125,-0.8750019073486328,-0.5500030517578125,4,-0.033893874644802646,4.636357331113885,37.97999954223633,2.7857736481423454,37.77000045776367,3.5806753297893286,38.290000915527344,-0.033893874644802646
9579,2018-03-12,38.04999923706055,38.31999969482422,37.93000030517578,38.06999969482422,1790200.0,-0.00026279915579530133,-2.000014672007277,0.15385292564118452,71.36654571633065,67.94941721095964,-0.9305115456645154,-1.6196017838642973,-0.9541405084669208,-1.9369393635262782,12.907800541772424,0.3899993896484375,0.6941824851176222,1.3809989929199205,-0.5224704376544764,3.2844684234943173,0.42926427763271846,2.3327337082071224,-1.272244049825808,67.85709420029882,1.5122061976399834,0.9517347152871998,3,-0.9449996948242188,-1.5149993896484375,-0.0449981689453125,-0.7600002288818359,-0.8800010681152344,0,-0.031537471406061335,2.310331219910026,38.060001373291016,4.636357331113885,37.97999954223633,2.7857736481423454,37.77000045776367,-0.031537471406061335
9580,2018-03-13,38.02999877929688,38.27000045776367,37.79999923706055,38.25,2282000.0,-0.0005256362198342579,2.6153643005956746,10.999809269501839,77.59433049840254,70.64915055963648,-0.696915091306586,-1.4926210637234263,-0.9540447681284263,-1.8754055448951021,12.773058955880684,0.470001220703125,0.8324297901817701,1.2444986343383846,-0.6941440203744023,3.1831412890511714,0.2751773069819947,2.2138199616947745,-1.0363293609996163,65.47608775618724,-3.8020978463514723,0.969321327356393,3,-0.924999237060554,-1.4949989318847727,-0.17999839782715554,-0.7349987030029368,-1.3699989318847727,1,-0.033920513863711865,-2.000014672007277,38.04999923706055,2.310331219910026,38.060001373291016,4.636357331113885,37.97999954223633,-0.033920513863711865
9581,2018-03-14,37.459999084472656,38.31999969482422,37.400001525878906,38.13999938964844,2955500.0,-0.014988159692882475,-1.3000085831179606,3.0908933277848134,66.66666666666657,71.06067274613488,0.0911727466279828,-0.8072813694713332,-0.39873318468647767,-1.265008958634155,12.000391469509127,0.9199981689453125,0.8670168439961827,0.5749990463256864,-1.2819083828489966,2.4319064755003694,-0.35345466826165506,1.503452760913028,-0.2806434274616194,6.5214867397542005,-63.833103404188854,0.928453714587341,3,-0.14999961853027344,-0.9249992370605469,-0.09499740600585938,-0.16499900817871094,-1.029998779296875,2,-0.018152704799654917,2.6153643005956746,38.02999877929688,-2.000014672007277,38.04999923706055,2.310331219910026,38.060001373291016,-0.018152704799654917
9582,2018-03-15,36.38000106811523,37.5099983215332,36.349998474121094,37.5099983215332,3673800.0,-0.028830700553996946,1.0531020653428846,1.661759921013373,50.943417954846794,69.30417430379853,1.3053017686168857,0.3571871773161064,0.658559826319923,-0.14505523639582663,10.796151709648893,1.1599998474121094,0.9316919188637556,-0.5469989776611399,-2.3115159689475604,1.2175180136252806,-1.4292574733043537,0.3352595179820739,1.9399986267089915,1.5229733707182735,-67.26770782206275,0.8822584956432105,3,0.954998016357429,0.2649993896484446,0.5349998474121165,0.5999984741211009,0.11999893188477273,3,0.011544754167514881,-1.3000085831179606,37.459999084472656,2.6153643005956746,38.02999877929688,-2.000014672007277,38.04999923706055,0.011544754167514881
9583,2018-03-16,36.61000061035156,36.91999816894531,36.41999816894531,36.54999923706055,4657000.0,0.006322142261780073,-2.1249657277051273,-0.053098689496390884,50.75759327225956,66.91263377355871,1.1561214861994245,0.15481475437707815,0.41418492621981784,-0.33575109508815615,10.669272383617798,0.5399971008300852,1.0321000796767592,-0.32949943542480753,-2.0805951099786384,1.4215962391290233,-1.2050472727017194,0.5460484018521043,1.7099990844726562,13.198069803107524,-51.41368725263889,0.8755478372769154,3,0.7249984741210938,0.034999847412109375,0.30500030517578125,0.3699989318847656,0.20999908447265625,4,0.016388922811201523,1.0531020653428846,36.38000106811523,-1.3000085831179606,37.459999084472656,2.6153643005956746,38.02999877929688,0.016388922811201523
9584,2018-03-19,36.34000015258789,36.90999984741211,36.2599983215332,36.61000061035156,2676700.0,-0.00737504652450971,-2.0232339451575987,-4.499904634751097,51.340990008710946,63.903030271675085,1.339691993782452,0.45524411366771744,0.6467111799035834,-0.03240810694732943,10.771544951091974,0.6500015258789062,1.0731457266009983,-0.6039999008178683,-2.348083499688151,1.1400836980524147,-1.4760417002530062,0.2680418986172697,1.940599517822264,3.88358144280643,-60.31630630682197,0.8720417994351408,3,0.9499988555908203,0.30500030517578125,0.5750007629394531,0.6399993896484375,0.8100013732910156,0,0.0321958768308368,-2.1249657277051273,36.61000061035156,1.0531020653428846,36.38000106811523,-1.3000085831179606,37.459999084472656,0.0321958768308368
9585,2018-03-20,36.40999984741211,36.61999893188477,36.22000122070313,36.560001373291016,2466300.0,0.0019262436579607911,1.962982847777402,0.555560265050368,52.681980017421964,61.91103051068933,1.0895468802168295,0.4334582799883009,0.5354094075842681,-0.06768102606283577,11.158085143932258,0.3999977111816406,1.06009313648088,-0.5505001068115263,-2.2661800828906706,1.165179869267618,-1.4083400948510985,0.3073398812280459,1.7897757690429685,9.047560226847187,-55.67876383234189,0.8578399880395725,3,0.8600006103515625,0.2350006103515625,0.3450002670288086,0.5699996948242188,1.0,1,0.020873340420714648,-2.0232339451575987,36.34000015258789,-2.1249657277051273,36.61000061035156,1.0531020653428846,36.38000106811523,0.020873340420714648
9586,2018-03-21,35.34000015258789,35.90999984741211,34.799999237060554,35.90999984741211,5515300.0,-0.029387522639615415,2.8947410689188757,3.79995931030975,41.19600255242518,59.05780951029133,1.9876213174501487,1.5556516005893428,1.5682304825162703,1.0350080831133255,11.659374835822515,1.6100006103515554,0.8982508464551202,-1.6029998779296903,-3.37931306118643,0.17331330532704925,-2.4911564695580637,-0.714843286301317,2.7409890001220703,19.926239777029956,-42.894578929286794,0.8881565916283712,3,1.2199993133544922,1.2199993133544922,1.3650007247924805,1.6399993896484375,2.0,2,0.03735143432724519,1.962982847777402,36.40999984741211,-2.0232339451575987,36.34000015258789,-2.1249657277051273,36.61000061035156,0.03735143432724519
9587,2018-03-22,35.45000076293945,36.650001525878906,35.400001525878906,36.61000061035156,6527100.0,0.003112637517731054,1.016126303224953,2.035088541178675,37.4558546803474,55.55593126304573,1.6550449934905345,1.4830986101910497,1.4257538905488758,0.9674503243028383,11.807579988689701,1.3100013732910156,0.639119281993402,-1.4684993743896513,-3.3151834921034293,0.37818474332412677,-2.3918414332465403,-0.5451573155327623,2.368509196518552,30.660464781509273,-26.798770444092217,0.9233420588568877,3,1.1099987030029297,1.1099987030029297,1.2199993133544922,1.529998779296875,1.6199989318847656,3,0.0276445563087504,2.8947410689188757,35.34000015258789,1.962982847777402,36.40999984741211,-2.0232339451575987,36.34000015258789,0.0276445563087504
9588,2018-03-23,35.5,36.2400016784668,35.459999084472656,35.61000061035156,3369500.0,0.001410415683624322,-7.21044812078381,0.09482812484585004,26.096028415109146,50.52587378513223,1.3451811166491012,1.4457942720081647,1.361243240095959,0.9556657929976424,11.951530905955398,0.7900009155273438,0.43798207978559844,-1.379500198364255,-3.3138266469483,0.55482625021979,-2.3466634226562775,-0.41233697407223247,2.0770291016662057,33.17538201198985,-18.121880189281022,0.9671632242920233,3,1.0599994659423828,1.0599994659423828,1.0225000381469727,1.4799995422363281,1.0600013732910156,4,0.028169014084507005,1.016126303224953,35.45000076293945,2.8947410689188757,35.34000015258789,1.962982847777402,36.40999984741211,0.028169014084507005
9589,2018-03-26,36.36000061035156,36.43000030517578,35.7400016784668,35.86000061035156,2847500.0,0.024225369305677757,1.1562477648236893,-4.545429324455542,31.262138511246377,45.37785245322599,0.24612662995265566,0.6033382868502741,0.4986820722899381,0.14182345459590806,12.470185157150118,0.9300003051757812,0.2639249395156753,-0.5109996795654297,-2.4532703505601035,1.431270991429244,-1.4821350150627666,0.4601356559319072,0.9948661021461902,84.32429423032902,37.518491232128646,0.9711353354973354,3,0.1999988555908203,0.1999988555908203,0.042499542236328125,0.6199989318847656,-0.4200019836425781,0,0.012651239734624564,-7.21044812078381,35.5,1.016126303224953,35.45000076293945,2.8947410689188757,35.34000015258789,0.012651239734624564
9590,2018-03-27,36.29999923706055,36.79999923706055,36.13999938964844,36.4900016784668,2511000.0,-0.0016502027580805878,-1.5882238544736489,-0.3800048828125,34.32835335302774,41.78470652948834,0.03902425993945968,0.7074887295470731,0.556984745238104,0.23804348192172142,13.078484307368049,0.6599998474121094,0.05401493729187479,-0.5760009765624972,-2.5115017174070573,1.359499764282063,-1.5437513469847772,0.3917493938597829,0.8504780774022294,74.99999999999991,30.813393034204694,0.9677503704222783,3,-0.14500045776367188,0.26000022888183594,0.010001182556152344,0.6800003051757812,-0.4799995422363281,1,0.023416041506429286,1.1562477648236893,36.36000061035156,-7.21044812078381,35.5,1.016126303224953,35.45000076293945,0.023416041506429286
9591,2018-03-28,36.31999969482422,36.58000183105469,36.18999862670898,36.31999969482422,2708200.0,0.0005509768094775769,-1.9999999999998908,-0.0,31.555572886511214,39.630501521895496,-0.17845769123454147,0.7404137217601772,0.5335486511390002,0.25522467377872715,13.605683070795349,0.39000320434571023,-0.18365051164743562,-0.5655004501342802,-2.487401465576255,1.3564005653076947,-1.5264509578552676,0.39545005758670726,0.6424393734463791,65.71426235895815,25.466461274242803,0.9609505077209886,3,-0.46000099182128906,0.23999977111816406,0.05250072479248047,0.6599998474121094,0.5999984741210938,2,0.03001101766923253,-1.5882238544736489,36.29999923706055,1.1562477648236893,36.36000061035156,-7.21044812078381,35.5,0.03001101766923253
9592,2018-03-29,36.88000106811523,37.040000915527344,36.4900016784668,36.52999877929688,2575700.0,0.01541854014307198,-1.5581568651804012,100.0,38.15261536387433,38.22994842096381,-0.7376467966830234,0.23000920155225657,-0.039248441452585325,-0.25965005631029214,13.698302622331099,0.720001220703125,-0.44957128180011807,-0.02949905395508523,-1.9378128889074802,1.8788147809973097,-0.9836559714312827,0.9246578635211122,-2.0800018310546733,89.87343911460451,52.9796508544279,0.9541569174761968,3,-0.960000991821282,-0.32000160217284446,-0.507500648498528,0.09999847412110086,0.48999786376954546,3,0.012472859846806239,-1.9999999999998908,36.31999969482422,-1.5882238544736489,36.29999923706055,1.1562477648236893,36.36000061035156,0.012472859846806239
9593,2018-04-02,35.88999938964844,36.84000015258789,35.529998779296875,36.79999923706055,2703400.0,-0.026843862521541473,1.6464629339210783,-2.5999825614980727,31.87920472561396,36.06752783395304,0.15587396187800096,1.204587155447328,0.9294135346199965,0.76938124323501,14.722313314216795,1.3500022888183523,-0.6651684155154953,-0.9705007553100558,-2.932652875837512,0.9916513652174004,-1.9515768155737874,0.010575304953675868,-1.0452001190185456,23.84106629479737,-8.758670294117582,0.9810760602637282,4,0.030000686645507812,0.6700000762939453,0.4825010299682617,1.0900001525878906,1.5100021362304688,0,0.03287824812602591,-1.5581568651804012,36.88000106811523,-1.9999999999998908,36.31999969482422,-1.5882238544736489,36.29999923706055,0.03287824812602591
9594,2018-04-03,36.18000030517578,36.34000015258789,35.72999954223633,36.060001373291016,2731600.0,0.008080270840321813,1.772738701091527,-0.13186698022645052,35.15250820802393,34.11980874401992,-0.17791989421449728,0.8303574711423067,0.6013376226913039,0.5299131465669404,14.771433280992706,0.6100006103515625,-0.715730453912343,-0.5999998092651353,-2.5334830437476654,1.3334834252173948,-1.566741426506404,0.3667418079761333,-1.2912970016479406,43.0463977687842,14.001968680727995,0.9667416172412665,4,-0.26000022888183594,0.37999916076660156,0.19250011444091797,0.7999992370605469,1.4899978637695312,1,0.010503069787450192,1.6464629339210783,35.88999938964844,-1.5581568651804012,36.88000106811523,-1.9999999999998908,36.31999969482422,0.010503069787450192
9595,2018-04-04,37.0099983215332,37.20000076293945,35.939998626708984,35.939998626708984,3024700.0,0.022940796278508646,-1.355144851583278,8.916743491114856,46.533122907868325,34.71282211684693,-1.021253404818708,-0.10588049142324962,-0.2578757645462417,-0.2512381573095155,13.933375161175118,1.2600021362304688,-0.7657585316094639,0.2939983367919936,-1.5093946150787616,2.097391288662749,-0.6076981391433876,1.1956948127273748,-2.078269065765369,88.6226218131897,54.38576758998035,0.9016964759353786,4,-0.7099971771240234,-0.4499988555908203,-0.6374979019165039,-0.029998779296875,0.75,2,-0.028911098172130112,1.772738701091527,36.18000030517578,1.6464629339210783,35.88999938964844,-1.5581568651804012,36.88000106811523,-0.028911098172130112
9596,2018-04-05,36.810001373291016,37.22000122070313,36.72000122070313,37.22000122070313,1721000.0,-0.005403862667181625,1.4390252979650993,-0.3831775367744118,53.83244437070428,36.532443193553256,-0.6602393858318294,0.01950833590797174,-0.08840865539611542,-0.011843548136269533,13.232544537036784,0.5,-0.8065677050101172,0.14200134277344034,-1.5930802425299362,1.8770829280768169,-0.7255394498782479,1.0095421354251286,-1.7875412572363132,75.7396890461913,35.82124967418201,0.8675407926516865,4,-0.470001220703125,-0.2500019073486328,-0.41250038146972656,0.1699981689453125,1.0399971008300781,3,-0.02689491012040912,-1.355144851583278,37.0099983215332,1.772738701091527,36.18000030517578,1.6464629339210783,35.88999938964844,-0.02689491012040912
9597,2018-04-06,36.7400016784668,37.290000915527344,36.459999084472656,36.709999084472656,2188800.0,-0.0019016487968677165,-2.1320670519731966,-0.07317708575628601,51.19267018272048,39.32095894551007,-0.43360810276087136,-0.008593224344181749,-0.04651302230384147,0.10313527424230529,12.5328192246827,0.8300018310546875,-0.8652943434812315,0.13400154113769247,-1.4886587368807085,1.7566618191560934,-0.677328597871508,0.945331680146893,-1.585689096133187,68.7500812789624,24.400311600894554,0.811330139009201,4,-0.3300018310546875,-0.18000221252441406,-0.220001220703125,0.23999786376953125,1.0099983215332031,4,0.0048991965774463075,1.4390252979650993,36.810001373291016,-1.355144851583278,37.0099983215332,1.772738701091527,36.18000030517578,0.0048991965774463075
9598,2018-04-09,36.77000045776367,37.29999923706055,36.59000015258789,36.849998474121094,2381900.0,0.000816515457985334,-2.2272786384956174,-2.666369993642721,54.12668311648375,41.86146390164755,-0.29559741580331433,-0.1477669453836441,-0.11903148375763095,0.10533429356132729,11.459579607075119,0.7099990844726562,-0.7559822135427083,0.2285003662109375,-1.246658621662995,1.70365935408487,-0.5090791277260251,0.9660798601479001,-1.4448328087745637,66.24210940651074,16.08073734045543,0.7375794939369648,4,-0.35500144958496094,-0.21000099182128906,-0.19750022888183594,0.20999908447265625,0.9500007629394602,0,0.016317608557288255,-2.1320670519731966,36.7400016784668,1.4390252979650993,36.810001373291016,-1.355144851583278,37.0099983215332,0.016317608557288255
9599,2018-04-10,36.849998474121094,37.2599983215332,36.7400016784668,36.93999862670898,2482600.0,0.002175632726719945,-2.3548847569004345,1.1250298030612818,54.21454832719596,44.07104112099958,-0.3338920481980381,-0.3396916856131682,-0.25632567626036007,0.05768743822584099,10.271657705387927,0.5199966430664062,-0.6186167097945869,0.36849842071533345,-0.9360723436316007,1.6730691850622676,-0.28378696145813365,1.0207838028888006,-1.3273476663248402,66.91172345701175,11.072623238700352,0.6522853821734687,4,-0.4349994659423828,-0.28999900817871094,-0.2474985122680664,0.13000106811523438,0.9300003051757884,1,0.014925456568039452,-2.2272786384956174,36.77000045776367,-2.1320670519731966,36.7400016784668,1.4390252979650993,36.810001373291016,0.014925456568039452
9600,2018-04-11,36.7400016784668,37.0099983215332,36.4900016784668,36.72000122070313,1485400.0,-0.0029849877940034686,-1.166654745726343,-0.2222269317169733,66.43196398061492,47.946195687011105,-0.17312293172660986,-0.3491969524639842,-0.1967355255269041,0.18327806058479723,9.371654296456766,0.5199966430664062,-0.4198787124424115,0.3230014801025405,-0.7695395788596713,1.4155425390647522,-0.2232690493785654,0.8692720095836464,-1.0396160277441169,33.333636087029575,-25.930866230320397,0.546270529481107,4,-0.32500267028808594,-0.18000221252441406,0.08249855041503906,0.23999786376953125,0.9799995422363352,2,0.025312913663354086,-2.3548847569004345,36.849998474121094,-2.2272786384956174,36.77000045776367,-2.1320670519731966,36.7400016784668,0.025312913663354086
9601,2018-04-12,36.77999877929688,37.060001373291016,36.650001525878906,36.810001373291016,1622000.0,0.0010886526674691588,-1.8276134226069112,-1.500095365249081,65.8711321481345,51.02603088526224,-0.1575781944479644,-0.46667678563593995,-0.27643055410202777,0.17028298994897284,9.096746348503446,0.4099998474121094,-0.2959248469052085,0.3969985961914162,-0.5967311784503622,1.3907283708331946,-0.09986629112947298,0.8938634835123054,-0.9196517699404154,38.0951948447109,-23.763578723438727,0.49686488732088785,4,-0.36499977111817117,-0.2199993133544993,0.1700010299682546,0.20000076293944602,0.6399993896484304,3,0.026644904153394267,-1.166654745726343,36.7400016784668,-2.3548847569004345,36.849998474121094,-2.2272786384956174,36.77000045776367,0.026644904153394267
9602,2018-04-13,36.79999923706055,36.93000030517578,36.5099983215332,36.68999862670898,1616400.0,0.0005437862541453065,1.2702641400499,-3.666369993643826,65.62502005929304,54.775565922337684,-0.21246309713703226,-0.47811175273414364,-0.3412283070951574,0.17064947049905044,9.247946234171087,0.4200019836425781,-0.18872003416628047,0.39599914550781534,-0.6150637555505298,1.4070620465661605,-0.1095323050213537,0.9015305960369844,-0.7956870049336686,38.27141888327933,-26.091362000389516,0.5055314505291709,4,-0.2849998474121094,-0.23999977111816406,-0.010000228881835938,0.18000030517578125,0.1100006103515625,4,0.028532588555140848,-1.8276134226069112,36.77999877929688,-1.166654745726343,36.7400016784668,-2.3548847569004345,36.849998474121094,0.028532588555140848
9603,2018-04-16,37.209999084472656,37.400001525878906,36.81999969482422,36.849998474121094,1949000.0,0.011141300432397916,-1.7619255222524977,3.2727146622275596,61.45553142659729,57.69812405773473,-0.46436269954154596,-0.8862974017564653,-0.7796120693209048,-0.21782958612914882,9.204335434331648,0.6000022888183594,-0.053560621026882416,0.7759990692138672,-0.29465023268844703,1.8466483711161814,0.24067441826270652,1.3113237201650279,-1.0761181518524126,79.12060733344232,16.56888802204071,0.535324650951158,4,-0.5399990081787109,-0.6499996185302734,-0.39999961853027344,-0.22999954223632812,-0.3400001525878835,0,0.014512252857127317,1.2702641400499,36.79999923706055,-1.8276134226069112,36.77999877929688,-1.166654745726343,36.7400016784668,0.014512252857127317
9604,2018-04-17,37.5099983215332,37.65999984741211,37.34000015258789,37.52999877929688,2090100.0,0.008062328525714202,1.2856909306412718,-0.055556732929278416,65.31648552439196,59.78516434845958,-0.6211859172593464,-1.1532782252553915,-1.0760802405056893,-0.4953031190098329,9.077690604241113,0.4500007629394531,0.023425503388821767,1.017498397827147,-0.15457747106262332,2.1895742667169174,0.4314604633822654,1.6035363322720286,-1.2241829177219188,87.17933669809722,25.119853619405433,0.5860379344448852,4,-0.4499988555908203,-0.9499988555908203,-0.6999988555908203,-0.5949974060058594,-0.55999755859375,1,0.0055985846058907995,-1.7619255222524977,37.209999084472656,1.2702641400499,36.79999923706055,-1.8276134226069112,36.77999877929688,0.0055985846058907995
9605,2018-04-18,37.16999816894531,37.61000061035156,37.11000061035156,37.540000915527344,2547400.0,-0.009064254006983186,-1.040825223822499,18.49971390424672,59.95316933368595,60.465244899901975,-0.2861999880000141,-0.7941373956009272,-0.7022549329323908,-0.1308532242479714,8.77188882630123,0.5,0.23656214419264643,0.6394983291625991,-0.5699979982691943,1.8489946565943924,0.0347501654467024,1.2442464928784958,-0.6917969430299138,57.39121492971015,-4.032219150700129,0.6047481637158971,4,-0.10999870300292969,-0.6099987030029297,-0.34999847412109375,-0.25499725341796875,-0.10999679565429688,2,0.01641110143667457,1.2856909306412718,37.5099983215332,-1.7619255222524977,37.209999084472656,1.2702641400499,36.79999923706055,0.01641110143667457
9606,2018-04-19,36.65999984741211,37.349998474121094,36.52000045776367,37.0,3091900.0,-0.013720698053714009,-1.677417568556996,0.9189125100521682,47.39334179439625,60.04309730119928,0.2238200511335009,-0.18991457314951532,-0.16559447660682025,0.40135649859119127,7.12473989223594,0.8299980163574219,0.40982333901315826,0.06350002288818501,-1.008737900030198,1.135737945806568,-0.4726189385710029,0.5996189843473729,1.0,13.043593639083678,-42.931244840103105,0.5361189614591898,4,0.41500091552734375,-0.10000038146972656,0.15999984741210938,0.2550010681152344,0.75,3,0.028914385643835416,-1.040825223822499,37.16999816894531,1.2856909306412718,37.5099983215332,-1.7619255222524977,37.209999084472656,0.028914385643835416
9607,2018-04-20,36.43000030517578,37.61000061035156,36.2599983215332,37.41999816894531,4946200.0,-0.006273855515374849,-1.0300758349299588,2.9117571160901616,57.803517917033254,60.451634501260344,0.4528427293378883,0.12360583912897738,0.08314146547220247,0.6532538458028156,6.477846819002426,1.3500022888183594,0.433823483534745,-0.21549949645996236,-1.1475362376010736,0.7165372446811489,-0.6815178670305144,0.2505188741105897,1.2071995544433562,12.142985596808737,-45.91800150728203,0.46601837057055534,4,0.529998779296875,-0.20000076293945312,0.49249935150146484,0.4850006103515625,0.9300003051757812,4,0.027175346019112645,-1.677417568556996,36.65999984741211,-1.040825223822499,37.16999816894531,1.2856909306412718,37.5099983215332,0.027175346019112645
9608,2018-04-23,36.5,36.68999862670898,36.310001373291016,36.59000015258789,2966200.0,0.0019214848816313523,1.6206969126952557,0.09090944120344326,54.93829340830902,60.53205062138401,0.3805328549269831,0.13951805277466178,0.045972971689877795,0.5981170875279247,5.795994840267343,0.37999725341796164,0.4189984676608276,-0.19549980163574077,-0.9612522295685935,0.5702526262971119,-0.5783760156021671,0.18737641233068558,1.1100006103515625,17.14295834900082,-41.04853593268754,0.3828762139664251,4,0.45999908447265625,-0.2700004577636719,0.48999977111816406,0.41500091552734375,1.25,0,0.011232872531838689,-1.0300758349299588,36.43000030517578,-1.677417568556996,36.65999984741211,-1.040825223822499,37.16999816894531,0.011232872531838689
9609,2018-04-24,36.81999969482422,36.91999816894531,36.47000122070313,36.63000106811523,3745100.0,0.008767114926691022,1.307702841492603,-2.11109227313194,46.520151638582604,58.319627027824865,0.06239145719715111,-0.152048285975674,-0.23905683407495815,0.2870084289737065,5.216072562125469,0.4499969482421804,0.43582095915576957,0.10149993896484233,-0.6493101873401201,0.8523100652698048,-0.27390512418763535,0.47690500211732,0.7900009155273438,41.48151287811356,-12.329388311640052,0.37540506315248096,4,0.1399993896484375,-0.5900001525878906,0.1700000762939453,0.095001220703125,0.24000167846679688,1,0.0013579369221881077,1.6206969126952557,36.5,-1.0300758349299588,36.43000030517578,-1.677417568556996,36.65999984741211,0.0013579369221881077
9610,2018-04-25,37.150001525878906,37.27000045776367,36.59000015258789,36.709999084472656,3256100.0,0.008962570173542739,1.0,2.3158190615776033,55.94408112798091,57.21662135891891,-0.2272315851950566,-0.43753779339208165,-0.5340464118806523,-0.04422822484454514,5.0620283735625975,0.6800003051757812,0.4412787896242776,0.38900165557861044,-0.35828482737366585,1.1362881385308867,0.015358414102472295,0.7626448970547486,0.40599899291991903,65.92605151245426,14.273945501915733,0.3736432414761399,4,-0.19000244140625,-0.9200019836425781,-0.18250179290771484,-0.2350006103515625,-0.21000289916992898,2,-0.0053836003963588785,1.307702841492603,36.81999969482422,1.6206969126952557,36.5,-1.0300758349299588,36.43000030517578,-0.0053836003963588785
9611,2018-04-26,37.40999984741211,37.540000915527344,36.959999084472656,37.2599983215332,2688400.0,0.006998608636720638,1.8292519538518794,0.34091066722152863,60.98362049988994,56.700910296763006,-0.43411845985036734,-0.6447455079164115,-0.747874693041382,-0.3060377741386233,5.0368006650676085,0.5800018310546875,0.44809889554269233,0.5944999694824205,-0.1759941938896219,1.3649941328544628,0.20925288779640283,0.9797470511684381,-1.1500015258789062,85.18515378855311,34.22126888048378,0.3852470816860195,4,-0.4500007629394531,-1.1800003051757812,-0.4524993896484375,-0.4949989318847656,0.17000198364257812,3,-0.009355746472832549,1.0,37.150001525878906,1.307702841492603,36.81999969482422,1.6206969126952557,36.5,-0.009355746472832549
9612,2018-04-27,37.34000015258789,37.68999862670898,37.22999954223633,37.2400016784668,1790500.0,-0.0018711492945665542,-6.666475936168742,0.6666497126290626,59.2233297367232,56.452887886777,-0.3123065902493636,-0.5676189827308775,-0.6338230788373664,-0.2405101309033313,5.476916387627155,0.45999908447264914,0.4032802545755345,0.5015003204345732,-0.3037784664264507,1.306779107295597,0.09886092700406124,0.9041397138650851,-1.0544017791748033,74.63774125243987,24.548672997023864,0.402639393430511,4,-0.3650016784667969,-0.7950000762939453,-0.7800006866455078,-0.4249992370605469,0.029998779296882105,4,0.0018746570577978794,1.8292519538518794,37.40999984741211,1.0,37.150001525878906,1.307702841492603,36.81999969482422,0.0018746570577978794
9613,2018-04-30,37.06999969482422,37.63000106811523,37.0,37.540000915527344,2422000.0,-0.007230863863426085,-1.065575205743279,-4.700083924620432,53.35368619378249,55.12368796115373,-0.07180448388432126,-0.21574451487170165,-0.34843496091654913,0.016057960836320717,4.907836984189995,0.6300010681152273,0.3533699207579346,0.17249984741211222,-0.5025549577974786,0.847554652621703,-0.16502755519268675,0.5100272500169112,-0.7282253112792958,49.18030736519549,1.168828295841891,0.33752740260479686,4,-0.095001220703125,-0.49500083923339844,-0.5100002288818359,-0.154998779296875,-0.020000457763671875,0,0.007823062258288438,-6.666475936168742,37.34000015258789,1.8292519538518794,37.40999984741211,1.0,37.150001525878906,0.007823062258288438
9614,2018-05-01,36.560001373291016,37.0099983215332,36.400001525878906,37.0,3935400.0,-0.013757710432471648,1.6521872538043703,0.9361648594247127,47.55433881213408,53.746040125425736,0.3232594541388494,0.3417014236924345,0.17488824693544558,0.5216570000912952,4.337301235034329,0.6699981689453125,0.290259458206215,-0.3564985275268526,-0.9645930127423199,0.25159595768861465,-0.6605457701345898,-0.05245128491911544,-0.16429802001952964,12.403116821669963,-35.91736972574125,0.304047242607735,5,0.4149971008300781,0.04999732971191406,-1.9073486328125e-06,0.3549995422363281,0.6199989318847656,1,0.032549195350368265,-1.065575205743279,37.06999969482422,-6.666475936168742,37.34000015258789,1.8292519538518794,37.40999984741211,0.032549195350368265
9615,2018-05-02,35.939998626708984,36.59000015258789,35.86999893188477,36.52999877929688,3486800.0,-0.01695849899598134,1.0281641710051754,1.3409136228466563,40.140839394913456,52.94020652548321,0.8386291643773589,0.9248498705473764,0.8067665115999034,1.1350475011990113,4.908758583208041,0.7200012207031179,0.20448041176910436,-0.9230012893676758,-1.6690812350379218,-0.17692134369742973,-1.2960412622027988,-0.5499613165325528,1.749999999999993,3.846137723169947,-43.87715969659571,0.3730399728351238,5,0.8400001525878906,0.6700000762939453,0.6200008392333984,0.9750022888183594,1.8000030517578125,2,0.031163127139067104,1.6521872538043703,36.560001373291016,-1.065575205743279,37.06999969482422,-6.666475936168742,37.34000015258789,0.031163127139067104
9616,2018-05-03,35.81999969482422,36.2599983215332,35.65999984741211,36.15999984741211,3611800.0,-0.0033388685717864464,1.222228501592998,0.5762712960268899,38.76146487982382,50.82442285468217,0.9241250644646044,1.0191287745353605,0.9500643034817529,1.2449548848065035,5.576215837176839,0.5999984741210938,0.06093524270118422,-0.9935001373291001,-1.873697848988627,-0.11330242566957338,-1.43359899315886,-0.5534012814993403,1.8335989379882776,7.881770621927597,-39.34192452622894,0.44009885582976177,5,0.8549995422363281,0.7899990081787109,0.5374994277954102,1.095001220703125,1.8400001525878906,3,0.03126741880030193,1.0281641710051754,35.939998626708984,1.6521872538043703,36.560001373291016,-1.065575205743279,37.06999969482422,0.03126741880030193
9617,2018-05-04,36.91999816894531,37.060001373291016,35.7599983215332,35.7599983215332,2564600.0,0.030709058723974225,-1.241384866830874,-3.4117627259365637,47.12870120393466,49.956690387529456,-0.11069887960186264,-0.07029759613437392,-0.12143234052030039,0.14115884848141036,5.742156970457865,1.3000030517578125,-0.017524511234384477,0.09749851226806783,-0.7832156758489646,0.9782127003851002,-0.3428585817904448,0.5378556063265805,0.6538565124511706,63.95926602946439,19.912315434511058,0.44035709405851586,5,-0.24499893188476562,-0.3099994659423828,-0.7099990844726562,-0.00499725341796875,0.7800025939941406,4,0.017876589784463492,1.222228501592998,35.81999969482422,1.0281641710051754,35.939998626708984,1.6521872538043703,36.560001373291016,0.017876589784463492
9618,2018-05-07,37.36999893188477,37.54999923706055,36.86000061035156,36.959999084472656,2474400.0,0.012188536978801068,-1.2623024633067972,0.3534481908138193,48.65385123258816,50.193768120196744,-0.4741769259277504,-0.4986070760947712,-0.5480754772575835,-0.3099016530930925,5.995632806468511,0.6899986267089844,0.018234278689433836,0.5174993515014705,-0.39595244971992116,1.4309511527228622,0.06077345089077113,0.9742252521121699,-1.7099990844726634,90.47617125372425,49.741854259791026,0.4567259006106961,5,-0.6949996948242259,-0.760000228881843,-1.1299991607666087,-0.454998016357429,0.5800018310546804,0,0.0,-1.241384866830874,36.91999816894531,1.222228501592998,35.81999969482422,1.0281641710051754,35.939998626708984,0.0
9619,2018-05-08,37.400001525878906,37.52000045776367,37.11999893188477,37.18999862670898,3946100.0,0.0008028524177594587,-1.2857080576778976,0.5122023837214796,52.35177285932268,49.7946227570125,-0.4618193710832017,-0.5115179089633699,-0.5619497089074201,-0.3457500578994299,6.262806791624169,0.40000152587889914,0.02896026707193755,0.5200017929077134,-0.4256808482430756,1.4656844340585025,0.047160472332322456,0.9928431134831044,-1.7022016906738315,92.06361060203612,51.22888160072009,0.4728413205753945,5,-0.7250022888183594,-0.7250022888183594,-1.1600017547607422,-0.4850006103515625,0.7999992370605469,1,-0.009358349586594983,-1.2623024633067972,37.36999893188477,-1.241384866830874,36.91999816894531,1.222228501592998,35.81999969482422,-0.009358349586594983
9620,2018-05-09,37.66999816894531,37.849998474121094,37.31999969482422,37.47000122070313,2220800.0,0.007219161284781839,-1.1199951171875,0.9523532724200535,60.86020235133133,49.78090962939488,-0.7267198377400419,-0.7465449426542108,-0.801709623140411,-0.6167287556827574,6.362711064857406,0.529998779296875,0.05971904836415831,0.7434986114501925,-0.26271919215503203,1.749716415055417,0.24038970964758022,1.2466075132528047,-1.9351543457031255,91.7808028288001,45.471369558437324,0.5031089018026139,5,-0.9149990081787109,-0.9149990081787109,-1.4299983978271484,-0.7549972534179688,0.8300018310546875,2,-0.013007642356974713,-1.2857080576778976,37.400001525878906,-1.2623024633067972,37.36999893188477,-1.241384866830874,36.91999816894531,-0.013007642356974713
9621,2018-05-10,37.7599983215332,38.09000015258789,37.63999938964844,37.849998474121094,2017700.0,0.002389173266859501,-1.7272937450148542,-0.45000762951096435,64.7449945824512,50.39442794558688,-0.8513837277470486,-0.800398403169595,-0.8575471767722433,-0.701928398189196,6.643758399646959,0.4500007629394531,0.105512415926448,0.784498786926271,-0.2851288443832374,1.8541264182357793,0.24968497127151323,1.3193126025810287,-1.9405483122558564,85.83684241547095,33.7512769667282,0.5348138156547554,5,-0.8849983215332031,-0.8849983215332031,-1.3299980163574219,-0.8449974060058594,0.18000030517577414,3,-0.0005295721386460173,-1.1199951171875,37.66999816894531,-1.2857080576778976,37.400001525878906,-1.2623024633067972,37.36999893188477,-0.0005295721386460173
9622,2018-05-11,37.849998474121094,38.20000076293945,37.7400016784668,37.90999984741211,1797800.0,0.0023834787232119847,-2.2857668360604366,0.6666807951511041,64.90064942501634,51.67742386016841,-0.962667536134326,-0.8513511493357839,-0.9203388154368071,-0.7985313200142272,6.795869331612706,0.45999908447265625,0.0987171405730436,0.8219989776611314,-0.31246715245144685,1.9564651077737096,0.2547659126048387,1.389232042717424,-1.894315456245117,73.8804291818614,16.657121437822042,0.5672330650562898,5,-0.9199981689453125,-0.9199981689453125,-1.399998664855957,-0.93499755859375,0.4500007629394531,4,-0.005019778979354239,-1.7272937450148542,37.7599983215332,-1.1199951171875,37.66999816894531,-1.2857080576778976,37.400001525878906,-0.005019778979354239
9623,2018-05-14,37.75,37.97000122070313,37.650001525878906,37.93000030517578,2861500.0,-0.0026419677186899637,1.46151588955067,2.999936423167398,60.78887276074489,53.147927632236275,-0.8449194797525053,-0.7471285498620901,-0.8088845770739184,-0.7059438395930684,7.485774294601802,0.31999969482422586,0.04848041263764458,0.695000457763669,-0.4825880218180174,1.8725889373453555,0.10620621797282581,1.2837946975545123,-1.6147715625189463,58.33333333333306,-0.8448038973808423,0.5887942397908436,5,-0.8199996948242188,-0.8199996948242188,-1.265000343322754,-0.8349990844726562,0.7000007629394531,0,-0.0013244831009416869,-2.2857668360604366,37.849998474121094,-1.7272937450148542,37.7599983215332,-1.1199951171875,37.66999816894531,-0.0013244831009416869
9624,2018-05-15,37.72000122070313,37.97000122070313,37.459999084472656,37.65999984741211,2213100.0,-0.0007946696502481032,-1.2173866171312309,-0.33334039757559153,57.10723785098127,55.03308301624381,-0.7074683775734272,-0.7384509709692111,-0.7972013802888966,-0.6869588199193899,7.741077232775856,0.5100021362304759,0.0062581326013315675,0.6545015335083093,-0.543733375516382,1.8527364425330006,0.05538407899596365,1.253618988020655,-1.4195909971854093,45.45466367849158,-12.33826516328125,0.5991174545123457,5,-0.7900009155273509,-0.7900009155273509,-1.2325019836425852,-0.8050003051757884,0.55999755859375,1,0.00609754864244505,1.46151588955067,37.75,-2.2857668360604366,37.849998474121094,-1.7272937450148542,37.7599983215332,0.00609754864244505
9625,2018-05-16,37.77999877929688,37.86999893188477,37.63000106811523,37.650001525878906,2353400.0,0.0015906033046684254,-1.8235346916793136,2.1665713014176253,54.85563700042162,56.8213243629769,-0.5353071265174734,-0.7909585004269459,-0.8913139327061188,-0.7602878104822111,8.353058503237314,0.23999786376954546,0.0068830882521240255,0.6839990615844798,-0.5557697406669462,1.9237678638359057,0.06411466045876324,1.3038834627101963,-1.3276213126254177,43.24310391933576,-10.62698720760617,0.6198844011257146,5,-0.799999237060554,-0.8499984741211009,-1.2924995422363352,-0.8649978637695384,0.7700004577636648,2,0.011117045982349971,-1.2173866171312309,37.72000122070313,1.46151588955067,37.75,-2.2857668360604366,37.849998474121094,0.011117045982349971
9626,2018-05-17,37.72000122070313,37.900001525878906,37.61000061035156,37.7599983215332,2345300.0,-0.0015880773036611728,-1.2307906744721746,-0.3076765068371842,55.000025096748075,57.69591590662283,-0.19830513863427512,-0.6824670016418466,-0.8500681883501429,-0.7094754223163662,8.371559765092083,0.29000091552734375,0.07359718512610414,0.5710014343261776,-0.6808585366294295,1.8228614052817846,-0.05492855115162598,1.196931419803981,-1.1278138903302306,35.13534412099876,-15.44238320350265,0.625929985477802,5,-0.1900005340576243,-0.7900009155273509,-1.2325019836425852,-0.8050003051757884,1.2199974060058452,3,0.020678652016287824,-1.8235346916793136,37.77999877929688,-1.2173866171312309,37.72000122070313,1.46151588955067,37.75,0.020678652016287824
9627,2018-05-18,37.41999816894531,37.459999084472656,36.72999954223633,37.2599983215332,6394000.0,-0.007953421051141385,5.083286974489391,-4.000286123033614,54.56917759783269,58.35317439165001,0.2012446465763773,-0.32094813815851353,-0.5794595682067154,-0.4241677915681521,8.296928397179723,0.990001678466804,0.23208674517500327,0.2214984893798828,-0.9882386433158104,1.431235622075576,-0.38337007696796377,0.8263670557277294,-0.6991857639670869,55.644975219882845,4.688462833020587,0.6048685663478457,5,0.045001983642578125,-0.48999786376953125,-0.9324989318847656,-0.5049972534179688,0.8100013732910156,4,0.013896325045660074,-1.2307906744721746,37.72000122070313,-1.8235346916793136,37.77999877929688,-1.2173866171312309,37.72000122070313,0.013896325045660074
9628,2018-05-21,36.90999984741211,37.59000015258789,36.2599983215332,36.91999816894531,2891900.0,-0.013629031172867623,-1.0305350180105939,-0.0624895691772167,54.56917759783269,58.5995526959289,0.7142400735059837,0.23330281351604043,-0.10796704556315717,0.06594461730020384,8.431562299046668,1.3300018310546875,0.4123176118165972,-0.30899982452392294,-1.482243553464187,0.864243904416341,-0.8956216889940549,0.27762203994620904,1.2900009155273438,38.01172069324739,-17.08534763767817,0.5866218644701313,5,0.31999969482421875,0.020000457763671875,-0.3725004196166992,-0.3150005340576172,-1.4599990844726562,0,0.037659154575854004,5.083286974489391,37.41999816894531,-1.2307906744721746,37.72000122070313,-1.8235346916793136,37.77999877929688,0.037659154575854004
9629,2018-05-22,36.86999893188477,37.27000045776367,36.77999877929688,36.97000122070313,2374300.0,-0.0010837419586210428,-2.499979564311062,10.001907668828691,64.30773059018802,58.9826113891352,0.7500272264539873,0.29222408712152514,-0.10740820113927185,0.0878605221528872,8.950645122165088,0.49000167846678977,0.47764850769478073,-0.3515007019042926,-1.5213729004348195,0.8183714966262343,-0.9364368011695561,0.23343539736097085,1.2912017822265582,37.19508649343987,-23.377565642190113,0.584936099265265,5,0.3600006103515554,0.06000137329100852,-0.25499916076660867,-0.33499908447266336,-1.0399971008300852,1,0.04285331914366597,-1.0305350180105939,36.90999984741211,5.083286974489391,37.41999816894531,-1.2307906744721746,37.72000122070313,0.04285331914366597
9630,2018-05-23,36.95000076293945,37.18999862670898,36.79999923706055,36.900001525878906,2825700.0,0.0021698354589725355,-2.1199475105664933,-0.49998092695021934,67.6012886803149,59.29997740000894,0.6226293935935985,0.20708795399070823,-0.2260909119154988,-0.009625365148323795,9.646822490925741,0.3899993896484304,0.5050254882383669,-0.2614988327026353,-1.4373482865850207,0.9143506211797501,-0.8494235596438315,0.32642589423856094,1.1731759033203133,42.073237392333866,-24.12493913117602,0.5879247269411941,5,0.279998779296875,-0.020000457763671875,-0.1400012969970703,-0.41500091552734375,-1.220001220703125,2,0.03599453285238918,-2.499979564311062,36.86999893188477,-1.0305350180105939,36.90999984741211,5.083286974489391,37.41999816894531,0.03599453285238918
9631,2018-05-24,37.060001373291016,37.06999969482422,36.65999984741211,36.97999954223633,2255400.0,0.002977012397301193,7.200122072175174,1.6000610360875869,53.15322900754179,57.994708464733996,0.450239569924733,0.07327895296273823,-0.35591609604406926,-0.13058035158647385,10.054118680164706,0.4099998474121094,0.5104426412804841,-0.1339982986450181,-1.307825024964771,1.0398284276747347,-0.720911661804891,0.45291506451485475,1.02591172607422,60.150522584124,-6.069339719372472,0.5869133631598763,5,0.05499839782714844,-0.13000106811523438,-0.2500019073486328,-0.5250015258789062,-2.0300025939941406,3,0.040205013722513394,-2.1199475105664933,36.95000076293945,-2.499979564311062,36.86999893188477,-1.0305350180105939,36.90999984741211,0.040205013722513394
9632,2018-05-25,37.40999984741211,37.709999084472656,37.08000183105469,37.099998474121094,1626100.0,0.00944410310716659,-2.6000392374848773,3.8749284760633227,50.94341999193858,56.90076926819995,0.03493772193937872,-0.2858627656578392,-0.6872639800212568,-0.48721415296864734,9.886787283929706,0.6499977111816406,0.45411802153577696,0.2125001907348647,-0.9635747763393496,1.388575157809079,-0.37553729280224246,0.8005376742719719,0.6393949563964867,79.31040833024211,15.49130236887224,0.5880374835371085,5,-0.2950000762939453,-0.4799995422363281,-0.5924997329711914,-0.875,-2.7700004577636648,4,0.040898123109794904,7.200122072175174,37.060001373291016,-2.1199475105664933,36.95000076293945,-2.499979564311062,36.86999893188477,0.040898123109794904
9633,2018-05-29,37.36000061035156,37.5,37.18999862670898,37.27000045776367,1491800.0,-0.0013365206432633947,-1.4799731449409415,0.2903217867470621,49.06539557136898,56.00723123713192,0.02659445251174475,-0.22453547067418356,-0.6262253206487216,-0.4411746131166723,10.098269669348937,0.31000137329102273,0.36547083095734223,0.14800090789795206,-1.0286060650696243,1.3246078808655284,-0.4403025785858361,0.7363043943817402,0.6536062638115254,66.66678776825515,6.155200691194466,0.5883034864837888,5,-0.2800006866455078,-0.43000030517578125,-0.7650012969970703,-0.8250007629394531,-1.44000244140625,1,0.023286908931251737,-2.6000392374848773,37.40999984741211,7.200122072175174,37.060001373291016,-2.1199475105664933,36.95000076293945,0.023286908931251737
9634,2018-05-30,37.75,37.90999984741211,37.349998474121094,37.5,2353100.0,0.01043895565516606,-1.0363573311138854,2.7777730682829653,51.769956316546384,55.664377827812444,-0.400856443416302,-0.5489573924670026,-0.9917215985757508,-0.8426459817331917,10.277422024844505,0.5600013732910156,0.2725254472861067,0.4785003662109375,-0.6794884996860233,1.6364892321078983,-0.10049406673754646,1.0574947991594215,0.2285347031104905,87.20001220703125,29.377908069785377,0.5789944329484821,5,-0.6650009155273438,-0.8199996948242188,-1.1550006866455078,-1.1900005340576172,-2.020000457763672,2,-0.060927132107564175,-1.4799731449409415,37.36000061035156,-2.6000392374848773,37.40999984741211,7.200122072175174,37.060001373291016,-0.060927132107564175
9635,2018-05-31,37.060001373291016,37.70000076293945,36.88999938964844,37.70000076293945,3014700.0,-0.0182781093167943,1.5312567055289321,-2.55999755859375,37.76226108065564,53.749070714913294,0.19698514110079657,0.24164026752416135,-0.28698914802765785,-0.1701642098436622,9.755886436646568,0.8600006103515625,0.19032363710888944,-0.267498397827147,-1.2492876118904235,0.7142908162361294,-0.7583930048587888,0.22339620920449477,0.8841626021879279,32.0001220703125,-21.3580122412357,0.4908946070316398,5,0.024997711181640625,-0.13000106811523438,-0.46500205993652344,-0.5000019073486328,-0.6200027465820384,3,-0.03318940897619027,-1.0363573311138854,37.75,-1.4799731449409415,37.36000061035156,-2.6000392374848773,37.40999984741211,-0.03318940897619027
9636,2018-06-01,36.93999862670898,37.290000915527344,36.90999984741211,37.15999984741211,1619500.0,-0.0032380664364606293,-1.7143051771117166,0.3437522351763218,34.256033896738856,51.4920547481251,0.21759090312350793,0.47416332501324376,-0.11884867473847294,-0.0599316878395868,8.95237311730985,0.3800010681152344,0.12339249556927712,-0.4435010910034265,-1.1533496390552003,0.2663474570483473,-0.7984253650293098,-0.08857681697754316,0.9704820356910488,4.901883786421231,-43.96587580388799,0.35492427402588556,6,0.14500045776367898,-0.00999832153319602,-0.3449993133544851,-0.37999916076659446,-0.31999969482420454,4,-0.03275579668261752,1.5312567055289321,37.060001373291016,-1.0363573311138854,37.75,-1.4799731449409415,37.36000061035156,-0.03275579668261752
9637,2018-06-04,37.58000183105469,37.61999893188477,37.04999923706055,37.04999923706055,2363200.0,0.017325479917126074,-1.1509317172531703,-2.4090893327783935,47.52189280145559,50.709023104083194,-0.4440226673088148,-0.12001189103104082,-0.7058309545779764,-0.7040069722129232,9.280280794927812,0.6800003051757955,0.0742646459082863,0.16350193023681925,-0.5163514159771125,0.843355276450751,-0.17642474287014664,0.5034286033437851,0.29746918452800486,67.64726781780715,19.151617006973126,0.33992667310696545,6,-0.2950019836425781,-0.6500015258789062,-0.9850025177001953,-1.0200023651123047,-1.0400009155273438,0,-0.06785532005085182,-1.7143051771117166,36.93999862670898,1.5312567055289321,37.060001373291016,-1.0363573311138854,37.75,-0.06785532005085182
9638,2018-06-05,37.36999893188477,37.70000076293945,37.2400016784668,37.61000061035156,2325300.0,-0.005588155639640657,1.190461485363439,-0.4528311392933354,45.152328811707406,48.58064512869646,-0.1809340474927481,0.0948542340407883,-0.44576607779169564,-0.49039708594295917,9.48092630443303,0.45999908447265625,0.018923713397789754,-0.04650096893309552,-0.7263543151470273,0.6333523772808363,-0.3864276420400614,0.29342570417387037,0.47512262981693,47.05875753121949,-1.7463110303896414,0.33992667310696545,6,-0.08499908447266336,-0.4399986267089915,-0.6099996566772532,-0.8099994659423899,-1.309997558593757,1,-0.0730532411095961,-1.1509317172531703,37.58000183105469,-1.7143051771117166,36.93999862670898,1.5312567055289321,37.060001373291016,-0.0730532411095961
9639,2018-06-06,37.04999923706055,37.36000061035156,36.97999954223633,37.34000015258789,2559300.0,-0.008563010542427252,1.303023997780552,1.2083286974489749,40.568497356823336,45.5770016483085,0.18694287035122414,0.4082177226314059,-0.10611529205401382,-0.16749681134011496,9.61823593284357,0.3899993896484446,-0.02431863669239931,-0.34900054931640767,-1.0483804519146247,0.35037935328180936,-0.6986905006155126,0.0006894019826972908,0.7634198598377893,19.753034092032948,-28.526413043171623,0.34968995129910674,6,0.2350006103515625,-0.11999893188476562,-0.27500057220458984,-0.48999977111816406,-0.9799995422363281,2,-0.030499354693236058,1.190461485363439,37.36999893188477,-1.1509317172531703,37.58000183105469,-1.7143051771117166,36.93999862670898,-0.030499354693236058
9640,2018-06-07,37.18000030517578,37.47999954223633,36.4900016784668,36.66999816894531,2607600.0,0.003508800831099501,-1.2758699312473691,-1.7586225040119965,43.14721401946065,44.46522220518837,0.1039273027397698,0.2525746723227087,-0.21261516302314476,-0.29301355729467815,9.602232853053396,0.9899978637695312,-0.027217864194994945,-0.19449958801269673,-0.8882148235135716,0.49921564748817815,-0.5413572057631342,0.1523580297377407,0.6023503762152558,57.024723040158385,6.790058915769649,0.34685761775043666,6,0.020000457763671875,-0.25,-0.38750171661376953,-0.6200008392333984,-1.4900016784667969,3,-0.03899948227643235,1.303023997780552,37.04999923706055,1.190461485363439,37.36999893188477,-1.1509317172531703,37.58000183105469,-0.03899948227643235
9641,2018-06-08,37.7400016784668,37.7400016784668,37.36000061035156,37.36999893188477,1622800.0,0.015061898028361664,1.054044580077118,0.7254925426720581,53.80955797737888,44.78368198134841,-0.3905418235388112,-0.3257004425352221,-0.7427683036877113,-0.8461867528851457,9.143269201014236,0.5600013732910156,-0.04721053870190417,0.3665016174316378,-0.3249280922565134,1.057931327119789,0.02078676258756218,0.7122164722757134,0.011901955727083191,100.0,48.3656786168937,0.3457148548440754,6,-0.5400009155273438,-0.8100013732910156,-1.0450029373168945,-1.180002212524414,-1.6300010681152344,4,-0.03444629024750567,-1.2758699312473691,37.18000030517578,1.303023997780552,37.04999923706055,1.190461485363439,37.36999893188477,-0.03444629024750567
9642,2018-06-11,37.65999984741211,38.02000045776367,37.560001373291016,37.7400016784668,2810400.0,-0.0021198152489837474,-2.285722070844687,-0.21621955997278597,59.946918199792364,45.99274005117323,-0.3032367185031859,-0.27474919925033703,-0.6512857424631946,-0.7675764986305182,8.40009792670355,0.45999908447265625,-0.0851970495601293,0.2959997177124052,-0.37271198515173154,0.9647114205765419,-0.038356133719659624,0.63035556914447,-1.4000015258789062,76.47052957016056,22.15826494266328,0.33435585143206836,6,-0.404998779296875,-0.6800003051757812,-1.017500877380371,-1.1000003814697266,-1.970001220703125,0,-0.02761553159163921,1.054044580077118,37.7400016784668,-1.2758699312473691,37.18000030517578,1.303023997780552,37.04999923706055,-0.02761553159163921
9643,2018-06-12,37.70000076293945,38.040000915527344,37.459999084472656,37.86000061035156,4245500.0,0.0010621592057731277,1.230774309503723,1.9999523173755485,61.00794709223836,47.019183470694564,-0.32400977760848804,-0.335910287041834,-0.6471888099033691,-0.8071538246397552,7.792489759871538,0.5800018310546875,-0.0665622922618283,0.33850059509277486,-0.32448442527157795,1.0014856154571277,0.007008084910594903,0.6699931052749548,-1.404802398681639,78.06449548758007,20.695285295572404,0.33149251018217757,6,-0.4349994659423828,-0.470001220703125,-1.0575017929077148,-1.1400012969970703,-1.420001983642571,1,-0.030769226099126024,-2.285722070844687,37.65999984741211,1.054044580077118,37.7400016784668,-1.2758699312473691,37.18000030517578,-0.030769226099126024
9644,2018-06-13,37.95000076293945,38.18999862670898,37.72000122070313,37.7400016784668,2063700.0,0.006631299600549534,-2.759979248046975,-1.3124955296473786,62.69032289296602,49.78896811650683,-0.6064286226981324,-0.5984802028632714,-0.8586257645076287,-1.065012167419468,7.470443371784863,0.48999786376952414,-0.0594160483636017,0.577000617980957,-0.1193089559246161,1.2733101918865302,0.22884583102817402,0.92515540493374,-1.5850102966308555,85.88245325865525,25.48047886901172,0.3481547869527856,6,-0.6100006103515625,-0.720001220703125,-1.3075017929077148,-1.3900012969970703,-1.7999992370605469,2,-0.049802354457239906,1.230774309503723,37.70000076293945,-2.285722070844687,37.65999984741211,1.054044580077118,37.7400016784668,-0.049802354457239906
9645,2018-06-14,38.20000076293945,38.22999954223633,37.88000106811523,38.0,1782800.0,0.006587615150831283,1.692313335387469,0.9523887375113533,63.97054836146038,53.09058083480922,-0.7573581639555371,-0.8594666770236614,-1.0931200213752135,-1.3214965518431896,7.1539847639158864,0.34999847412110086,-0.03519736075088531,0.8060005187988253,0.03651875083191669,1.5754822867657339,0.421259634815371,1.1907414027822796,-1.72550980700683,96.5518602152895,34.62607828208825,0.3847408839834544,6,-0.8400001525878906,-0.9550018310546875,-1.5250015258789062,-1.6400012969970703,-2.299999237060547,3,-0.05575918915116096,-2.759979248046975,37.95000076293945,1.230774309503723,37.70000076293945,-2.285722070844687,37.65999984741211,-0.05575918915116096
9646,2018-06-15,38.5,38.52000045776367,37.95000076293945,38.09000015258789,5902600.0,0.007853383012274673,1.5333276819395583,2.049991416963894,63.52354078734012,54.86854172212972,-0.9083195145653207,-1.1573733208203123,-1.3673603172867672,-1.6255031778963769,6.940598079800828,0.5699996948242188,-0.03866075703593452,1.0669998168945298,0.16099362116631966,1.97300601262274,0.6139967190304247,1.520002914758635,-1.8850683571630782,98.11316680641876,36.800719648155024,0.45300309786410575,6,-0.9949989318847656,-1.1100006103515625,-1.7450008392333984,-1.9400005340576172,-2.9000015258789062,4,-0.07298704865690953,1.692313335387469,38.20000076293945,-2.759979248046975,37.95000076293945,1.230774309503723,37.70000076293945,-0.07298704865690953
9647,2018-06-18,37.93999862670898,38.4900016784668,37.75,38.29999923706055,2458300.0,-0.014545490215351231,-1.0000103100223727,-0.8780505959303851,56.387625962389095,56.11690807220546,-0.3261841178590359,-0.5864868496350439,-0.7853195295268733,-1.0708901563672697,6.8591212279149065,0.75,0.048240750491466144,0.4809984207153235,-0.45285411722747426,1.4148509586581213,0.014072151743924621,0.9479246896867224,-1.1345601023793819,45.282917016046234,-14.718056781591862,0.46692626897139927,6,-0.4349975585937429,-0.5499992370605398,-1.0649986267089773,-1.3799991607665945,-1.7199974060058452,0,-0.04823400323133209,1.5333276819395583,38.5,1.692313335387469,38.20000076293945,-2.759979248046975,37.95000076293945,-0.04823400323133209
9648,2018-06-19,38.29999923706055,38.400001525878906,37.79999923706055,37.79999923706055,3071100.0,0.00948868274597503,-1.4000091552734375,-1.3888865341414551,56.0975341566626,57.84235660552095,-0.6038972266890994,-0.8822460665988103,-1.1196101801613594,-1.4412660205253474,6.162102590087158,0.6000022888183594,0.17522043293003975,0.7714990615844712,-0.19658703004462552,1.739585153213568,0.2874560157699264,1.255542107399016,-1.3231045193875417,72.4998211858949,15.280905012401924,0.48404304581454827,6,-0.7949981689453125,-0.9099998474121094,-1.3699989318847656,-1.739999771118164,-1.2099990844726562,1,-0.06814623139276788,-1.0000103100223727,37.93999862670898,1.5333276819395583,38.5,1.692313335387469,38.20000076293945,-0.06814623139276788
9649,2018-06-20,38.45000076293945,38.560001373291016,38.13999938964844,38.38999938964844,1856500.0,0.003916489004359036,1.9999863762074086,0.12000274658203125,67.50621687376756,60.54891247822171,-0.597229154229062,-0.9568677370352958,-1.2442076015517216,-1.6082207540752478,5.523868205528534,0.4200019836425781,0.21987324449741408,0.8425004959106417,-0.1566965384918788,1.8416975303131622,0.3429019787093779,1.3420990131119055,-1.3187954712573813,86.41970075869962,24.936298381274696,0.49959851720126025,6,-0.48999977111816406,-1.0400009155273438,-1.5200004577636719,-1.8900012969970703,-1.1599998474121094,2,-0.0564369815496637,-1.4000091552734375,38.29999923706055,-1.0000103100223727,37.93999862670898,1.5333276819395583,38.5,-0.0564369815496637
9650,2018-06-21,38.27999877929688,39.43000030517578,38.18999862670898,38.459999084472656,3814000.0,-0.004421377900372669,-5.88888653414125,-2.9999364231672794,66.66660340493624,61.97747308128364,-0.28472514043360064,-0.7189792165889344,-1.046707105701607,-1.4517021559099348,5.296158276531312,1.240001678466804,0.2928449848893706,0.6059986114502038,-0.38595626914016634,1.597953492040574,0.11002117115501875,1.101976051745389,-0.9773379578217387,31.54754065603741,-35.560767933769554,0.49597744029518415,6,0.16500091552733664,-0.4349994659423899,-1.3499984741211009,-1.7199993133544993,-1.770000457763679,3,-0.05564256325342287,1.9999863762074086,38.45000076293945,-1.4000091552734375,38.29999923706055,-1.0000103100223727,37.93999862670898,-0.05564256325342287
9651,2018-06-22,38.54999923706055,38.86999893188477,38.38999938964844,38.5099983215332,2629900.0,0.007053303719269932,-2.4285831062670806,-0.2222269317170435,63.287588482372506,62.348658668236986,-0.47801249277256375,-0.9187332431182824,-1.28679408597705,-1.7281643679642187,4.865805862152555,0.5900001525878906,0.4295467133097546,0.8014991760253878,-0.21967187229937224,1.8226702243501478,0.29091365186300777,1.3120847001877678,-0.9495108878673122,47.61899355588757,-18.618873043149918,0.510585524162381,6,-0.10499954223632812,-0.7049999237060547,-1.5949993133544922,-1.989999771118164,-1.8400001525878906,4,-0.06874183563236058,-5.88888653414125,38.27999877929688,1.9999863762074086,38.45000076293945,-1.4000091552734375,38.29999923706055,-0.06874183563236058
9652,2018-06-25,38.93999862670898,39.02000045776367,38.61999893188477,38.63999938964844,3015100.0,0.01011671588500307,-1.352949096253801,7.499809269502016,70.49602893983531,63.402889984636644,-0.745776103467179,-1.2524453740921828,-1.642376193229829,-2.124658676559605,5.581309770840901,0.470001220703125,0.5672082313936855,1.1149986267089744,-0.022060886277479597,2.2520581396954285,0.5464688702157474,1.6835283832022014,-1.0833786036781845,69.93856703214362,1.222016732649763,0.5685297564932256,6,-0.36499786376952414,-1.094999313354485,-1.7099981307983327,-2.3799991607665945,-2.5799980163574148,0,-0.08577299102155012,-2.4285831062670806,38.54999923706055,-5.88888653414125,38.27999877929688,1.9999863762074086,38.45000076293945,-0.08577299102155012
9653,2018-06-26,38.22999954223633,39.099998474121094,38.20000076293945,38.959999084472656,7604800.0,-0.01823315638192291,-1.278483579840941,-2.4333379957530172,63.98101694915259,63.546300435324035,0.05286929196932988,-0.49953782955506654,-0.9187180106807205,-1.4191218805172099,6.036894674972802,0.8999977111816406,0.6014285911851758,0.361499595642087,-0.767193256718862,1.490192448003036,-0.20284683053839103,0.925846021822565,-0.15310627970523427,6.9767510630873595,-65.12709792792475,0.564346426180476,6,0.3600006103515625,-0.38500022888183594,-1.0324993133544922,-1.6700000762939453,-1.3699989318847656,1,-0.052576467318880216,-1.352949096253801,38.93999862670898,-2.4285831062670806,38.54999923706055,-5.88888653414125,38.27999877929688,-0.052576467318880216
9654,2018-06-27,35.45000076293945,37.27999877929688,35.349998474121094,37.040000915527344,34361900.0,-0.07271772986095759,-1.1564192234660882,2.178083766623991,37.40904010203609,60.59502173983245,2.727807641822139,2.2127655350947606,1.8332463072699738,1.3545742092482698,6.799014900922527,2.8800010681152344,0.5475698561228057,-2.303499221801758,-3.8676937934639497,-0.7393046501395659,-3.0855965076328573,-1.5214019359706583,3.979999542236328,2.451035390651004,-68.60414268076961,0.7820972858310963,6,1.9399986267089844,1.9399986267089844,1.6299991607666016,1.1099987030029297,2.1499977111816406,2,0.046262323112922,-1.278483579840941,38.22999954223633,-1.352949096253801,38.93999862670898,-2.4285831062670806,38.54999923706055,0.046262323112922
9655,2018-06-28,35.83000183105469,35.9900016784668,35.139999389648445,35.380001068115234,17102300.0,0.010719352889619671,1.2077968402435275,-0.283019320600083,35.7249771203909,57.50629244350476,2.2085171311573504,1.8297009661944657,1.4400093116504777,0.9873412917891926,7.711888807036216,0.8500022888183523,0.4897635919922152,-1.8619981765747085,-3.6250760478011728,-0.09892030534824414,-2.743537112187937,-0.9804592409614798,3.5183984374999966,17.424308104306803,-47.905354313461444,0.8815389356132307,6,1.4549980163574219,1.4549980163574219,1.2499980926513672,0.7299976348876953,1.6299972534179688,3,0.04074794892160005,-1.1564192234660882,35.45000076293945,-1.278483579840941,38.22999954223633,-1.352949096253801,38.93999862670898,0.04074794892160005
9656,2018-06-29,35.72999954223633,36.13000106811523,35.40999984741211,35.720001220703125,9268400.0,-0.0027910210356641985,-1.2857142857142632,0.02221845462637223,35.618491996534345,55.19861089174312,2.0945364888588998,1.9335387841060836,1.5417820271290807,1.098701857678975,8.601492981627842,0.7200012207031179,0.39329919598741725,-1.9015005111694308,-3.8468508038100353,0.0438497814711738,-2.8741756574897366,-0.9288253648491249,3.4500646911621047,14.898997196774694,-46.99639614073585,0.9726751463203033,6,1.5550003051757812,1.5550003051757812,1.3500003814697266,0.8299999237060547,1.1800003051757812,4,0.021830360741394328,1.2077968402435275,35.83000183105469,-1.1564192234660882,35.45000076293945,-1.278483579840941,38.22999954223633,0.021830360741394328
9657,2018-07-02,35.029998779296875,35.720001220703125,34.540000915527344,35.40999984741211,7153900.0,-0.0195914013968006,1.3599916076980296,-38.00648607401755,31.8860270920904,52.50844344012398,2.613144109562441,2.5641708803971,2.2428703561628964,1.8032316472316339,9.904157239387532,1.1899986267089844,0.2405067346562575,-2.474001121520999,-4.741198459260467,-0.20680378378153108,-3.6075997903907364,-1.3404024526512615,3.988462860351561,10.745572941066243,-47.07607991738669,1.1335986688697348,7,1.9550018310546875,1.9550018310546875,1.9925012588500977,1.5300006866455078,1.6000022888183523,0,0.047958902761043865,-1.2857142857142632,35.72999954223633,1.2077968402435275,35.83000183105469,-1.1564192234660882,35.45000076293945,0.047958902761043865
9658,2018-07-03,34.639999389648445,35.20000076293945,34.52000045776367,35.049999237060554,2955200.0,-0.011133297266311182,-1.0923159988966225,1.078943934146464,27.962724697427674,48.11472208719735,2.714872634790268,2.887186483576137,2.627191263542265,2.201925038584001,11.15883580860686,0.6800003051757812,0.040782092297895645,-2.7275005340576115,-5.332264214316282,-0.12273685379894061,-4.029882374186947,-1.425118693928276,4.109754606552727,4.34779003119509,-47.862036470928835,1.3023818401293346,7,2.335000991821282,2.335000991821282,2.382500648498528,1.9200000762939382,2.1399993896484375,1,0.04965361579126104,1.3599916076980296,35.029998779296875,-1.2857142857142632,35.72999954223633,1.2077968402435275,35.83000183105469,0.04965361579126104
9659,2018-07-05,35.91999816894531,35.939998626708984,34.700000762939446,34.790000915527344,7841300.0,0.03695146656611592,1.119657785255043,-2.756091887717601,36.65104607070761,44.77966016117194,1.1602662758972855,1.6002351248493767,1.3459544967074493,0.9370339591336716,12.319234223044795,1.2999992370605398,-0.07094296518730658,-1.3910017013549805,-4.0726500638676555,1.2906466611576946,-2.731825882611318,-0.05017752009864296,2.491375544180862,86.95634661131842,38.68844552651237,1.3408241812563366,7,0.8900012969970703,1.055002212524414,1.0850019454956055,0.5800018310546875,0.7300033569335938,3,0.026169334335293115,-1.0923159988966225,34.639999389648445,1.3599916076980296,35.029998779296875,-1.2857142857142632,35.72999954223633,0.026169334335293115
9660,2018-07-06,35.72999954223633,36.15999984741211,35.65999984741211,35.95000076293945,3932500.0,-0.005289494331690903,-1.7777730682829653,-0.19469181897360763,33.570586571638614,41.47777105997928,1.0622109341864103,1.7666084442463443,1.5218432376227966,1.1389534382209519,12.706468142659805,0.5,-0.22673634592554492,-1.508500289916995,-4.281894799650402,1.2648942198164121,-2.8951975447836986,-0.12180303505029144,2.3700643104608474,73.78045943858801,30.503294968770426,1.3866972548667025,7,1.0799999237060547,1.2450008392333984,1.2775001525878906,0.7700004577636719,0.8300018310546875,4,0.052336942508892204,1.119657785255043,35.91999816894531,-1.0923159988966225,34.639999389648445,1.3599916076980296,35.029998779296875,0.052336942508892204
9661,2018-07-09,36.43999862670898,36.70000076293945,35.86999893188477,35.900001525878906,7667500.0,0.019871231278169033,-1.7666622162035424,-2.4545186572339808,41.25874312420967,38.229183747131984,0.023951230055764938,1.0057901336009678,0.7973117980953859,0.44879727591088425,13.309067947668169,0.970001220703125,-0.44725488101680355,-0.7335010528564538,-3.5183191394392423,2.0513170337263347,-2.125910096147848,0.6589079904349404,1.3736601543935194,88.07329817279494,43.18888516328378,1.3924090432913934,7,0.37000083923340554,0.5350017547607493,0.5675010681152415,0.06000137329102273,0.43000030517579546,0,0.0279912320582818,-1.7777730682829653,35.72999954223633,1.119657785255043,35.91999816894531,-1.0923159988966225,34.639999389648445,0.0279912320582818
9662,2018-07-10,36.61999893188477,36.86999893188477,36.36000061035156,36.5099983215332,7177400.0,0.004939635344658466,-1.4878207633190395,0.20370592764753592,39.99999999999999,35.56462630833725,-0.5808299065026148,0.7840808964165049,0.6068277760959191,0.2887703396182175,14.236391799631267,0.5099983215332102,-0.6674108335335731,-0.5015007019042912,-3.286908410967129,2.2839070071585468,-1.8942045564357102,0.8912031526271278,0.9301671833506191,89.36169522010009,45.98883599420478,1.392703854531419,7,-0.7199993133544993,0.35500144958495383,0.387500762939446,-0.11999893188477273,0.4400024414062429,1,0.007919195084269415,-1.7666622162035424,36.43999862670898,-1.7777730682829653,35.72999954223633,1.119657785255043,35.91999816894531,0.007919195084269415
9663,2018-07-11,36.540000915527344,36.79999923706055,36.4900016784668,36.61999893188477,4752300.0,-0.002184544475444361,-2.4444844759987285,-0.7272506588986166,38.53541235147059,35.68977878049664,-0.8557610250879577,0.814477463232194,0.6839005936139984,0.37538625680249993,15.137273207676612,0.30999755859375,-0.9083419735706499,-0.5234987258911161,-3.3064942238438135,2.2594967720615813,-1.9149964748674648,0.8679990230852326,0.7677519471103125,84.7927053082346,44.92903796362408,1.3914977489763503,7,-0.845001220703125,0.4349994659423828,0.5674991607666016,-0.04000091552734375,0.6399993896484375,2,0.0024630583013927065,-1.4878207633190395,36.61999893188477,-1.7666622162035424,36.43999862670898,-1.7777730682829653,35.72999954223633,0.0024630583013927065
9664,2018-07-12,36.060001373291016,36.70000076293945,36.02000045776367,36.63000106811523,4279100.0,-0.01313627614148083,-1.0923037196145404,7.125172857755227,37.15278620950903,35.8484242348431,-0.3130542623779107,1.2075339166169528,1.1717782747799816,0.8610361082852407,16.248178256235942,0.6800003051757812,-1.2554781534391921,-0.9089982986450167,-3.69360158225755,1.8756049849675165,-2.3012999404512797,0.48330334316124635,1.0247312969567233,33.05800235817808,-7.533009770410615,1.3923016418062655,7,-0.3650016784667969,0.9149990081787109,1.0474987030029297,0.7399997711181641,1.4199981689453125,3,0.01996664943388371,-2.4444844759987285,36.540000915527344,-1.4878207633190395,36.61999893188477,-1.7666622162035424,36.43999862670898,0.01996664943388371
9665,2018-07-13,36.06999969482422,36.16999816894531,35.7400016784668,35.900001525878906,3961300.0,0.00027726902807634346,1.3243360277136258,-0.29824256133635313,35.20285510739653,35.80224235827223,-0.31897205805785234,1.0854299408214558,1.1899243033302511,0.8595179848519336,17.449627346942396,0.4299964904785156,-1.5555075797185154,-0.7924999237060533,-3.5415692559495824,1.9565694085374759,-2.1670345898278214,0.5820347424157148,0.8095543984247939,29.203435261391608,-10.064898787167603,1.3745346661217646,7,-0.375,0.9050006866455078,1.0375003814697266,0.7600002288818359,1.4399986267089844,4,0.016079895646295528,-1.0923037196145404,36.060001373291016,-2.4444844759987285,36.540000915527344,-1.4878207633190395,36.61999893188477,0.016079895646295528
9666,2018-07-16,35.689998626708984,36.0099983215332,35.59000015258789,36.0099983215332,2924700.0,-0.010535100397291108,1.6249910592947572,-1.8823714208778386,30.58541280791053,35.65772966003003,0.06119329894103487,1.3113525536311386,1.598102867545613,1.2521028952060007,18.2973417638469,0.4799995422363281,-1.4879253053357644,-1.0320009231567369,-3.715129933518085,1.6511280872046115,-2.3735654283374075,0.30956358202393375,1.0100021362304688,7.812388241184422,-26.437216304407663,1.3415645051806728,7,0.005001068115234375,1.2850017547607422,1.3750019073486328,1.1750011444091797,1.8300018310546875,0,0.0243766539663286,1.3243360277136258,36.06999969482422,-1.0923037196145404,36.060001373291016,-2.4444844759987285,36.540000915527344,0.0243766539663286
9667,2018-07-17,36.11000061035156,36.22000122070313,35.58000183105469,35.630001068115234,5291400.0,0.011768058274125748,-1.2069019948304343,-1.5,36.881191507764186,36.648670416734085,-0.21176940127597277,0.7876030395950337,1.1762781346600377,0.8432630113189106,19.44641585318879,0.6399993896484446,-1.4237274240108988,-0.5204990386962862,-3.153075820140039,2.1120777427474664,-1.836787429418159,0.7957893520255865,0.4156001281738284,43.44261526194831,5.505933405608694,1.3162883907218754,7,-0.3250007629394531,0.8649997711181641,0.9549999237060547,0.7549991607666016,1.1100006103515696,1,0.02104675460225125,1.6249910592947572,35.689998626708984,1.3243360277136258,36.06999969482422,-1.0923037196145404,36.060001373291016,0.02104675460225125
9668,2018-07-18,35.689998626708984,36.150001525878906,35.61000061035156,36.0,7056600.0,-0.011631181848337557,-1.2978889186491027,-0.6458368102742611,52.0978829768504,38.364985628527734,0.4166538556283257,1.056196387792042,1.575032239083491,1.2666692905108192,20.657587334148758,0.5400009155273438,-1.358016843805295,-0.8100009918212905,-3.3512976174697755,1.7312956338271945,-2.080649304645533,0.460647321002952,0.6751540893554662,9.821151835313913,-31.25737871438058,1.2706483128242412,7,0.5350017547607422,1.2850017547607422,1.4275016784667969,1.1750011444091797,1.0200004577636719,2,0.038386180983396745,-1.2069019948304343,36.11000061035156,1.6249910592947572,35.689998626708984,1.3243360277136258,36.06999969482422,0.038386180983396745
9669,2018-07-19,36.27999877929688,36.45000076293945,35.58000183105469,35.650001525878906,6629000.0,0.016531246155508716,-1.2597473371315333,-2.0322402018089196,53.794240515042056,40.612058288905885,-0.13064907704538342,0.3112474185423437,0.969234754098558,0.6795470294770922,21.502419363134038,0.8699989318847656,-1.1713620343703823,-0.11150074005126243,-2.4817925736667164,2.2587910935641915,-1.2966466568589894,1.0736451767564645,-1.7599983215332102,80.45951811983507,34.8857001075835,1.1851459168077256,7,-0.05499839782715554,0.6950016021728445,0.9675016403198171,0.585000991821282,0.5699996948242116,3,0.024807099122409193,-1.2978889186491027,35.689998626708984,-1.2069019948304343,36.11000061035156,1.6249910592947572,35.689998626708984,0.024807099122409193
9670,2018-07-20,36.150001525878906,36.36999893188477,35.97999954223633,36.290000915527344,3776300.0,-0.0035831658707816683,1.6000356043843498,-0.2222222222222197,53.52350937065765,41.97481009406677,0.07285196528643922,0.2882684331284935,1.0728942584281072,0.8169645910911569,21.11785732683954,0.3899993896484446,-0.9015794754782149,-0.134998130798337,-2.333174094706351,2.063177833109677,-1.234086112752344,0.9640898511556699,-1.5914010620117196,65.51728673842983,15.39975141901796,1.0990879819540058,7,0.07499885559082031,0.8249988555908203,1.1349983215332031,0.7149982452392578,0.3299980163574219,4,0.036791091568981305,-1.2597473371315333,36.27999877929688,-1.2978889186491027,35.689998626708984,-1.2069019948304343,36.11000061035156,0.036791091568981305
9671,2018-07-23,35.900001525878906,36.150001525878906,35.59000015258789,36.13000106811523,3806700.0,-0.006915629030362025,3.1481512878113564,1.6428610354222926,57.894769636364124,43.96311783144056,0.26619082293330365,0.34736765868291997,1.2902070423478378,1.0741241894554179,20.874534292578105,0.5600013732910156,-0.7843177421734353,-0.25249824523925923,-2.1784303923501582,1.6734339018716398,-1.2154643187947087,0.7104678283161903,-1.3035730560302738,36.78161927520663,-17.55958097882582,0.9629660735554499,7,0.28999900817871094,1.0749988555908203,1.4024982452392578,1.0449981689453125,0.43000030517578125,0,0.04484670549369518,1.6000356043843498,36.150001525878906,-1.2597473371315333,36.27999877929688,-1.2978889186491027,35.689998626708984,0.04484670549369518
9672,2018-07-24,35.599998474121094,35.86999893188477,35.40999984741211,35.86999893188477,5240200.0,-0.008356630612997407,2.407394848754447,1.1739173701757095,58.85608310693815,46.22097013760362,0.45403798098077175,0.40508542954087545,1.5504614589486891,1.3753038846593455,20.492517774121087,0.4900016784667969,-0.6228925581780231,-0.38550128936767436,-1.8068495951272183,1.0358470163918696,-1.09617544224745,0.3251728635121012,-0.9664985584106418,18.269082639474746,-40.64461491151517,0.7106741528797721,7,0.4550018310546875,1.3750019073486328,1.8475017547607422,1.4900016784667969,1.0600013732910156,1,0.053932642301608436,3.1481512878113564,35.900001525878906,1.6000356043843498,36.150001525878906,-1.2597473371315333,36.27999877929688,0.053932642301608436
9673,2018-07-25,36.22000122070313,36.2599983215332,35.61000061035156,35.70000076293945,6732600.0,0.017415808234731767,1.16667832278984,-1.9259243560942974,53.1512911462199,47.99858179723817,-0.24152972205688883,-0.39339165787114894,0.9003187754621536,0.7525904942843269,20.72892135887153,0.6599998474121094,-0.5742142499492289,0.3350013732910213,-0.6286871867810859,1.2986899333631285,-0.14684290674503586,0.8168456533270785,-1.550171288048098,77.88467886879722,21.587984714810915,0.4818442800360537,7,-0.29000091552735086,0.7549991607665945,1.2274990081787038,0.8699989318847585,0.2799987792968679,2,0.027609054839799585,2.407394848754447,35.599998474121094,3.1481512878113564,35.900001525878906,1.6000356043843498,36.150001525878906,0.027609054839799585
9674,2018-07-26,37.09000015258789,37.15999984741211,36.52000045776367,36.540000915527344,6931200.0,0.02401984822097325,-1.1694888953544758,1.0576899094010053,62.49999999999994,51.03159789641632,-1.0617083839047439,-1.1955212938267863,0.01063504834478124,-0.1297774075355278,19.622697993582353,0.9399986267089773,-0.5061443502330576,1.1230003356933622,0.04307578414308466,2.2029248872436398,0.5830380599182234,1.662962611468501,-2.384566803327168,96.00001743861607,40.18344064199264,0.5399622757751388,7,-0.8050003051757812,-0.11499977111816406,0.3575000762939453,0.0,-0.3400001525878906,3,-0.010245377906495379,1.16667832278984,36.22000122070313,2.407394848754447,35.599998474121094,3.1481512878113564,35.900001525878906,-0.010245377906495379
9675,2018-07-27,37.290000915527344,37.47999954223633,37.02000045776367,37.38000106811523,4954600.0,0.005392309574458132,2.172439194433117,-0.16363686805982935,58.62070566424039,54.14663043600853,-1.1962513107893997,-1.3497360286817894,-0.20906653788323126,-0.3490932923173915,18.421735775640684,0.45999908447265625,-0.4105072719660967,1.2500011444091825,0.021856671639795877,2.478145617178569,0.6359289080244892,1.8640733807938759,-2.486384906340568,90.82132102801499,37.47044140795933,0.614072236384692,7,-0.845001220703125,-0.3150005340576172,0.39499950408935547,-0.18000030517578125,-1.170001983642571,4,-0.011799475210606314,-1.1694888953544758,37.09000015258789,1.16667832278984,36.22000122070313,2.407394848754447,35.599998474121094,-0.011799475210606314
9676,2018-07-30,36.5099983215332,37.0099983215332,36.38000106811523,36.90999984741211,4349600.0,-0.020917205010562268,1.0999961852930566,4.44445386343442,49.00542058885607,55.493767000574294,-0.32150965719026914,-0.5357709654404204,0.5436995427931492,0.41516533651504517,17.17406199016195,0.9099998474121165,-0.2733433612997942,0.43099861145019247,-0.8052085002359917,1.6672057231363766,-0.1871049443928996,1.0491021672932845,-1.5457993003634556,53.14003073872453,4.164819498944198,0.6181035558430933,7,-0.06499862670898438,0.3000011444091797,1.6350011825561523,1.0350017547607422,-0.4099998474121094,0,-0.0008216592899480402,2.172439194433117,37.290000915527344,-1.1694888953544758,37.09000015258789,1.16667832278984,36.22000122070313,-0.0008216592899480402
9677,2018-07-31,36.709999084472656,36.83000183105469,36.400001525878906,36.68999862670898,5498700.0,0.005477972394797304,2.307618949808536,-0.05000095367069621,51.50440613699399,55.427825129479146,-0.47768375907067906,-0.6360685789318126,0.327896209684269,0.1970706806363154,15.186317355066608,0.43000030517578125,-0.1084224673279337,0.546999359130858,-0.6151787516496157,1.7091774699113316,-0.034089696259378854,1.1280884145210948,-1.594852032038915,58.82348141302995,13.784963012288422,0.5810890553902363,7,-0.2649993896484375,0.10000038146972656,1.4350004196166992,0.8350009918212891,-0.45999908447265625,1,-0.01035132832729213,1.0999961852930566,36.5099983215332,2.172439194433117,37.290000915527344,-1.1694888953544758,37.09000015258789,-0.01035132832729213
9678,2018-08-01,36.36000061035156,36.790000915527344,36.36000061035156,36.68000030517578,3168800.0,-0.009534145542082983,-1.6875044703526214,-15.999618538998703,52.71738041252572,55.30817400697732,-0.025312705404594738,-0.1587438461940991,0.6741405716735542,0.5254789438561929,13.094505506544394,0.43000030517578125,0.13522441137960328,0.11100082397460653,-0.8051679069574149,1.027169554906628,-0.34708354149140064,0.5690851894406137,-1.1029624085296632,0.0,-44.63087649875944,0.45808436546600917,8,0.08499908447265625,0.4499988555908203,1.8499994277954102,1.1849994659423828,-0.029998779296875,2,0.008250803961074249,2.307618949808536,36.709999084472656,1.0999961852930566,36.5099983215332,2.172439194433117,37.290000915527344,0.008250803961074249
9679,2018-08-02,36.86000061035156,36.86000061035156,36.11000061035156,36.18000030517578,4818300.0,0.013751374906678437,1.2058813629682819,-2.125002980235081,56.57237630499247,55.646936999681195,-0.4854361088433805,-0.6163089116470246,0.17740864792524036,0.006736726074372257,12.074604647772224,0.75,0.3009147614275349,0.5640007019042983,-0.37720615437243055,1.5052075581810271,0.09339727376593032,1.0346041300426663,-1.469584728104799,54.744568228837466,7.825051108341505,0.47060342813836464,8,-0.41500091552734375,-0.8600006103515625,1.357499122619629,0.6849994659423828,-0.24000167846678977,3,-0.009766701150039081,-1.6875044703526214,36.36000061035156,2.307618949808536,36.709999084472656,1.0999961852930566,36.5099983215332,-0.009766701150039081
9680,2018-08-03,37.599998474121094,37.81999969482422,36.849998474121094,37.08000183105469,5486500.0,0.02007590481595689,1.0208378036859547,0.7647006024975036,64.99213406640916,56.43553304746397,-1.1154200272305062,-1.2743653814797966,-0.5532340118271719,-0.7475712284123261,11.364169582414716,0.970001220703125,0.379819777648045,1.210498619079587,0.142978601823458,2.278018636335716,0.6767386104515225,1.7442586277076515,-2.0842075722749556,87.13442464964999,33.811229131801056,0.5337600086280633,8,-0.9849987030029297,-1.4299983978271484,-0.20999908447265625,-0.20999908447265625,-0.6499977111816406,4,-0.022606343314245603,1.2058813629682819,36.86000061035156,-1.6875044703526214,36.36000061035156,2.307618949808536,36.709999084472656,-0.022606343314245603
9681,2018-08-06,37.459999084472656,37.72000122070313,37.43000030517578,37.63999938964844,3134900.0,-0.0037233881736669083,-1.4166958069746594,-0.3461566676937072,61.08372409421354,56.68304871271679,-0.8167542872958435,-1.11099323644504,-0.40885953025738786,-0.6137400280704242,11.304379462992653,0.29000091552735086,0.40584872813636963,1.0194992065429673,-0.15070038209972836,2.189698795185663,0.43439941222161593,1.6045990008643187,-1.75987147918827,78.94732145645665,23.367421838545823,0.5850997943213493,8,-0.7449989318847656,-1.289999008178711,-0.17499923706054688,-0.17499923706054688,0.13000106811523438,0,-0.03577149453650996,1.0208378036859547,37.599998474121094,1.2058813629682819,36.86000061035156,-1.6875044703526214,36.36000061035156,-0.03577149453650996
9682,2018-08-07,36.90999984741211,37.459999084472656,36.790000915527344,37.43999862670898,3177400.0,-0.014682307808398298,1.350872026876899,2.9444326707073736,59.807081843025834,57.422581012361896,-0.06860395648043038,-0.5672363961071767,0.12793074126119564,-0.055925330777711224,11.246914397205801,0.6699981689453125,0.43494425622114363,0.4549999237060547,-0.7316360912011604,1.6416359386132697,-0.1383180837475564,1.0483179311596658,-1.0402824749645347,46.7836061624125,-13.981998003970588,0.5933180074536092,8,0.05500030517578125,-0.7399997711181641,0.375,0.375,1.0699996948242188,1,-0.02194530958113261,-1.4166958069746594,37.459999084472656,1.0208378036859547,37.599998474121094,1.2058813629682819,36.86000061035156,-0.02194530958113261
9683,2018-08-08,36.63000106811523,36.93000030517578,36.560001373291016,36.93000030517578,2083000.0,-0.007585987007705519,1.4666658189540074,0.5660376000460854,52.96110235071836,56.36270349577506,0.30806585611457393,-0.29528893495085384,0.3928064759415051,0.22666763670813594,11.282447452085776,0.3699989318847656,0.45347378210534117,0.17050113677977663,-1.0181729703856561,1.3591752439452094,-0.4238359168029433,0.7648381903624966,-0.6042611098775197,30.409399776025424,-26.713979974801212,0.594337053582717,8,0.33499908447266336,-0.46000099182128196,0.35499954223633523,0.35499954223633523,1.6199989318847727,2,-0.01037403923108271,1.350872026876899,36.90999984741211,-1.4166958069746594,37.459999084472656,1.0208378036859547,37.599998474121094,-0.01037403923108271
9684,2018-08-09,36.77999877929688,36.849998474121094,36.41999816894531,36.72000122070313,3289100.0,0.004094941490794035,3.3000686655988405,-0.1999923705860614,55.311949586816226,55.99506393161681,0.12233484610160872,-0.40957992974816904,0.21654413268083061,0.08447381726355019,10.888335718058745,0.43000030517578125,0.5004256410043766,0.2844989776611371,-0.8968200649793161,1.4658180203015903,-0.3061605436590895,0.8751584989813637,-0.6107180421322553,25.71430128446217,-29.093689790871128,0.5906595213202276,8,0.18500137329100852,-0.5199985504150462,0.19500160217284446,0.19500160217284446,1.4099998474120952,3,-0.012234827710094764,1.4666658189540074,36.63000106811523,1.350872026876899,36.90999984741211,-1.4166958069746594,37.459999084472656,-0.012234827710094764
9685,2018-08-10,36.650001525878906,36.790000915527344,36.41999816894531,36.63999938964844,3251400.0,-0.0035344550770118888,1.5517350240719792,0.1667090539165819,56.45439169669398,56.822727388043255,0.16986406935240694,-0.24654283938502886,0.34046877604642845,0.22048056584422682,10.196767049854914,0.37000274658203125,0.5465409974558213,0.1255016326904297,-1.040209811977789,1.2912130773586483,-0.45735408964367963,0.708357355024539,-0.34866327210151127,17.692524384661333,-37.76828652401242,0.5828557223341092,8,0.3149986267089844,-0.03500175476074219,0.24249839782714844,0.3249988555908203,1.0999984741210938,4,-0.0008186246315146084,3.3000686655988405,36.77999877929688,1.4666658189540074,36.63000106811523,1.350872026876899,36.90999984741211,-0.0008186246315146084
9686,2018-08-13,36.560001373291016,36.61000061035156,36.27999877929688,36.56999969482422,4890500.0,-0.0024556657255345726,6.333361590302051,-0.9996186117467581,58.571462631258015,57.60795588740592,0.2991632868822336,-0.09277919983853167,0.42709394395724587,0.33311272094007904,9.383094963975292,0.37000274658202414,0.4598583907836584,-0.007998657226565342,-1.1055286899507877,1.089531375497657,-0.5567636735886765,0.5407663591355458,1.2599983215332031,23.729027252448383,-34.93114171554764,0.5487650163621123,8,0.404998779296875,0.05499839782714844,0.33249855041503906,0.41499900817871094,0.45999908447265625,0,0.010667378966056296,1.5517350240719792,36.650001525878906,3.3000686655988405,36.77999877929688,1.4666658189540074,36.63000106811523,0.010667378966056296
9687,2018-08-14,36.86999893188477,36.95000076293945,36.61000061035156,36.72000122070313,5820600.0,0.008479145157259893,1.1935396542177834,-15.00228920259443,56.14365789092248,57.988653385005556,0.01592296064553267,-0.36145208025887854,0.09662164172375753,0.04602315398894774,8.655419496829413,0.3899993896484375,0.39151265130362134,0.26399898529053445,-0.8192979138575396,1.3472958844386085,-0.277649464283499,0.8056474348645679,0.9192007446289026,88.05946355266923,30.516157301056126,0.5416484495740357,8,0.0950012207031179,-0.25499916076660867,0.022500991821281957,0.10500144958495383,0.3100013732910085,1,0.019528105276956476,6.333361590302051,36.560001373291016,1.5517350240719792,36.650001525878906,3.3000686655988405,36.77999877929688,0.019528105276956476
9688,2018-08-15,37.060001373291016,37.11999893188477,36.68999862670898,36.7599983215332,5116700.0,0.005153307483335201,1.047629427792914,2.0000508634063223,49.67463313479225,57.22223747720553,-0.07190360039356847,-0.46752507806642285,-0.1052997863187457,-0.12053221964552563,7.8041589330832535,0.43000030517579546,0.44517678180918807,0.38550128936767436,-0.6247088312166511,1.3957114099519998,-0.11960377092448482,0.8906063496598335,0.6990142852783237,92.85743479820626,38.518905541638695,0.5051050602921623,8,-0.01000213623046875,-0.44500160217285156,-0.6225013732910156,-0.08500099182128906,0.3899993896484375,2,0.02482455841483988,1.1935396542177834,36.86999893188477,6.333361590302051,36.560001373291016,1.5517350240719792,36.650001525878906,0.02482455841483988
9689,2018-08-16,37.18000030517578,37.41999816894531,37.09000015258789,37.20000076293945,3703000.0,0.003237963503456509,-2.299967575196933,-0.06666751436854687,48.78586285589175,55.421540676036926,-0.15839380740270315,-0.5445609415916763,-0.22575292553830195,-0.2298800142075237,7.494436931756851,0.3599967956542969,0.47343207726144243,0.4605001449584947,-0.5558804689670325,1.4768807588840218,-0.04769016200427245,0.9686904519212618,0.5494350158081076,78.9475445382874,28.016636266847513,0.5081903069627648,8,-0.18000030517577414,-0.5650005340576172,-0.8450002670288086,-0.2049999237060547,-0.4099998474121094,3,0.028778904950016004,1.047629427792914,37.060001373291016,1.1935396542177834,36.86999893188477,6.333361590302051,36.560001373291016,0.028778904950016004
9690,2018-08-17,37.47999954223633,37.61999893188477,36.97000122070313,37.13999938964844,6334200.0,0.0080688336363135,1.0967704225091657,-16.999618539004388,61.9753598070981,55.52061131080188,-0.5332856505008792,-0.7797915202800851,-0.5269206815363177,-0.516417449716343,7.261079527758629,0.6499977111816406,0.5325042504744317,0.6939994812011747,-0.33938802476768615,1.7273869871700356,0.17730572821674428,1.2106932341856051,0.2204470479138223,89.55228554429124,37.29386380895257,0.5166937529844305,8,-0.5300006866455007,-0.8649997711181641,-1.1449995040893555,-0.5049991607666016,-1.279998779296875,4,0.01894341230374219,-2.299967575196933,37.18000030517578,1.047629427792914,37.060001373291016,1.1935396542177834,36.86999893188477,0.01894341230374219
9691,2018-08-20,37.5099983215332,37.790000915527344,37.45000076293945,37.58000183105469,3751300.0,0.0008003943346654996,-2.5789748428935693,-0.20589258266108673,60.30930622397656,55.57641401979641,-0.620721696143228,-0.7198985446415307,-0.5758167637509359,-0.5329626694388239,6.62901465887206,0.3400001525878906,0.5295019863063786,0.643498420715332,-0.34932337872872665,1.6363202201593907,0.1470875209933027,1.1399093204373614,-1.229999542236321,76.27097274755116,23.81674874565899,0.49641089972202956,8,-0.47499847412109375,-0.8949985504150391,-1.1749982833862305,-0.5349979400634766,-1.4499969482421875,0,0.006398338821812732,1.0967704225091657,37.47999954223633,-2.299967575196933,37.18000030517578,1.047629427792914,37.060001373291016,0.006398338821812732
9692,2018-08-21,37.52000045776367,37.72000122070313,36.900001525878906,37.59000015258789,6310300.0,0.0002666525374044326,3.969667545197961,0.9999455070568362,66.3842273652539,57.0678723547448,-0.5979795497800495,-0.6099565215863549,-0.6024105059344649,-0.538258126178782,5.465633464768231,0.8199996948242259,0.3990964965724402,0.5575004577636733,-0.27862702925927607,1.3936279447866227,0.1394367142521986,0.975564201275148,-1.2098016357421812,75.45455491245305,15.689193813143817,0.4180637435114755,8,-0.4850006103515625,-0.9050006866455078,-1.1850004196166992,-0.5450000762939453,-4.540000915527344,1,-0.013326225850206264,-2.5789748428935693,37.5099983215332,1.0967704225091657,37.47999954223633,-2.299967575196933,37.18000030517578,-0.013326225850206264
9693,2018-08-22,37.22000122070313,37.52999877929688,36.959999084472656,37.52999877929688,3395500.0,-0.007995715175916573,2.677446347706287,4.428555858310626,55.389248913264524,57.076461168794616,-0.22963621333846618,-0.24369279551084588,-0.3241205215038079,-0.21944140338074902,4.859514185129344,0.5699996948242259,0.29918864129445666,0.20750122070312926,-0.5583173672067048,0.9733198086129633,-0.17540807325178775,0.5904105146580463,-0.8802063568115273,35.955046547911714,-23.43559636681166,0.38290929395491546,8,-0.18500137329102273,-0.605001449584968,-0.8400011062622141,-0.24500083923340554,-3.250000000000007,2,-0.0010747155888082283,3.969667545197961,37.52000045776367,-2.5789748428935693,37.5099983215332,1.0967704225091657,37.47999954223633,-0.0010747155888082283
9694,2018-08-23,36.709999084472656,37.20000076293945,36.68000030517578,36.959999084472656,7479100.0,-0.013702367531003623,-2.3548680842685568,0.8064579641661744,35.691295846999765,54.76945051882859,0.30105097800380776,0.2491552527243357,0.14973901467945439,0.30197313212899246,4.941819546589072,0.5400009155273509,0.23135275224414187,-0.2835008621215849,-1.0600047015670384,0.49300297732386866,-0.6717527818443116,0.1047510576011419,-0.3412000995483382,2.702591243384425,-50.98189469869208,0.38825191972272827,8,0.3250007629394531,-0.09499931335449219,-0.10999870300292969,0.2650012969970703,-3.2599983215332102,3,0.02015804132176613,2.677446347706287,37.22000122070313,3.969667545197961,37.52000045776367,-2.5789748428935693,37.5099983215332,0.02015804132176613
9695,2018-08-24,36.849998474121094,36.959999084472656,36.59000015258789,36.7400016784668,4245900.0,0.0038136582168331046,1.2424312483382847,-0.4399871826171875,40.19289409836799,52.72738734850748,0.2150158021629096,0.07852799391815779,-0.033580832269962,0.16106339054589114,4.695082533723004,0.3699989318847656,0.2414112217211013,-0.12150135040283061,-0.8874958880775736,0.6444931872719124,-0.5044986192402021,0.2614959184345409,-0.452775450584717,21.666513019235598,-27.63177076223148,0.3829972688373708,8,0.34000205993652344,-0.2349987030029297,-0.2499980926513672,0.1250019073486328,-3.4399986267089844,4,-0.0021709096246937953,-2.3548680842685568,36.709999084472656,2.677446347706287,37.22000122070313,3.969667545197961,37.52000045776367,-0.0021709096246937953
9696,2018-08-27,36.47999954223633,37.060001373291016,36.41999816894531,37.02999877929688,4200400.0,-0.010040676993368303,1.0983559399408414,-5.000138720305249,42.66209249036565,51.22943563733449,0.6397495537041635,0.4702755305711932,0.27823369667897424,0.5311845837011404,5.064351673328035,0.6400032043457031,0.21481838804815823,-0.4900003433227553,-1.2599073978209532,0.2799067111754425,-0.8749538705718578,-0.10504681607365285,1.3100013732910156,4.615479418289351,-43.14195365100803,0.3849535272491,8,0.625,0.13500022888183594,0.12000083923339844,0.49500083923339844,-3.049999237060547,0,-0.007675405230548105,1.2424312483382847,36.849998474121094,-2.3548680842685568,36.709999084472656,2.677446347706287,37.22000122070313,-0.007675405230548105
9697,2018-08-28,36.33000183105469,36.61000061035156,36.20000076293945,36.36000061035156,3237000.0,-0.004111779415127859,-1.827576227934019,0.05454331074566961,44.64285471000738,50.67034914569173,0.787955223341541,0.6222481194789822,0.3851576621577806,0.6815512635385943,5.561722029400638,0.4099998474121094,0.18638392184556096,-0.6209981918334933,-1.4353913908360312,0.19339500716904467,-1.0281947913347622,-0.2138015923322243,1.4325990295410165,9.774530977969322,-38.51762833076643,0.4071965995012682,8,0.6649990081787109,0.28499794006347656,0.2524986267089844,0.6449985504150391,-2.7900009155273438,1,-0.007431886709482027,1.0983559399408414,36.47999954223633,1.2424312483382847,36.849998474121094,-2.3548680842685568,36.709999084472656,-0.007431886709482027
9698,2018-08-29,36.65999984741211,37.0,36.45000076293945,36.54999923706055,3435000.0,0.009083347088503002,-2.5484101201023823,-3.6668362156663274,47.98658963858834,50.58154101043581,0.4416994126252618,0.33294808825277755,0.003426747280109055,0.3533658890755831,5.804420930513493,0.6699981689453125,0.1601876937621114,-0.30600013732910014,-1.0848350514843332,0.47283477682613295,-0.6954175944067131,0.08341731974851285,1.0400970092773463,45.999908447265625,-4.9355313051797935,0.3894174570776164,8,0.33500099182128906,0.05500030517578125,-0.14499950408935547,0.3150005340576172,-3.0699996948242188,2,-0.10038189635823358,-1.827576227934019,36.33000183105469,1.0983559399408414,36.47999954223633,1.2424312483382847,36.849998474121094,-0.10038189635823358
9699,2018-08-30,36.5,36.70000076293945,36.31999969482422,36.540000915527344,4296800.0,-0.004364425752265921,1.1111134658585173,-0.3636426688861146,47.50827575368923,48.97408722672371,0.5532807496786987,0.48970201627737,0.10393212630990689,0.5129890491487004,5.807654138599026,0.3800010681152344,0.1260658478309722,-0.4479999542236328,-1.253339145018657,0.35733923657139144,-0.8506695496211449,-0.04533035882612069,1.1400930129394524,34.88360745905857,-19.42004845310369,0.4026695953975104,8,0.49500083923339844,0.4650001525878906,-0.047499656677246094,0.47500038146972656,-1.8499984741210938,3,-0.06931503504922942,-2.5484101201023823,36.65999984741211,-1.827576227934019,36.33000183105469,1.0983559399408414,36.47999954223633,-0.06931503504922942
9700,2018-08-31,36.75,36.84000015258789,36.47999954223633,36.58000183105469,3790200.0,0.006849315068493178,1.0571553133514986,-4.249856952126645,52.99682910246151,48.16158976877759,0.21103297860619818,0.18209321681159452,-0.198403456751727,0.26581861060461165,5.5293750057863935,0.3600006103515625,0.12467151816902344,-0.15550003051757955,-0.9036472577562051,0.592647196721046,-0.5295736441368959,0.2185735831017368,0.8324893229394519,63.95335426979649,5.543356185283436,0.37407361361931296,8,0.21000099182128906,0.21500015258789062,-0.11999988555908203,0.22500038146972656,-1.1800003051757812,4,-0.08979589760708995,1.1111134658585173,36.5,-2.5484101201023823,36.65999984741211,-1.827576227934019,36.33000183105469,-0.08979589760708995
9701,2018-09-04,36.11999893188477,36.90999984741211,36.040000915527344,36.86000061035156,4090600.0,-0.017142886207217045,1.071425652017929,-4.3529979355533195,39.25500774963324,45.147232033708626,0.6963567870415872,0.7447408023185886,0.3621580610439068,0.8943759013080523,5.462544161673859,0.8699989318847656,0.10152416025431421,-0.7185010910034109,-1.4969547612453695,0.0599525792385478,-1.1077279261243902,-0.32927425588243153,1.407190848654679,8.333134650995344,-44.41270943359123,0.3892268351209782,9,0.6650009155273366,0.8100013732910085,0.5900011062621999,0.8550014495849538,-0.8499984741211009,1,-0.07502766236464153,1.0571553133514986,36.75,1.1111134658585173,36.5,-2.5484101201023823,36.65999984741211,-0.07502766236464153
9702,2018-09-05,36.099998474121094,36.349998474121094,35.75,36.0,4106100.0,-0.0005537225458227546,1.0,-0.13513276662869292,35.542107071331486,42.94199405127162,0.5517719116626125,0.7388265917195227,0.29848209876642073,0.912482272176689,6.107848537603838,0.5999984741210938,-0.018827728565703694,-0.6980014801025405,-1.5422913100811684,0.1462883498760874,-1.120146395091858,-0.275856565113223,1.3379599745176307,27.9998779296875,-18.85948472368576,0.42214491498931467,9,0.3750019073486328,0.6850013732910156,0.527501106262207,0.8750019073486328,-1.229999542236321,2,-0.07396117124102775,1.071425652017929,36.11999893188477,1.0571553133514986,36.75,1.1111134658585173,36.5,-0.07396117124102775
9703,2018-09-06,36.25,36.27999877929688,36.02000045776367,36.13999938964844,4324700.0,0.004155167097484425,2.058836729198284,1.1000228885328451,36.119392107786304,42.989560302470124,0.27905099205881356,0.5891001283862707,0.08771085163266434,0.7548931532739829,6.512671727984838,0.25999832153321023,-0.13813188184816738,-0.5289999008178725,-1.405689912561492,0.34769011092574686,-0.9673449066896822,-0.09065489494606283,1.0529217727476237,43.10345394574579,0.2905126177906041,0.4383450058718106,9,0.1550006866455078,0.5349998474121094,0.3774995803833008,0.7250003814697266,-0.9099998474121094,3,-0.07475859543372843,1.0,36.099998474121094,1.071425652017929,36.11999893188477,1.0571553133514986,36.75,-0.07475859543372843
9704,2018-09-07,36.33000183105469,36.40999984741211,35.810001373291016,36.11000061035156,3747400.0,0.0022069470635774913,2.157909530788845,2.0,31.62943580281069,42.03806493629708,0.15586929426321205,0.49925412064281716,0.036237368883448084,0.6629017727625381,6.872001752112789,0.5999984741210938,-0.29043953408713463,-0.4264982223510714,-1.325884439431647,0.47288799472950416,-0.8761913308913591,0.02319488618921639,0.8486861998731285,50.000164426627904,12.558311620651075,0.4496931085402872,9,0.07499885559082031,0.4549980163574219,0.2974977493286133,0.6449985504150391,-0.2800025939941406,4,-0.07541980568040207,2.058836729198284,36.25,1.0,36.099998474121094,1.071425652017929,36.11999893188477,-0.07541980568040207
9705,2018-09-10,36.61999893188477,36.900001525878906,36.47000122070313,36.47999954223633,3887600.0,0.00798230350162532,-4.375137094082692,0.6363573311139177,36.87316298100092,41.39485054636767,-0.19018413441951054,0.21807486486950012,-0.23352384370221557,0.367908554197669,6.932437692538726,0.5699996948242188,-0.3740988498265949,-0.13500099182127911,-1.035234827821995,0.7652328441794367,-0.5851179098216406,0.31511592617908235,0.44439405656881803,74.99991778668667,40.71530852922807,0.4501169180003584,9,-0.24499893188477273,0.16500091552733664,-0.39749908447266336,0.35500144958495383,-0.9599990844726634,0,-0.053795670766407455,2.157909530788845,36.33000183105469,2.058836729198284,36.25,1.0,36.099998474121094,-0.053795670766407455
9706,2018-09-11,36.95000076293945,37.0099983215332,36.43000030517578,36.66999816894531,4218900.0,0.009011519406882051,1.9000066757584138,2.000027247956302,42.318061516378535,41.13654019152003,-0.4989779498086264,-0.08559985251542912,-0.5358140503278008,0.042922047431019905,6.752398285990326,0.5799980163574219,-0.337618220721815,0.17550086975097656,-0.7238433912436832,1.0748451307456364,-0.2741712607463498,0.6251730002483029,-1.2000007629394531,95.23828265733376,63.428335675159246,0.44967213049732857,9,-0.5700016021728516,-0.18000030517578125,-0.5575008392333984,0.024999618530273438,-1.6500015258789062,1,-0.0373477953889344,-4.375137094082692,36.61999893188477,2.157909530788845,36.33000183105469,2.058836729198284,36.25,-0.0373477953889344
9707,2018-09-12,37.59000015258789,37.66999816894531,36.86000061035156,37.02000045776367,4910800.0,0.017320686777640093,1.2191843815973746,2.03569433658942,54.5678889084594,41.86779566595014,-1.0520890604476136,-0.7050406501062412,-1.1175270436934568,-0.5846170992407025,7.047383342906148,0.80999755859375,-0.3124022166003968,0.7795001983642607,-0.19078418672703634,1.7497845834555577,0.2943580058186157,1.2646423909099056,-1.8148001861572283,95.69902396905577,61.75255292061279,0.485142192545648,9,-0.8800010681152344,-0.8199996948242188,-1.1475000381469727,-0.6149997711181641,-2.1599998474121094,2,-0.06171853379640113,1.9000066757584138,36.95000076293945,-4.375137094082692,36.61999893188477,2.157909530788845,36.33000183105469,-0.06171853379640113
9708,2018-09-13,37.97999954223633,38.13000106811523,37.54999923706055,37.72999954223633,3927300.0,0.010375083481386715,1.109085864891137,0.43859672605105005,66.1577810672426,43.93996292301163,-1.38030983121741,-1.0778437476403084,-1.4309337012980379,-0.9608796151775039,7.816814646884007,0.5800018310546804,-0.2576127539818742,1.1234996795654268,0.02469128292803191,2.222308076202822,0.5740954812467294,1.6729038778841243,-2.1290076477050803,93.53441613748726,53.33754673017488,0.5494041983186984,9,-1.039999008178711,-1.039999008178711,-1.4124994277954102,-1.0049991607666016,-2.1399993896484375,3,-0.08188521979556695,1.2191843815973746,37.59000015258789,1.9000066757584138,36.95000076293945,-4.375137094082692,36.61999893188477,-0.08188521979556695
9709,2018-09-14,38.25,38.43000030517578,37.849998474121094,37.93999862670898,5224900.0,0.0071090168777756535,-1.3673463032596087,1.240005493164091,67.24140846976053,45.52269396382263,-1.5376697043437773,-1.3318573929897326,-1.6608893215485807,-1.220543183002711,8.350488664699325,0.5800018310546875,-0.18570903779576042,1.3400001525878906,0.08218252556265071,2.5978177796131305,0.7110913390752742,1.968908966100507,-2.262267555053711,90.99998474121094,46.457352380186634,0.6289088135126187,9,-1.1599998474121094,-1.1599998474121094,-1.682499885559082,-1.2749996185302734,-2.020000457763672,4,-0.07607842738332316,1.109085864891137,37.97999954223633,1.2191843815973746,37.59000015258789,1.9000066757584138,36.95000076293945,-0.07607842738332316
9710,2018-09-17,38.18999862670898,38.290000915527344,37.77999877929688,38.25,4347900.0,-0.0015686633540136219,6.2855780496443225,-0.19355195963823912,72.79998779296861,49.24991396863767,-1.3990483443155242,-1.2816481496705734,-1.554589533405995,-1.1557180709986525,8.603211293370217,0.5100021362304616,-0.14389787511675678,1.2444988250732365,-0.1168698288511365,2.6058674789976095,0.56381449811105,1.925183152035423,-2.0068847529443303,87.9999160766598,36.82022345079347,0.6806843269621848,9,-1.0999984741210866,-1.0999984741210866,-1.577498435974114,-1.2149982452392507,-1.779998779296868,0,-0.056035597449636376,-1.3673463032596087,38.25,1.109085864891137,37.97999954223633,1.2191843815973746,37.59000015258789,-0.056035597449636376
9711,2018-09-18,37.75,38.04999923706055,37.43999862670898,38.04999923706055,2983200.0,-0.011521305119954972,3.0666810777819222,4.9998728463342035,67.57423078157842,52.809038825331776,-0.7861955166979158,-0.8672095778743056,-1.0953396357763552,-0.717556736445367,8.441620610946215,0.75,-0.09279870522944833,0.7925001144409194,-0.5938220822086535,2.1788223110904923,0.09933901611613294,1.4856612127657058,-1.387135211722459,56.68787023223493,0.2595206573610369,0.6931610983247857,9,-0.6299991607666016,-0.6599998474121094,-0.9600000381469727,-0.7749996185302734,-0.5999984741210938,1,-0.05536424245265936,6.2855780496443225,38.18999862670898,-1.3673463032596087,38.25,1.109085864891137,37.97999954223633,-0.05536424245265936
9712,2018-09-19,37.02000045776367,37.77999877929688,36.91999816894531,37.7599983215332,4067300.0,-0.019337736218180912,1.2051332211745154,2.466665818954007,54.054058698192314,54.80177955759911,0.09837560698174741,-0.18613251937047437,-0.3599773972127238,0.00745964489451012,8.83959679821583,0.8600006103515696,-0.09525752815461885,0.08750057220458984,-1.2739207658930596,1.4489219103022393,-0.5932100968442313,0.768211241253411,-0.49176482813427214,6.622658764444041,-49.012904962668316,0.6807106690488247,9,0.10000038146972656,0.06999969482421875,-0.23000049591064453,-0.04500007629394531,-0.6500015258788991,2,-0.04646140463086934,3.0666810777819222,37.75,6.2855780496443225,38.18999862670898,-1.3673463032596087,38.25,-0.04646140463086934
9713,2018-09-20,37.18000030517578,37.33000183105469,36.790000915527344,37.02999877929688,3511800.0,0.004321983939320928,1.399979655154875,-0.20270534987059963,57.657656883634615,57.6938041221351,0.09406102798804739,-0.3681584646200733,-0.510065799170917,-0.1523324246762101,9.325018020006533,0.5400009155273438,0.017478258556330672,0.24950046539306925,-1.110259011830344,1.6092599426164824,-0.4303792732186409,0.9293802040047794,-0.49962350150266843,23.780459438588004,-33.05575035630479,0.6798797386117076,9,0.25,-0.09000015258789062,-0.3900003433227539,-0.2049999237060547,-1.7600021362304688,3,-0.04706831591274585,1.2051332211745154,37.02000045776367,3.0666810777819222,37.75,6.2855780496443225,38.18999862670898,-0.04706831591274585
9714,2018-09-21,37.45000076293945,37.599998474121094,37.20000076293945,37.25,4096500.0,0.007261981052917976,-1.6666581895400734,1.3333248563145945,57.84753708422179,60.02429013360409,-0.0004024065641345942,-0.6112146094749136,-0.7513388426671668,-0.4124097366585602,9.554253526335186,0.4199981689453125,0.16340974481791903,0.4825008392333956,-0.8921855917970589,1.85718727026385,-0.20484237628183166,1.1698440547486229,-0.6599998474121094,43.999989827473954,-11.442887313630166,0.6873432155152277,9,-0.020000457763671875,-0.3600006103515625,-0.6175012588500977,-0.47500038146972656,-1.4900016784667969,4,-0.04299066962756437,1.399979655154875,37.18000030517578,1.2051332211745154,37.02000045776367,3.0666810777819222,37.75,-0.04299066962756437
9715,2018-09-24,36.77000045776367,37.47000122070313,36.63000106811523,37.38000106811523,3896500.0,-0.01815755117016471,1.1265802002955156,-3.0499914169638584,57.2062219290009,61.67853017945101,0.7857424649178881,0.06586192757541198,-0.050242814231005184,0.2835599634960104,9.812770084578226,0.8400001525879048,0.2920792128167733,-0.19349956512451172,-1.570089760356602,1.1830906301075785,-0.8817946627405604,0.49479553249153696,1.6599998474121094,9.859124660169588,-49.41363742695077,0.6882950976160453,9,0.7600002288818359,0.31999969482421875,0.037499427795410156,0.2049999237060547,-0.3899993896484446,0,-0.014685909948454423,-1.6666581895400734,37.45000076293945,1.399979655154875,37.18000030517578,1.2051332211745154,37.02000045776367,-0.014685909948454423
9716,2018-09-25,36.20000076293945,36.81999969482422,36.02999877929688,36.81999969482422,4386000.0,-0.015501759252871228,1.5483944403767713,1.0163906746379285,50.988164641083074,61.28078303863142,1.3836747816947366,0.6469802854972642,0.5469145501653969,0.8682926981243781,10.097104351002852,0.7900009155273366,0.4248556087598132,-0.7494993209838867,-2.152240331402581,0.6532416894348074,-1.4508698261932338,-0.048128815774539646,2.1939995574951183,9.714399065289772,-51.30355727826736,0.701370505209346,9,1.029998779296875,0.8899993896484375,0.5824985504150391,0.7749996185302734,-0.6000022888183594,1,0.005801079559303313,1.1265802002955156,36.77000045776367,-1.6666581895400734,37.45000076293945,1.399979655154875,37.18000030517578,0.005801079559303313
9717,2018-09-26,36.060001373291016,36.459999084472656,36.04999923706055,36.11999893188477,4952700.0,-0.003867386372868986,-9.249761586877742,0.0967704225092252,48.11882519392639,59.27645460826295,1.434693569287873,0.8070949559121274,0.6994647457522944,1.0047967714551618,10.086948079538551,0.4099998474121094,0.5243422683204955,-0.8759986877441435,-2.308719763513075,0.556722388024788,-1.5923592256286057,-0.15963814985968128,2.2394388854980463,1.910993619491934,-58.83777036587567,0.7163605378844651,9,1.1699981689453125,1.029998779296875,0.7649984359741211,0.9149990081787109,-0.4400024414062429,2,0.030227401860146275,1.5483944403767713,36.20000076293945,1.1265802002955156,36.77000045776367,-1.6666581895400734,37.45000076293945,0.030227401860146275
9718,2018-09-27,32.97999954223633,34.529998779296875,32.81999969482422,34.209999084472656,16568700.0,-0.0854132477470172,-1.206451517634985,20.50082655137092,29.19253039555808,55.04880148890713,4.169305305348352,3.7916652278532297,3.7700262536116043,4.056172511551189,11.61851730882445,3.240001678466797,0.5040598851786555,-3.772000503540042,-6.049899806292764,-1.4941012007873198,-4.910950154916399,-2.6330508521636844,5.228663057373048,3.347277997331307,-56.333750639064796,1.1389496513763608,9,2.575000762939453,2.645000457763672,3.8450002670288086,3.9950008392333984,2.020000457763672,3,0.10278955235602694,-9.249761586877742,36.060001373291016,1.5483944403767713,36.20000076293945,1.1265802002955156,36.77000045776367,0.10278955235602694
9719,2018-09-28,33.970001220703125,34.029998779296875,32.950000762939446,33.0,13826600.0,0.03001824415427712,-1.0186884567940713,-0.7886191721173439,34.85716253785807,50.83293201611707,2.803116964870121,2.7430411667286307,2.762873140567251,3.0425318799800323,13.040404724166772,1.079998016357429,0.38984537365571015,-2.655498886108397,-5.251158770060911,-0.05983900215588278,-3.9533288280846577,-1.3576689441321363,3.915341604619144,24.73120749485217,-31.648389523831128,1.2978299419762582,9,1.4649982452392578,1.654998779296875,2.8549985885620117,3.0049991607666016,1.029998779296875,4,0.04268463044265314,-1.206451517634985,32.97999954223633,-9.249761586877742,36.060001373291016,1.5483944403767713,36.20000076293945,0.04268463044265314
9720,2018-10-01,33.450000762939446,34.06999969482422,33.11999893188477,34.02000045776367,7756400.0,-0.015307637299899812,1.8358309230453682,-0.587627811860948,30.425061274091462,46.70524651528519,2.8832441181063686,3.1654311246343525,3.2635169287746137,3.5313185434700785,14.755121193768495,0.950000762939446,0.15827753839866432,-3.0104993820190487,-5.967264496261656,-0.05373426777644141,-4.488881939140356,-1.5321168248977415,4.131421474552937,15.750026702880682,-34.23889083340189,1.4783825571213047,10,1.8499984741211009,2.174999237060554,3.3749990463256907,3.5249996185302805,1.6100006103515696,0,0.07503731731791574,-1.0186884567940713,33.970001220703125,-1.206451517634985,32.97999954223633,-9.249761586877742,36.060001373291016,0.07503731731791574
9721,2018-10-02,33.40999984741211,33.740001678466804,33.310001373291016,33.470001220703125,5520300.0,-0.0011958419914792628,-2.307716008627195,0.10526562353602417,24.94005805289528,43.47035755469663,2.5064549288836275,3.1536870892828404,3.2913567482926283,3.5381191269255936,15.91357724935609,0.43000030517578836,-0.13027231207937007,-2.9150003433227525,-6.1707350718204665,0.3407343851749616,-4.5428677075716095,-1.2871329790738955,3.8857370375201867,16.208798118641297,-26.84152580951084,1.627867364248858,10,1.7999992370605469,2.2150001525878906,3.4925003051757812,3.565000534057617,1.3699989318847656,1,0.08889557720046404,1.8358309230453682,33.450000762939446,-1.0186884567940713,33.970001220703125,-1.206451517634985,32.97999954223633,0.08889557720046404
9722,2018-10-03,33.43000030517578,33.65999984741211,33.299999237060554,33.450000762939446,6174000.0,0.000598636870847491,-1.5714091088678064,0.3333333333332149,21.455480787961847,39.44789354406632,2.1497260803423828,3.08138514424234,3.2688483408428297,3.4832605366264033,16.74527290654427,0.3600006103515554,-0.46527149152497316,-2.761499977111818,-6.265574147497922,0.7425741932742866,-4.51353706230487,-1.0094628919187656,3.5971923483500277,35.672569411911674,-0.9508838136424842,1.7520370851930507,10,1.779998779296875,2.1949996948242188,3.429999351501465,3.5450000762939453,1.029998779296875,2,0.06491170054250173,-2.307716008627195,33.40999984741211,1.8358309230453682,33.450000762939446,-1.0186884567940713,33.970001220703125,0.06491170054250173
9723,2018-10-04,33.540000915527344,33.549999237060554,33.209999084472656,33.31999969482422,4768500.0,0.00329047590031073,1.8333598245222553,-10.999809269506102,19.846376723817073,35.22554239291024,1.6417385077394258,2.906991364947544,3.1375786893929387,3.340284245784318,17.641980739604644,0.34000015258789773,-0.7793725049040319,-2.5159994125366225,-6.214729406040341,1.182730580967096,-4.365364409288482,-0.6666344157847632,3.2347601604763696,52.67863529075203,21.986090534070694,1.8493649967518588,10,1.6049995422363281,2.0849990844726562,3.2649993896484375,3.434999465942383,0.8499984741211009,3,0.06201544304056639,-1.5714091088678064,33.43000030517578,-2.307716008627195,33.40999984741211,1.8358309230453682,33.450000762939446,0.06201544304056639
9724,2018-10-05,33.59000015258789,33.689998626708984,33.40999984741211,33.52000045776367,3973000.0,0.0014907345168675423,1.0740908191811014,0.3181786655569427,20.512841830975745,31.148500159796335,1.1025632462792245,2.783926386865275,3.0384059282617955,3.2577442907068743,18.214508715950657,0.279998779296875,-0.9997795729489027,-2.329000091552736,-6.184647119373125,1.5266469362676531,-4.256823605462934,-0.4011765776425378,2.947475240545053,49.47377297349352,24.95494351846718,1.9278235139101951,10,1.2299995422363281,2.0349998474121094,3.265000343322754,3.385000228881836,1.6599998474121094,4,0.04197677406987088,1.8333598245222553,33.540000915527344,-1.5714091088678064,33.43000030517578,-2.307716008627195,33.40999984741211,0.04197677406987088
9725,2018-10-08,34.650001525878906,34.740001678466804,33.860000610351555,34.0,5677000.0,0.031557051755754406,1.1204798235131885,9.285776566757493,31.59147066898508,28.99331194067433,-0.32384013530712963,1.6535487961156363,1.9340868791106303,2.1700777059360377,19.148005169517646,1.1500015258789134,-1.251162994951919,-1.1704988479614258,-5.0513148395488585,2.7103171436260034,-3.1109068437551386,0.769909147832287,1.6644253253555163,94.1176470588231,70.62483644581708,1.940407995793715,10,-0.01000213623046875,0.9749984741210938,2.3299989700317383,2.3249988555908203,0.5399971008300781,0,0.010100965619285418,1.0740908191811014,33.59000015258789,1.8333598245222553,33.540000915527344,-1.5714091088678064,33.43000030517578,0.010100965619285418
9726,2018-10-09,35.56999969482422,35.7599983215332,34.509998321533196,34.540000915527344,10054700.0,0.026551172537703893,-1.2935696337203844,1.5846097867295796,41.57955854981323,28.266726757995094,-1.5003832752134372,0.6586318730639107,1.0046934210178264,1.2284411972320441,19.875635326992725,1.250000000000007,-1.528314081134404,-0.1815006256103544,-4.026668199167041,3.6636669479463286,-2.104084412388694,1.7410831611679853,0.5347615270255943,92.54907123313491,64.1578086939697,1.922583786778342,10,-1.2800006866455078,0.05500030517578125,1.392500877380371,1.4050006866455078,-2.930000305175774,1,-0.014337878153184547,1.1204798235131885,34.650001525878906,1.0740908191811014,33.59000015258789,1.8333598245222553,33.540000915527344,-0.014337878153184547
9727,2018-10-10,35.27000045776367,36.5,35.25,36.41999816894531,16497400.0,-0.008434052280978821,-1.1008427605617548,-1.1165039554383573,39.085719915893584,29.365970038032373,-1.4798527701080886,0.817842031131903,1.2851700322606732,1.5096281302512438,20.485480676483608,1.25,-1.7844513764992342,-0.3654998779296861,-4.115949127713002,3.384949371853633,-2.240724502821344,1.5097247469619717,-2.450000762939453,62.61400608032428,32.24989458454158,1.8752246248916593,10,-0.5450000762939453,0.3549995422363281,1.5874996185302734,1.7049999237060547,-2.8500022888183665,2,-0.013892874173721093,-1.2935696337203844,35.56999969482422,1.1204798235131885,34.650001525878906,1.0740908191811014,33.59000015258789,-0.013892874173721093
9728,2018-10-11,34.86999893188477,35.689998626708984,34.77000045776367,35.47999954223633,11093800.0,-0.011341126189037265,-1.2716072639590084,0.530436369064396,35.472970650903875,29.43439316170413,-0.8756442697904347,1.0254807417420935,1.6718815885838083,1.8964435955514531,20.597690712935254,0.9199981689453125,-1.9957238947790827,-0.6100013732910057,-4.205864234739437,2.985861488157422,-2.4079328040152177,1.1879300574332063,-1.9763992309570355,47.24915897657503,17.841138842557072,1.7979314307242142,10,-0.05999946594238992,0.7550010681152273,1.7600011825561452,1.94000053405761,-1.799999237060554,3,-0.011757954114452684,-1.1008427605617548,35.27000045776367,-1.2935696337203844,35.56999969482422,1.1204798235131885,34.650001525878906,-0.011757954114452684
9729,2018-10-12,35.34000015258789,35.41999816894531,34.81999969482422,35.060001373291016,5949000.0,0.013478670349867716,1.7272979487090565,-0.45901393301148696,41.75317561235309,30.693072532622086,-1.2637735895345656,0.34392478671784943,1.1776588826409835,1.4164941815153753,20.343417280796384,0.5999984741210938,-2.1867342357159743,0.005499839782714844,-3.34560015055623,3.3565998301216595,-1.670050155386761,1.6810498349521907,-2.374272445678706,56.06060168193521,23.180936067946178,1.6755499951694723,10,-0.4850006103515625,0.2849998474121094,1.255000114440918,1.4699993133544922,-1.9200019836425852,4,-0.026881741902592515,-1.2716072639590084,34.86999893188477,-1.1008427605617548,35.27000045776367,-1.2935696337203844,35.56999969482422,-0.026881741902592515
9730,2018-10-15,36.04999923706055,36.2400016784668,35.34000015258789,35.380001068115234,6536000.0,0.020090522960019452,-1.4000040690104167,2.392861035422343,49.148686506544735,33.38292013858314,-1.7502333629545603,-0.5635093838752852,0.42733317702118256,0.6992971165911968,20.2332941612206,0.9000015258789062,-1.9324449758977806,0.8224988937377944,-2.2715012818296643,3.916499069305253,-0.7245011940459349,2.3694989815215237,-3.0135860842895426,77.38691540772187,39.85949641455589,1.5470000877837287,10,-1.1949996948242188,-0.4249992370605469,0.5450010299682617,0.7600002288818359,-2.8199996948242188,0,-0.0221913801384529,1.7272979487090565,35.34000015258789,-1.2716072639590084,34.86999893188477,-1.1008427605617548,35.27000045776367,-0.0221913801384529
9731,2018-10-16,35.65999984741211,36.209999084472656,35.4900016784668,35.93000030517578,6460400.0,-0.010818291203942842,-1.3606596334119208,-0.4029868591860439,47.792487324349295,36.30925419818174,-1.1259086007770662,-0.3563879811501778,0.776155960248559,1.0780012269388664,20.702096547607677,0.7199974060058594,-1.788364706940861,0.5369995117187472,-2.3312155001021253,3.4052145235396196,-0.8971079941916855,1.9711070176291798,-2.5543149576965263,51.44506503729804,9.023590913230521,1.434107505910436,10,-0.8050003051757812,-0.034999847412109375,0.9200000762939453,0.5100002288818359,-2.7700004577636648,1,-0.013180067939266515,-1.4000040690104167,36.04999923706055,1.7272979487090565,35.34000015258789,-1.2716072639590084,34.86999893188477,-0.013180067939266515
9732,2018-10-17,35.29999923706055,35.720001220703125,35.20000076293945,35.59000015258789,5516000.0,-0.010095362083342496,-1.1224601012066953,1.0740756439056782,68.29651611257324,41.692603019154646,-0.5283105889342039,-0.1389779823765025,1.107678585217954,1.4189100224075304,21.853612042381947,0.5200004577636719,-1.5467854946117043,0.26299896240234233,-2.465463931249026,2.9914618560537107,-1.1012324844233419,1.6272304092280265,-2.126428045139278,36.05430878780959,-10.84259266596429,1.3642314468256835,10,-0.3449993133544922,0.3250007629394531,1.2750005722045898,0.8700008392333984,-2.1100006103515625,2,-0.07535410495475137,-1.3606596334119208,35.65999984741211,-1.4000040690104167,36.04999923706055,1.7272979487090565,35.34000015258789,-0.07535410495475137
9733,2018-10-18,35.43000030517578,35.90999984741211,35.31999969482422,35.31999969482422,5127400.0,0.003682749884559522,-9.727215980024969,-0.37931125200599825,63.32115136960081,46.44908185677966,-0.4045657428874918,-0.4287912027984291,0.9591495796773728,1.2711776106571904,22.947931377309253,0.6100006103515625,-1.236654308878876,0.4805000305175753,-2.064683088231803,3.0256831492669534,-0.7920915288571138,1.7530915898922643,-2.1899005370929387,42.957729452376796,-6.464437533001394,1.2725915593746902,10,-0.25,0.19499969482421875,1.3099994659423828,0.7399997711181641,-2.8300018310546946,3,-0.08495631132666859,-1.1224601012066953,35.29999923706055,-1.3606596334119208,35.65999984741211,-1.4000040690104167,36.04999923706055,-0.08495631132666859
9734,2018-10-19,35.84000015258789,36.099998474121094,35.709999084472656,35.709999084472656,4622500.0,0.011572109621241333,-4.999941312831949,1.1818213344430573,72.25324178064594,50.96705642474197,-0.5161137775577416,-1.017774506479114,0.530168408576877,0.8394233583623958,24.182376590073126,0.6699981689453125,-0.8707927692509116,0.9709999084472685,-1.3314554630968587,3.2734552799913956,-0.1802277773247951,2.122227594219332,-2.534702379866708,61.53834867769504,7.532322697578138,1.1512276857720627,10,-0.33500099182128906,-0.21500015258789062,1.1000003814697266,0.4850006103515625,-3.5699996948242188,4,-0.07728795887194384,-9.727215980024969,35.43000030517578,-1.1224601012066953,35.29999923706055,-1.3606596334119208,35.65999984741211,-0.07728795887194384
9735,2018-10-22,36.22999954223633,36.38999938964844,35.720001220703125,35.83000183105469,6276500.0,0.01088167935234452,-1.1612881393474395,3.0768801901464244,74.65034172210876,54.64158788833036,-0.7357979757722575,-1.5286799043084613,0.12951900964468166,0.4407338469322042,25.169732003268674,0.6699981689453125,-0.4659767834114632,1.3879993438720675,-0.8317737945154704,3.6077724822596053,0.27811277467829854,2.4978859130658364,-2.8608077249695683,86.55461915493137,26.62045135006376,1.1098865691937674,10,-0.5949993133544922,-0.6749992370605469,0.8600006103515625,0.24500083923339844,-3.799999237060547,0,-0.07756007200649206,-4.999941312831949,35.84000015258789,-9.727215980024969,35.43000030517578,-1.1224601012066953,35.29999923706055,-0.07756007200649206
9736,2018-10-23,36.40999984741211,36.7400016784668,36.0,36.11999893188477,9469900.0,0.004968266835497559,-1.7924655956699487,0.7250064373384527,75.3401275587824,58.6698554042069,-0.8762619291404263,-1.783586344376829,-0.056357847844857645,0.25491799083718547,25.597024903877895,0.7400016784667969,-0.03690238880407293,1.557499694824216,-0.691119442537115,3.806118832185547,0.43319012614355046,2.6818092635048814,-2.9781918664906826,78.5713224110854,14.925118238775283,1.1243095686806654,10,-0.654998779296875,-0.9750003814697266,0.6800003051757812,0.1550006866455078,-4.1399993896484375,1,-0.0873386519775502,-1.1612881393474395,36.22999954223633,-4.999941312831949,35.84000015258789,-9.727215980024969,35.43000030517578,-0.0873386519775502
9737,2018-10-24,37.150001525878906,37.599998474121094,36.5099983215332,36.599998474121094,13515700.0,0.020324132973579045,-1.986288055349435,1.8965562600300379,77.72657009020503,63.36469978635148,-1.4768469263108983,-2.569479529975787,-0.8037520330816577,-0.49687423185704205,26.315548497965867,1.1899986267089844,0.26457454823687243,2.2430013656616197,-0.17528060231106224,4.661283333634302,1.0338603816752823,3.452142349647957,-3.5858657970556678,80.26328117680127,14.600627903162462,1.2091409839863394,10,-0.94000244140625,-1.8500022888183594,-0.04500102996826172,-0.23000144958496094,-4.810001373291016,2,-0.11467030851298676,-1.7924655956699487,36.40999984741211,-1.1612881393474395,36.22999954223633,-4.999941312831949,35.84000015258789,-0.11467030851298676
9738,2018-10-25,36.36999893188477,37.099998474121094,36.2599983215332,37.02999877929688,27312700.0,-0.020996031277435545,1.1000023841881021,-1.1999930642252739,69.19887203070313,66.41422161061259,-0.5159509610799802,-1.6047618097261918,-0.046483345338010906,0.2700355884668184,24.432611524263514,0.8900032043457031,0.39089609736680586,1.2934988021850629,-1.0294233908189057,3.6164209951890314,0.13203770568308215,2.4549598986870436,-2.5637114383436597,34.920638124379735,-31.435286831174807,1.161461096501983,10,0.030000686645500707,-1.1599998474121165,0.7350015640258718,0.5500011444091726,-3.9399986267089915,3,-0.08743470988633861,-1.986288055349435,37.150001525878906,-1.7924655956699487,36.40999984741211,-1.1612881393474395,36.22999954223633,-0.08743470988633861
9739,2018-10-26,35.41999816894531,36.18999862670898,35.060001373291016,36.11999893188477,8167100.0,-0.026120450669208428,1.6904691622654133,1.0606074617807812,55.39969225633037,67.10877780503321,0.4990738291516337,-0.5697737002567465,0.8654071794876756,1.2063959319386441,21.964876875231496,1.309997558593757,0.5533386314345208,0.27099819183349894,-1.9963616085057438,2.5383579921727417,-0.862681708336126,1.4046780920031239,-1.3860880165694027,14.17311836838904,-46.660581049676715,1.133679900169622,10,0.9100017547607422,-0.20999908447265625,1.8400020599365234,1.5000019073486328,-3.339996337890618,4,-0.07961603163764919,1.1000023841881021,36.36999893188477,-1.986288055349435,37.150001525878906,-1.7924655956699487,36.40999984741211,-0.07961603163764919
9740,2018-10-29,35.959999084472656,36.56999969482422,35.650001525878906,35.7599983215332,9683500.0,0.015245650577158765,-3.381002552248431,-0.28571506422308035,52.88888110251974,67.6750437803855,-0.06150397827858001,-0.9613807901447586,0.2831137813774376,0.6536804493027972,19.54884465824823,1.1500015258789062,0.8132155441018227,0.6854991912841797,-1.4605124753638634,2.831510857932223,-0.3875066420398383,1.7585050246081977,-1.7121236327920357,35.43302119862731,-20.505343712116137,1.073005833324021,10,0.37000083923339844,-0.75,1.3000011444091797,0.9600009918212891,-4.339998245239258,0,-0.10261397999596467,1.6904691622654133,35.41999816894531,1.1000023841881021,36.36999893188477,-1.986288055349435,37.150001525878906,-0.10261397999596467
9741,2018-10-30,36.38000106811523,36.7400016784668,36.02000045776367,36.150001525878906,6308200.0,0.011679699508778008,-1.9387704260768697,1.1499933243052154,58.07859486088311,66.53971919686435,-0.41195466355432586,-1.2094798655523533,-0.17613930275684453,0.21433548358859866,17.05719534553473,0.7800025939941406,0.9915261746516464,0.957001113891593,-1.0524615486714168,2.966463776454603,-0.0477302173899119,1.961732445173098,-1.9309982350881754,51.96855123940228,-2.9962833244160763,1.0047313312815065,10,-0.05000114440917258,-1.170001983642571,0.929999351501472,0.539999008178718,-5.540000915527337,1,-0.1085761585202748,-3.381002552248431,35.959999084472656,1.6904691622654133,35.41999816894531,1.1000023841881021,36.36999893188477,-0.1085761585202748
9742,2018-10-31,35.599998474121094,36.13000106811523,35.25,36.13000106811523,9547900.0,-0.021440422514933832,2.3207424947998634,-2.304363690644062,55.034471654739356,65.6189770063242,0.4638576204634006,-0.27254443315128185,0.5544167717129227,0.9715404458389401,14.171325472459134,1.1300010681152273,1.0246257756925985,0.06849861145019531,-1.7087880363655756,1.8457852592659663,-0.8201447124576902,0.9571419353580808,-0.9619359026283973,26.470483737959842,-28.252942885268364,0.888643323907886,10,0.7300014495849609,-0.3899993896484375,1.5600013732910156,1.3200016021728516,-5.189998626708984,2,-0.09353927413165808,-1.9387704260768697,36.38000106811523,-3.381002552248431,35.959999084472656,1.6904691622654133,35.41999816894531,-0.09353927413165808
9743,2018-11-01,35.61999893188477,35.86999893188477,35.25,35.75,5823400.0,0.0005618106354194907,2.3513552524408077,0.24528383368000312,52.05881131975982,63.37515139955908,0.5293048125025877,-0.13568341609798296,0.49385407310758467,0.9279885113902608,11.072005994778129,0.6199989318847727,1.104972504014846,-0.015500831603993959,-1.5254326269803542,1.4944309637723663,-0.7704667292921741,0.7394650660841862,-0.8042202062343691,33.33318195648564,-20.34447922194999,0.7549658976881785,11,0.710000991821282,-0.4099998474121165,1.5400009155273366,1.3000011444091726,-5.009998321533214,3,-0.09208306787344778,2.3207424947998634,35.599998474121094,-1.9387704260768697,36.38000106811523,-3.381002552248431,35.959999084472656,-0.09208306787344778
9744,2018-11-02,35.0,35.5099983215332,34.540000915527344,35.47999954223633,6092000.0,-0.01740592224807136,2.592602273289205,3.6922738343263264,42.17587489177022,59.76687730729925,1.137208737189269,0.6275396172071055,1.0816914254841734,1.5165998166237458,8.295980294595806,1.079998016357429,1.0310198230227243,-0.7059997558593736,-1.9156002065940854,0.5036006948753382,-1.3107999812267295,-0.10119953049201769,2.5999984741210938,20.909042043151146,-28.539808199367968,0.6048002253673561,11,1.0699996948242188,0.27499961853027344,0.5900001525878906,0.625,-4.409999847412109,4,-0.07342856270926335,2.3513552524408077,35.61999893188477,2.3207424947998634,35.599998474121094,-1.9387704260768697,36.38000106811523,-0.07342856270926335
9745,2018-11-05,35.0,35.2400016784668,34.81999969482422,35.0,7032400.0,0.0,-1.333340397575552,-0.0,44.77849142268039,56.371139958843465,1.0553681171972187,0.6905077492631619,1.0443534545997935,1.480901749406847,7.0374565870786725,0.4200019836425781,1.0004684858648218,-0.7234996795654283,-1.877628322075111,0.43062896294425457,-1.3005640008202732,-0.1464353583105833,2.5387985229492216,20.909042043151146,-27.118781250407295,0.5770643212548425,11,1.0699996948242188,0.3599987030029297,0.5299997329711914,0.625,-4.620000839233398,0,-0.08342851911272298,2.592602273289205,35.0,2.3513552524408077,35.61999893188477,2.3207424947998634,35.599998474121094,-0.08342851911272298
9746,2018-11-06,35.060001373291016,35.139999389648445,34.5,34.970001220703125,7396400.0,0.0017143249511719638,4.12007324330487,100.0,48.00666620197578,53.06892841570688,0.8758343026204685,0.6222422307608326,0.9588694999216472,1.3803986676937683,7.09980728530743,0.6399993896484446,0.8804309170701003,-0.6379983901977511,-1.828374202518873,0.5523774221233708,-1.233186296358312,-0.04281048403719012,2.4188211975097715,34.35588995892782,-14.559163644283487,0.5951879061605622,11,0.7399978637695312,0.3449974060058594,0.4024982452392578,0.5649986267089844,-5.170001983642575,1,-0.09811752422457798,-1.333340397575552,35.0,2.592602273289205,35.0,2.3513552524408077,35.61999893188477,-0.09811752422457798
9747,2018-11-07,34.779998779296875,35.11999893188477,34.36999893188477,35.06999969482422,6687700.0,-0.007986382858714003,2.8461598654093048,-3.2222269317170347,44.732576083569505,50.35045108824759,0.8764676193456111,0.9103257836165426,1.2144460766749106,1.6268017957102785,7.7804535033557745,0.75,0.6887712855895529,-0.8935009002685561,-2.139822777100939,0.3528209765638266,-1.5166618386847475,-0.27033996185236475,2.5796708886718775,27.333323160806817,-21.412644013779595,0.6231609384161915,11,0.7750015258789062,0.625,0.6375007629394531,0.845001220703125,-5.7699985504150355,2,-0.11328346075314721,4.12007324330487,35.060001373291016,-1.333340397575552,35.0,2.592602273289205,35.0,-0.11328346075314721
9748,2018-11-08,34.459999084472656,34.880001068115234,34.09000015258789,34.759998321533196,8341600.0,-0.009200681600216254,1.9259036868019694,1.0344768619609868,38.65133178445251,48.489522146927825,1.0024610598985646,1.2627776727684719,1.4951592682699726,1.9052519502420182,8.327509413624748,0.7900009155273438,0.4515423144727748,-1.1930006027221651,-2.5066397262188573,0.12063852077452708,-1.8498201644705077,-0.5361810409738226,2.720290339331058,26.05629640773256,-20.201077762786426,0.6568195617483454,11,0.9550018310546875,0.9449996948242188,0.9575004577636719,1.1650009155273438,-5.89999961853027,3,-0.117527549177604,2.8461598654093048,34.779998779296875,4.12007324330487,35.060001373291016,-1.333340397575552,35.0,-0.117527549177604
9749,2018-11-09,34.389999389648445,34.84000015258789,34.060001373291016,34.459999084472656,9127900.0,-0.0020313318828772964,-1.1369954641416358,0.2333329094769855,34.027814110770365,46.393848036733445,1.0180492615519867,1.3259380317701712,1.5294071171606731,1.9304781441515644,8.914026183921926,0.779998779296875,0.09605885526061542,-1.2155002593994055,-2.6407539038740566,0.20975338507524555,-1.928127081636731,-0.50287343716208,2.5430668924580004,27.965926356965653,-12.649081960894847,0.7126268222373268,11,1.0100021362304616,1.114999771118157,0.9950008392333913,1.2350006103515554,-5.299999237060554,4,-0.10991563961570416,1.9259036868019694,34.459999084472656,2.8461598654093048,34.779998779296875,4.12007324330487,35.060001373291016,-0.10991563961570416
9750,2018-11-12,35.25,35.560001373291016,34.40999984741211,34.40999984741211,7478900.0,0.025007287746868112,-1.7380983737585207,-12.000054495914025,40.99380942311119,44.49553854364768,0.05223723093558874,0.4247053493205968,0.6348513372156503,1.0329647920117395,9.112703541505768,1.170001983642571,-0.15111984314293636,-0.3154996871948228,-1.7331109430484801,1.1021115686588345,-1.0243053151216515,0.39330594073200587,1.3957597912249042,79.33324178059897,41.72170825639626,0.7088056279268299,11,-0.154998779296875,0.4799995422363281,-0.027500152587890625,0.375,-10.969999313354489,0,-0.13219857723154915,-1.1369954641416358,34.389999389648445,1.9259036868019694,34.459999084472656,2.8461598654093048,34.779998779296875,-0.13219857723154915
9751,2018-11-13,35.189998626708984,35.720001220703125,34.950000762939446,35.25,5035900.0,-0.001702166618184786,-1.8518688584809873,-0.07143019332337273,32.986126058228265,42.045722366257564,-0.08304843603393408,0.4718837409215908,0.6791977916983214,1.0504125442280383,9.255686520734331,0.770000457763679,-0.2142588492013502,-0.35200099945068075,-1.7785705804058196,1.074568581504458,-1.0652857899282537,0.36128379102689223,1.1971853227225324,68.07212995709614,34.37459138051112,0.7132847904775707,11,-0.22499847412109375,0.6400012969970703,-0.057498931884765625,0.4350013732910156,-13.039999008178711,1,-0.13668654883923825,-1.7380983737585207,35.25,-1.1369954641416358,34.389999389648445,1.9259036868019694,34.459999084472656,-0.13668654883923825
9752,2018-11-14,32.639999389648445,34.490001678466804,32.549999237060554,34.490001678466804,12637300.0,-0.07246374926326671,1.097297341880994,30.83266577659101,25.232440384670866,39.06501448458101,2.2383006088823905,2.9643694926622004,3.184232898690915,3.5363708480279357,10.430980064497241,2.6399993896484304,-0.3659848029720294,-2.7690002441406207,-4.6980572747118075,-0.839943213569434,-3.733528759426214,-1.8044717288550274,3.5144663021690192,2.839119756148344,-29.43536657337569,0.9645285152855935,11,1.4950008392333913,2.4349994659423757,2.317500114440911,2.9850006103515554,-11.680000305175788,2,-0.08425245255587066,-1.8518688584809873,35.189998626708984,-1.7380983737585207,35.25,-1.1369954641416358,34.389999389648445,-0.08425245255587066
9753,2018-11-15,32.419998168945305,32.529998779296875,31.86000061035156,32.330001831054695,8657700.0,-0.006740233603463541,3.3226028745816336,-0.048646608944518444,27.941211119600595,37.48338517656216,2.1865891854038253,3.1065828391278885,3.3509507556066396,3.701738343876194,11.618739484784681,0.7799987792968857,-0.6205027273582573,-2.8385013580322322,-5.1851304281225055,-0.49187228794195903,-4.011815893077369,-1.6651868229870956,3.301931548301326,14.507706477868723,-19.2279686117769,1.1733145350451373,11,1.3700027465820384,2.3100013732910227,2.755002021789558,3.2050018310546946,-10.989997863769524,3,-0.10518192882965238,1.097297341880994,32.639999389648445,-1.8518688584809873,35.189998626708984,-1.7380983737585207,35.25,-0.10518192882965238
9754,2018-11-16,33.06999969482422,33.240001678466804,32.27000045776367,32.43000030517578,8504700.0,0.020049400450045107,-1.0208378036859695,7.111393692778336,29.088316446010808,35.74003240137665,1.3790481397276722,2.359386526619012,2.6515412602086457,3.044716821897488,12.393683271651687,0.9700012207031321,-0.7988483797795283,-2.049999809265138,-4.572505513218424,0.4725058946881475,-3.311252661241781,-0.7887469572884953,2.1112599474571,31.34712158406768,-2.0840511106359543,1.2612528519766415,11,0.720001220703125,1.6599998474121094,2.1475000381469727,2.5550003051757812,-11.85000038146973,4,-0.13637738949201417,3.3226028745816336,32.419998168945305,1.097297341880994,32.639999389648445,-1.8518688584809873,35.189998626708984,-0.13637738949201417
9755,2018-11-19,33.419998168945305,33.630001068115234,32.990001678466804,32.990001678466804,7747000.0,0.010583564479919483,-1.9767656426043716,0.6718701571179713,28.362576523911258,33.55735577048059,0.87318118868005,1.8847057117429884,2.2458342404608445,2.6835947737730876,12.767239392758656,0.6399993896484304,-0.9592110356974572,-1.5595012664795007,-4.134176123608398,1.0151735906493968,-2.8468386950439495,-0.27216383791505194,1.2962852088658465,40.414438132735505,8.94278417260875,1.2873374285644479,11,0.37000274658203836,1.3100013732910227,1.8200016021728587,2.2050018310546946,-12.239997863769524,0,-0.12956308359049995,-1.0208378036859695,33.06999969482422,3.3226028745816336,32.419998168945305,1.097297341880994,32.639999389648445,-0.12956308359049995
9756,2018-11-20,33.22999954223633,33.75,32.860000610351555,33.52000045776367,5645700.0,-0.005685177651671092,1.3733317057291856,-0.6744262382342466,31.040020117175217,32.03596066310345,0.8675246371761531,1.9228363222671874,2.3661293583775844,2.8628488164312387,12.84391834862721,0.8899993896484446,-1.0081845992213232,-1.5904998779296875,-4.185893116371112,1.004893360511737,-2.8881964971504033,-0.2928032587089717,1.0864042481304779,52.091192984440895,19.161285386717886,1.2976966192207129,11,0.5600013732910156,1.5,2.010000228881836,2.395000457763672,-11.86999893188477,1,-0.26933490757997447,-1.9767656426043716,33.419998168945305,-1.0208378036859695,33.06999969482422,3.3226028745816336,32.419998168945305,-0.26933490757997447
9757,2018-11-21,32.889999389648445,33.419998168945305,32.610000610351555,33.220001220703125,4432400.0,-0.010231723059632714,1.219184381597418,1.1379337560179703,29.223758874101648,30.988452561953356,1.018321891499511,2.031479038001237,2.610405785513045,3.2011952358158453,12.219322406238904,0.80999755859375,-1.1000794402514131,-1.7174999237060504,-4.20490750220489,0.7699076547927888,-2.9612037129554665,-0.4737961344566344,1.0825079555162276,54.497307509103265,20.72537713027218,1.2437037892494192,11,0.9000015258788991,1.8400001525878835,2.3500003814697195,2.7350006103515554,-11.559999465942393,2,-0.3265430212959627,1.3733317057291856,33.22999954223633,-1.9767656426043716,33.419998168945305,-1.0208378036859695,33.06999969482422,-0.3265430212959627
9758,2018-11-23,33.189998626708984,33.299999237060554,32.810001373291016,32.90999984741211,1249500.0,0.00912129044170662,-1.041675938582857,-0.8484764414851989,35.51999785156376,31.154250755374843,0.5802471485486436,1.5610635042608223,2.2036224549378574,2.9074971357104005,11.889743215653917,0.48999786376953836,-1.2284279717696407,-1.2585006713867202,-3.677133011617535,1.1601316688440946,-2.4678168415021275,-0.0491845012713128,0.5600013732910156,62.1620576689615,25.657504086919978,1.2093161701154076,11,0.6000022888183594,1.5400009155273438,2.100001335144043,2.4350013732910156,-11.629999160766598,4,-0.3684844847325327,1.219184381597418,32.889999389648445,1.3733317057291856,33.22999954223633,-1.9767656426043716,33.419998168945305,-0.3684844847325327
9759,2018-11-26,32.59999847412109,33.06999969482422,32.459999084472656,32.97999954223633,6500800.0,-0.017776444019286797,1.1785682658837473,-1.3571525885558837,32.4561393724491,30.20562074974572,0.9941823776857746,2.033207631477488,2.6690767505510493,3.4799936426620945,13.017368167083298,0.7299995422363281,-1.3386013894359223,-1.7075008392334041,-4.2148370945988205,0.7998354161320087,-2.9611689669161123,-0.45383271155069593,0.8854016113281347,10.852658161967241,-26.483478073538365,1.253668127682707,11,1.190002441406257,2.1300010681152415,2.802501678466804,3.0250015258789134,-10.739997863769528,0,-0.3426379966800429,-1.041675938582857,33.189998626708984,1.219184381597418,32.889999389648445,1.3733317057291856,33.22999954223633,-0.3426379966800429
9760,2018-11-27,32.27000045776367,32.77000045776367,32.060001373291016,32.700000762939446,5251300.0,-0.010122639012372314,1.4912261915915996,1.131576569793666,30.379742081418755,29.916022530100218,0.9577289961122659,2.184591107667657,2.870060757919177,3.7934251268789865,13.948974361345801,0.7099990844726562,-1.4000207039820722,-1.852998924255374,-4.391205224722185,0.6852073762114337,-3.1221020744887795,-0.5838957740219684,1.029998779296882,12.425991427081664,-24.242540831558195,1.2691031502334038,11,0.9050006866455078,2.4599990844726562,3.294999122619629,3.354999542236328,-9.960000991821286,1,-0.3424233339838928,1.1785682658837473,32.59999847412109,-1.041675938582857,33.189998626708984,1.219184381597418,32.889999389648445,-0.3424233339838928
9761,2018-11-28,32.43000030517578,32.56999969482422,32.009998321533196,32.139999389648445,6397100.0,0.004958160679964241,-1.0363573311138587,-0.6744202551409609,33.190277594349595,30.800226664508966,0.4079518318744064,1.8060935093714434,2.5944307653491236,3.606284290952786,14.78598538215879,0.5600013732910227,-1.4344489743491806,-1.4954990386962876,-3.9057358593167635,0.9147377819241882,-2.700617449006522,-0.2903806283860533,0.668399124145516,29.787377949965737,-7.728962759519824,1.2051184103102375,11,0.375,2.299999237060547,3.1649999618530273,3.1949996948242188,-10.989999771118168,2,-0.34690101431187825,1.4912261915915996,32.27000045776367,1.1785682658837473,32.59999847412109,-1.041675938582857,33.189998626708984,-0.34690101431187825
9762,2018-11-29,32.27000045776367,32.720001220703125,32.220001220703125,32.509998321533196,5102600.0,-0.00493369860951165,-1.9412081500762948,-0.8275762279340149,33.96779456257467,31.46984704706164,0.5698765046872865,1.7959038133233207,2.65809087993523,3.7350631262248086,16.323898327363512,0.5,-1.5955014028455068,-1.4889989852905288,-3.8721054126579304,0.8941074420768729,-2.680552198974233,-0.2974457716068244,0.6550231369018604,20.155190054588903,-18.033715714336775,1.1915532136837017,11,0.6099987030029297,2.4599990844726562,3.3249998092651367,3.354999542236328,-10.89000129699707,3,-0.3380848990594709,-1.0363573311138587,32.43000030517578,1.4912261915915996,32.27000045776367,1.1785682658837473,32.59999847412109,-0.3380848990594709
9763,2018-11-30,32.34000015258789,32.380001068115234,32.150001525878906,32.200000762939446,7868800.0,0.002169187909242032,1.0908933277847135,-0.5833359824522832,34.99268058240325,32.1258875066608,0.5446069682537953,1.5468851351004602,2.4854204758049647,3.635209842414106,17.964297234154625,0.22999954223632812,-1.7232072259640532,-1.2549993515014677,-3.5486290857214726,1.0386303827185408,-2.40181421861147,-0.10818448439146522,0.43592022427368704,31.132207879139496,-8.00491291833524,1.1468148671100038,11,0.5399990081787109,2.1399993896484375,3.414999008178711,3.2849998474121094,-10.870000839233402,4,-0.3404452744877555,-1.9412081500762948,32.27000045776367,-1.0363573311138587,32.43000030517578,1.4912261915915996,32.27000045776367,-0.3404452744877555
9764,2018-12-03,32.43000030517578,32.59999847412109,32.09000015258789,32.27000045776367,4895900.0,0.002782936059469554,1.0400088501652072,1.1428610354222852,26.732666411514046,31.944786383061114,0.3959099217702686,1.322268420454769,2.282974322479838,3.523240591882356,18.896921076311664,0.509998321533196,-1.5557824068990769,-1.0364992141723661,-3.2862455983563166,1.2132471700115843,-2.1613724062643414,0.0883739779196091,0.29000091552734375,55.26326356472461,20.334490353354482,1.124873192091976,12,0.4499988555908203,1.8700008392333984,3.3749990463256836,3.1949996948242188,-10.819999694824222,0,-0.3351834948178696,1.0908933277847135,32.34000015258789,-1.9412081500762948,32.27000045776367,-1.0363573311138587,32.43000030517578,-0.3351834948178696
9765,2018-12-04,32.080001831054695,32.799999237060554,32.029998779296875,32.540000915527344,4446500.0,-0.010792428949352395,-1.7499761583629905,-2.8749970197648747,25.511815659255305,31.330541443292233,0.5988121218926779,1.5202347273111414,2.5360631862541254,3.8488520646986757,19.78189047414634,0.770000457763679,-1.4188156878295572,-1.2404977798461871,-3.4498504794112463,0.9688549197188756,-2.3451741296287167,-0.13582143006365754,-0.22000122070313566,8.861193467702297,-20.97152739156057,1.1046763497825307,12,0.6349964141845561,2.219999313354485,3.689997673034661,3.5449981689453054,-11.230001449584968,1,-0.3185785734840506,1.0400088501652072,32.43000030517578,1.0908933277847135,32.34000015258789,-1.9412081500762948,32.27000045776367,-0.3185785734840506
9766,2018-12-06,31.6200008392334,32.18000030517578,30.899999618530273,32.06999969482422,6191500.0,-0.014339182218374935,2.8208971369846245,0.9782603287280598,38.02817595082071,32.30881000737213,0.901187240132181,1.801678591259602,2.9101868549690266,4.2876111238039485,20.734758912122174,1.2800006866455078,-1.3462033276342353,-1.528498744964601,-3.7029937946365408,0.6459963047073387,-2.6157462698005673,-0.4412512201286347,1.1799983978271555,37.89480869791292,4.455592153991169,1.0872475248359692,12,0.4799985885620117,2.1999998092651367,4.149998664855957,4.004999160766602,-10.5,3,-0.2944339382097475,-1.7499761583629905,32.080001831054695,1.0400088501652072,32.43000030517578,1.0908933277847135,32.34000015258789,-0.2944339382097475
9767,2018-12-07,30.84000015258789,31.86000061035156,30.54999923706055,31.57999992370605,4024100.0,-0.024667952749631183,1.0153849539669149,1.6444481178659602,33.60996507412153,32.096584143211885,1.5196190133932532,2.3941175827251158,3.5979892272897587,5.034912325359372,21.703550082558593,1.3100013732910085,-1.3195901939800905,-2.111499500274661,-4.375693883235051,0.15269488268572928,-3.2435966917548598,-0.9794023087944659,1.9599990844726634,12.888929578992878,-21.997161563585607,1.1320971914801954,12,0.9699993133544922,2.5,4.929999351501465,4.784999847412109,-9.670000076293945,4,-0.3047989485091326,2.8208971369846245,31.6200008392334,-1.7499761583629905,32.080001831054695,1.0400088501652072,32.43000030517578,-0.3047989485091326
9768,2018-12-10,30.40999984741211,30.93000030517578,30.04999923706055,30.85000038146973,5037300.0,-0.013942941084573834,1.9333350287532505,0.5945955002023413,21.08692461237223,30.833338058758898,1.6917071700269304,2.640526179548658,4.02818650352539,5.436086977153188,22.57932330952878,0.8800010681152308,-1.3354330245151615,-2.3389998435974135,-4.7545095099048424,0.07650982271001183,-3.546754676751128,-1.131245010443699,2.299999389648441,13.090931285511218,-21.32398793239058,1.207754833153713,12,1.0149993896484446,2.549999237060554,5.359999656677246,5.215000152587891,-9.170000076293945,0,-0.2969418195315763,1.0153849539669149,30.84000015258789,2.8208971369846245,31.6200008392334,-1.7499761583629905,32.080001831054695,-0.2969418195315763
9769,2018-12-11,30.61000061035156,31.170000076293945,30.3799991607666,30.59000015258789,4963500.0,0.006576809074087198,-2.5908933277847135,-0.0454555306540813,18.426972071253317,29.50525250207385,1.318381477282049,2.258617973232443,3.7987952031032712,5.1987102916024135,23.353007852777253,0.7900009155273438,-1.3078366200026608,-1.949999141693116,-4.415883440027418,0.5158851566411897,-3.182941290860267,-0.7170569925259649,1.940398626708994,20.363686301491192,-12.743241511561315,1.2329421491671524,12,0.814998626708995,2.274999618530277,5.1599988937377965,5.014999389648441,-9.04000091552734,1,-0.29859526673469405,1.9333350287532505,30.40999984741211,1.0153849539669149,30.84000015258789,2.8208971369846245,31.6200008392334,-0.29859526673469405
9770,2018-12-12,30.59000015258789,31.07999992370605,30.57999992370605,30.93000030517578,4994800.0,-0.0006533961896395546,-1.7777730682829105,-16.999618539007407,19.158876838720104,27.946207973670575,1.2013471077931683,2.01490807434039,3.8053304808314437,5.182914762799044,25.086641766025497,0.5,-1.3707065188298095,-1.736999607086183,-4.00540028085716,0.5314010666847899,-2.871199943971668,-0.6027992702006948,1.8103750844726605,25.352142945410332,-5.1322594444491045,1.1342003368854872,12,0.8349990844726634,2.2950000762939453,5.0824995040893555,5.034999847412109,-9.139999389648438,2,-0.29355997049501914,-2.5908933277847135,30.61000061035156,1.9333350287532505,30.40999984741211,1.0153849539669149,30.84000015258789,-0.29355997049501914
9771,2018-12-13,30.3799991607666,30.81999969482422,30.07999992370605,30.59000015258789,6038100.0,-0.0068650209471647905,1.2089542891141754,0.6176496987512482,19.759030607203158,26.367456423073737,1.2180675268828267,1.9458439754860137,4.000437986260195,5.359527001785608,27.22802319607834,0.7399997711181676,-1.3692036823284504,-1.706500625610353,-3.7001242376619956,0.28712298644128964,-2.7033124316361707,-0.7096888195845317,1.8793535162939463,18.232026150678195,-8.834247007980508,0.9968118060258211,12,1.0450000762939524,2.5050010681152344,5.335000038146973,5.245000839233398,-8.909999847412113,3,-0.31369318770765886,-1.7777730682829105,30.59000015258789,-2.5908933277847135,30.61000061035156,1.9333350287532505,30.40999984741211,-0.31369318770765886
9772,2018-12-14,29.88999938964844,30.40999984741211,29.57999992370605,30.25,7053800.0,-0.016129025169656863,1.4411751506243864,1.7142805242459027,11.981576946572218,23.810667130203626,1.491844011497239,2.3391886134220634,4.468898586229148,5.817739919435528,27.575314472481555,0.8299999237060582,-1.3385194460489842,-2.0590003967285107,-4.260395597290557,0.1423948038335361,-3.159697997009534,-0.9583027964474873,2.2367920810121085,19.496819886327234,-3.0007724960464515,1.100697600281024,12,1.3000001907348597,2.760001182556149,5.71249961853027,5.735000610351559,-8.739999771118168,4,-0.29340912443953693,1.2089542891141754,30.3799991607666,-1.7777730682829105,30.59000015258789,-2.5908933277847135,30.61000061035156,-0.29340912443953693
9773,2018-12-17,29.01000022888184,29.84000015258789,28.85000038146973,29.70000076293945,6555400.0,-0.029441257234396723,1.0412380864363746,1.9166649006061112,11.231113434534024,22.08827235498362,2.0671953589683163,3.1100758191977143,5.313142626666863,6.650612692066527,27.666303944876386,1.039999008178711,-1.378815007684981,-2.7684996604919405,-5.317127508571705,-0.21987181241217613,-4.0428135845318245,-1.49418573645206,2.9130479180223503,6.896546054254221,-16.36874070643497,1.2743139240398813,12,1.8149995803833043,3.2750005722045863,6.469999313354489,6.6149997711181605,-8.0,0,-0.2702516404940435,1.4411751506243864,29.88999938964844,1.2089542891141754,30.3799991607666,-1.7777730682829105,30.59000015258789,-0.2702516404940435
9774,2018-12-18,28.559999465942386,29.26000022888184,28.40999984741211,29.040000915527344,6887900.0,-0.015511918627682086,-1.1794862389808012,0.6956537363272254,10.947373662296584,20.470001021988207,2.1350269789391874,3.3780700295039665,5.7198101565105866,7.036500495652934,28.639234853996008,0.8500003814697301,-1.4429431866711617,-2.9930004119872997,-5.840988129582069,-0.1450126943925305,-4.416994270784681,-1.569006553189915,3.0557439044183567,5.617963080303802,-18.232790261388928,1.4239938587973844,12,1.735000610351559,3.505001068115231,6.850000381469723,7.065000534057614,-7.269998550415043,1,-0.2563025151157049,1.0412380864363746,29.01000022888184,1.4411751506243864,29.88999938964844,1.2089542891141754,30.3799991607666,-0.2563025151157049
9775,2018-12-19,29.09000015258789,29.8700008392334,28.84000015258789,28.84000015258789,9617800.0,0.018557447358412027,-7.2400054931640625,-0.520831760437739,17.38282850709807,18.176073528241247,1.2698273627494707,2.6425279118007268,5.117569213021895,6.441624448439079,29.75690664864804,1.310001373291012,-1.524941848028945,-2.2464998245239265,-5.154588456173187,0.6615888071253337,-3.700544140348555,-0.7924555086992946,2.1410539950190177,28.215782084217757,4.904636310262532,1.454044315824631,12,1.0450000762939453,2.9750003814697266,6.362500190734863,6.534999847412109,-7.70000076293945,2,-0.258508092757596,-1.1794862389808012,28.559999465942386,1.0412380864363746,29.01000022888184,1.4411751506243864,29.88999938964844,-0.258508092757596
9776,2018-12-20,24.28000068664551,28.479999542236328,23.979999542236328,27.90999984741211,19383000.0,-0.16534889792754004,-1.1276588453375262,-14.519996643066392,9.109530005593143,15.453802965071429,5.508423540447154,7.1122873685898504,9.768287542095397,11.170574431518684,31.506139717623515,5.1100006103515625,-1.7081644950951116,-6.6089993476867654,-10.7733687694089,-2.444629925964634,-8.69118405854783,-4.526814636825701,6.612526944938022,4.66564743655921,-18.257988371200398,2.082184710861066,12,3.2949991226196254,5.569999694824215,11.132499694824215,11.344999313354489,-2.8400001525878977,3,-0.11655683046428478,-7.2400054931640625,29.09000015258789,-1.1794862389808012,28.559999465942386,1.0412380864363746,29.01000022888184,-0.11655683046428478
9777,2018-12-21,22.149999618530273,24.399999618530273,22.030000686645508,24.01000022888184,23438500.0,-0.08772656539860735,-1.2571434799510266,0.5123969808187955,6.931541361317599,13.880982603843135,7.013678931715486,8.85017247429828,11.720643994571745,13.20312389218605,33.319852461631264,2.3699989318847656,-1.9372567515389605,-8.202000427246094,-13.802247044484147,-2.6017538100080415,-11.00212373586512,-5.40187711862707,7.774774080544653,1.5305985911895092,-19.513876062017243,2.8001233086190265,12,4.450000762939453,6.1100015640258825,13.2475004196167,13.475000381469727,-0.5100002288818324,4,-0.03069978857276856,-1.1276588453375262,24.28000068664551,-7.2400054931640625,29.09000015258789,-1.1794862389808012,28.559999465942386,-0.03069978857276856
9778,2018-12-24,20.959999084472656,22.149999618530273,20.809999465942386,22.059999465942386,8865700.0,-0.05372463000234484,1.093749115244023,0.5913978604887741,5.645794408239695,12.460851752397176,7.51221713334693,9.567483439573078,12.728404573297922,14.29335215346616,35.30964237224244,1.340000152587887,-2.3368978969508767,-8.780500984191896,-15.611543472214535,-1.9494584961692603,-12.196022228203212,-5.364979740180576,7.701610932613562,1.6556246776349335,-14.438273587564638,3.4155212440113183,12,4.9850006103515625,6.320000648498535,13.645000457763672,14.530000686645508,0.4400005340576172,0,0.009064911371984286,-1.2571434799510266,22.149999618530273,-1.1276588453375262,24.28000068664551,-7.2400054931640625,29.09000015258789,0.009064911371984286
9779,2018-12-26,21.43000030517578,21.479999542236328,20.21999931335449,21.01000022888184,11635200.0,0.022423723341252755,3.8461682359543694,-0.3818181187653519,9.195417922519837,11.353800761708257,6.261561001553311,8.661844446217561,12.062715597144084,13.717315211975205,37.181135407476134,1.2600002288818395,-2.681144095080292,-7.751999855041504,-15.378810656156034,-0.12518905392697377,-11.565405255598769,-3.938594454484239,5.818319812704548,12.53886839889476,-4.285270662879231,3.813405400557264,12,4.089999198913574,5.554999351501465,12.829999923706055,13.71500015258789,0.23999977111816406,2,-0.019598696701488283,1.093749115244023,20.959999084472656,-1.2571434799510266,22.149999618530273,-1.1276588453375262,24.28000068664551,-0.019598696701488283
9780,2018-12-27,21.21999931335449,21.239999771118164,20.26000022888184,21.18000030517578,14097700.0,-0.009799392852578359,23.500011920940235,0.09523571645904566,9.375015832475214,10.200021342294042,5.5905580615802,8.433975522266433,12.047665051571602,13.807167185960697,38.86669803467548,1.1700000762939418,-2.976881766815591,-7.409500789642337,-15.669126620522935,0.850125041238261,-11.539313705082638,-3.279687874202036,4.622656643620672,12.106537194798245,-1.9675253109489823,4.1298129154403,12,4.095000267028812,5.7650003433227575,13.040000915527347,13.925001144409183,0.870000839233402,3,0.0032988503505182454,3.8461682359543694,21.43000030517578,1.093749115244023,20.959999084472656,-1.2571434799510266,22.149999618530273,0.0032988503505182454
9781,2018-12-28,21.18000030517578,21.90999984741211,20.86000061035156,21.200000762939453,10816700.0,-0.0018849674586716159,-2.1818166054966097,-0.5000238424491408,9.950266617490996,9.974320194618352,4.6805017684486145,7.998000278274098,11.870080424760346,13.727800198538624,40.36536067067637,1.0499992370605504,-3.3274606462610485,-6.886999797821044,-15.577888675686637,1.803889080044545,-11.232444236753835,-2.5415553588882496,3.5381243230752446,22.966529228062363,8.381409433059302,4.345444438932795,12,3.864999771118164,5.804999351501465,13.079999923706055,13.96500015258789,0.7399997711181641,4,0.009914970795413147,23.500011920940235,21.21999931335449,3.8461682359543694,21.43000030517578,1.093749115244023,20.959999084472656,0.009914970795413147
9782,2018-12-31,21.36000061035156,21.670000076293945,20.90999984741211,21.149999618530273,8727800.0,0.008498597855628454,-1.2028975091151843,-10.499809269502016,11.685032762453247,10.024755675498266,3.535020780636561,7.334801141785906,11.481707671930767,13.43705068320796,42.146723114089376,0.7600002288818359,-3.7370036948842618,-6.161499500274662,-15.107443426156255,2.784444425606935,-10.634471463215458,-1.688527537333865,2.4584989549201595,59.06741537500631,42.46358062981831,4.4729719629407985,12,3.6849994659423864,5.459998130798336,12.899999618530277,13.784999847412113,0.8599987030029297,0,0.003745314673225364,-2.1818166054966097,21.18000030517578,23.500011920940235,21.21999931335449,3.8461682359543694,21.43000030517578,0.003745314673225364
9783,2019-01-02,21.32999992370605,21.559999465942386,20.799999237060547,21.13999938964844,9529800.0,-0.0014045264882140973,1.338463615102674,0.9047601747486214,10.137471600754694,9.934766557549166,2.6385157713669756,6.848810077991093,11.294500147666202,13.359474141465231,43.97820171828987,0.7600002288818395,-4.19877790408535,-5.641000175476076,-14.692871887734025,3.4108715367818725,-10.16693603160505,-1.115064319347102,1.7687995911822227,65.68048873253888,47.5052975926172,4.525935856128974,1,3.715000152587894,5.429999351501468,12.930000305175785,13.81500053405762,0.8600006103515625,2,0.014533495876756009,-1.2028975091151843,21.36000061035156,-2.1818166054966097,21.18000030517578,23.500011920940235,21.21999931335449,0.014533495876756009
9784,2019-01-03,21.559999465942386,21.68000030517578,21.040000915527344,21.270000457763672,8526000.0,0.010782913411111483,1.4150889075225013,1.526306279174899,11.898744771894869,9.325423920304365,1.4652287616938402,6.074126533442165,10.832269103786647,13.019747625926183,46.172298858975516,0.6399993896484375,-4.630246451246368,-4.867500591278073,-13.84429184538055,4.1092906628243995,-9.35589621832931,-0.3791049642268369,0.9630400086391298,78.78785076438476,58.97914753984965,4.488395627051236,1,2.789999961853024,5.085000038146969,12.70000076293945,13.585000991821286,1.25,3,-0.007421143384760298,1.338463615102674,21.32999992370605,-1.2028975091151843,21.36000061035156,-2.1818166054966097,21.18000030517578,-0.007421143384760298
9785,2019-01-04,21.86000061035156,22.290000915527344,21.6200008392334,21.690000534057614,10307800.0,0.013914710196680335,-3.322588584191228,0.5862091645126636,14.321627105171345,9.904545820257502,0.035536277073834555,5.237753247908749,10.286161617203245,12.612725715807802,48.52794475112651,0.7300014495849574,-5.028606051558764,-4.056499385833742,-12.839941517003187,4.726942745335698,-8.448220451418461,0.33522167975097616,-1.6400012969970703,71.14095162508457,49.02056574464471,4.39172106558472,1,0.44999885559082387,4.649998664855961,12.399999618530277,13.284999847412113,1.8699989318847692,4,-0.008691698479076915,1.4150889075225013,21.559999465942386,1.338463615102674,21.32999992370605,-1.2028975091151843,21.36000061035156,-0.008691698479076915
9786,2019-01-07,22.309999465942386,22.57999992370605,21.479999542236328,21.850000381469727,7688400.0,0.02058549144677224,1.2000007629394616,2.7058757531219,18.15127001333059,11.151182337147832,-0.8082954889020328,4.273621143104819,9.584408430177273,12.05867336577084,49.97683293734242,1.100000381469723,-5.430570035584012,-3.141000461578365,-11.633724063760841,5.351723140604111,-7.387362262669605,1.105361339512875,-2.048600120544439,84.83144080845871,59.80237141996349,4.246361801091239,1,-0.9099998474121165,4.199999809265133,11.642500877380368,12.835000991821286,1.239999771118164,0,-0.009861018315591608,-3.322588584191228,21.86000061035156,1.4150889075225013,21.559999465942386,1.338463615102674,21.32999992370605,-0.009861018315591608
9787,2019-01-08,21.440000534057614,22.21999931335449,21.350000381469727,22.1200008392334,12699700.0,-0.038995918991969525,-1.023251894040197,-1.478264475146365,18.166536355274303,12.542375886818343,-0.055430376429580264,4.641247048211351,10.163496822357459,12.813553653114209,51.273005815118836,0.9599990844726598,-5.979265683729782,-3.5409994125366246,-11.81561468979768,4.733615864724431,-7.6783070511671525,0.5963082260939032,-1.0858571655273437,35.95511517488117,8.275807847635186,4.137307638630529,1,-0.04000091552734375,5.069998741149906,12.327499389648441,13.63500022888184,2.279998779296875,1,0.022388037792902438,1.2000007629394616,22.309999465942386,-3.322588584191228,21.86000061035156,1.4150889075225013,21.559999465942386,0.022388037792902438
9788,2019-01-09,21.3799991607666,21.649999618530273,21.059999465942386,21.38999938964844,10174700.0,-0.0027985714457282596,1.2264127856970497,0.014706212343911172,18.7826177240064,13.607620309205739,0.07868823262582225,4.205684529566543,9.951038151688302,12.753884972349638,52.342686840957775,0.5900001525878871,-5.925095712351357,-3.14950075149536,-11.157984365804829,4.858982862814109,-7.1537425586500945,0.8547410556593746,-0.9368215300292988,22.077822351415637,-8.045427795648848,4.004241807154734,1,0.04000091552734375,5.130000114440918,12.425000190734863,13.575000762939453,3.1200008392333984,2,0.03928906387093467,-1.023251894040197,21.440000534057614,1.2000007629394616,22.309999465942386,-3.322588584191228,21.86000061035156,0.03928906387093467
9789,2019-01-10,21.46999931335449,21.5,20.959999084472656,21.34000015258789,11400300.0,0.004209548929872797,4.684204186116549,-12.999618538999414,15.55154349469278,14.293901160563248,-0.005633836866667963,3.5793441795510574,9.614632278531815,12.54160715738654,53.830293386343854,0.5400009155273438,-5.576804723080482,-2.602500534057622,-10.181643251069229,4.976642182953984,-6.3920718925634255,1.1870708244481811,-0.9413487908984344,31.48147930115709,1.0708073329510235,3.7895713585058024,1,0.22000026702881215,5.039999961853031,12.210000038146976,13.35000038146973,2.540000915527351,3,0.03353522327573066,1.2264127856970497,21.3799991607666,-1.023251894040197,21.440000534057614,1.2000007629394616,22.309999465942386,0.03353522327573066
9790,2019-01-11,21.61000061035156,21.63999938964844,21.09000015258789,21.46999931335449,8480000.0,0.006520787213532442,4.50002384199398,1.0769400061622725,29.10799733628079,16.422537907095446,-0.09442548621037261,2.879734890554065,9.207363229184086,12.274110779312647,55.337448811415946,0.5499992370605504,-5.039627985182872,-2.013499259948734,-9.008388269542923,4.981389749645455,-5.510943764745829,1.4839452448483605,-0.9992961118455064,40.12353019437272,6.189583263202351,3.4974445047970937,1,0.07999897003174183,4.899998664855961,11.979999542236332,13.11999893188477,2.4200000762939524,4,0.055529792767150976,4.684204186116549,21.46999931335449,1.2264127856970497,21.3799991607666,-1.023251894040197,21.440000534057614,0.055529792767150976
9791,2019-01-14,20.850000381469727,21.559999465942386,20.81999969482422,21.51000022888184,8246300.0,-0.035168912883684955,-1.0555514347476045,-4.714240950395797,37.05181144772958,19.24106887212615,0.6859795889639813,3.045298405056606,9.672213963765635,12.900423212647937,56.61092544758901,0.7900009155273402,-4.585622440923135,-2.296999549865724,-8.62007701735482,4.026077917623372,-5.458538283610274,0.8645391838788257,-0.16052406595567348,2.1429067728606066,-34.40727328907345,3.1615387337445484,1,0.8399991989135742,5.34999942779541,12.657499313354492,13.879999160766602,3.219999313354492,0,0.13812945362467133,4.50002384199398,21.61000061035156,4.684204186116549,21.46999931335449,1.2264127856970497,21.3799991607666,0.13812945362467133
9792,2019-01-15,21.1200008392334,21.170000076293945,20.809999465942386,20.850000381469727,5798200.0,0.012949662005936169,-1.0571328922845742,-0.40909169725168115,51.95123891471043,23.88704301812123,0.4228189124963677,2.1972373670131553,9.12926175949389,12.496788068326545,57.6282184181602,0.36000061035155895,-4.106343769108438,-1.5884991645813002,-7.10796244951522,3.9309641203526198,-4.34823080704826,1.1712324778856598,-0.3549035793916637,36.904918687925765,-3.891507083191591,2.7597316424669596,1,0.5749988555908203,4.919999122619625,11.839999198913574,13.129998207092285,2.259998321533203,1,0.11505673774941738,-1.0555514347476045,20.850000381469727,4.50002384199398,21.61000061035156,4.684204186116549,21.46999931335449,0.11505673774941738
9793,2019-01-16,21.170000076293945,21.34000015258789,21.0,21.149999618530273,5288300.0,0.0023673880243255674,-1.125002980235081,0.07407564390567824,46.46739031844929,27.728003634405052,0.38860263062258227,1.6124402019310935,8.800619324523183,12.316878334535701,58.191202055993706,0.3400001525878906,-3.6487844142377988,-1.1464999198913581,-5.832224103679835,3.5392242638971183,-3.4893620117855946,1.1963621720028783,-0.36000061035155895,43.37357149915276,-0.9560500641470213,2.342862091894238,1,0.5249996185302734,4.524999618530273,11.404999732971191,12.904998779296875,2.139999389648441,2,0.12045343542138287,-1.0571328922845742,21.1200008392334,-1.0555514347476045,20.850000381469727,4.50002384199398,21.61000061035156,0.12045343542138287
9794,2019-01-17,21.239999771118164,21.3700008392334,20.940000534057614,21.209999084472656,7652800.0,0.0033065514677348418,1.9654904797921913,1.5,50.28249226823569,31.72365531918998,0.2999839243536151,1.01812638425843,8.467032291881587,12.12419959072868,58.56122138141242,0.4300003051757848,-3.222218293814464,-0.7105002403259277,-4.3751105141453195,2.954110033493464,-2.5428053772356236,1.1218048965837681,-0.4300003051757777,51.807270445974495,3.2611269596299337,1.8323051369096963,1,0.4549999237060547,4.454999923706055,10.952499389648445,12.584999084472656,2.120000839233395,3,0.153484004896965,-1.125002980235081,21.170000076293945,-1.0571328922845742,21.1200008392334,-1.0555514347476045,20.850000381469727,0.153484004896965
9795,2019-01-18,21.56999969482422,21.63999938964844,21.18000030517578,21.350000381469727,6417500.0,0.01553671973927151,1.5555596763853188,7.333142602835527,55.09137340987956,35.82811125213986,-0.08434887989301032,0.1010410885648767,7.871845058399007,11.669958698486653,59.7255067043194,0.4599990844726598,-2.7524133367754047,-0.004500293731688032,-1.4651633055167075,1.4561627180533314,-0.734831799624196,0.7258312121608199,-0.6892002105712862,91.56630105317784,38.14105139302058,0.7303315058925094,1,-0.05500030517578125,4.079999923706051,10.585000038146973,12.254999160766602,1.5200004577636719,4,0.11312010053681676,1.9654904797921913,21.239999771118164,-1.125002980235081,21.170000076293945,-1.0571328922845742,21.1200008392334,0.11312010053681676
9796,2019-01-22,21.450000762939453,21.899999618530273,21.21999931335449,21.600000381469727,6970400.0,-0.005563232896732995,-1.2294999953098036,-0.6818185758997078,51.19363583103225,39.49778897166853,-0.11082405766035919,-0.0019470491229682807,7.717860375036295,11.669665383022135,58.921012033341505,0.6800003051757848,-2.2992408580162156,0.017000770568849077,-0.6981906447941348,0.732192185931833,-0.3405949371126411,0.37459647825033926,-0.5100002288818395,58.71570710128531,5.756128072288206,0.3575957076814919,1,-0.095001220703125,4.069998741149902,10.704998970031738,12.374998092651367,1.9200000762939453,1,0.12027971244475144,1.5555596763853188,21.56999969482422,1.9654904797921913,21.239999771118164,-1.125002980235081,21.170000076293945,0.12027971244475144
9797,2019-01-23,21.46999931335449,21.600000381469727,21.32999992370605,21.57999992370605,8025900.0,0.0009323333195208061,2.5999694827321895,0.7333392673219485,51.86169484234438,43.173241984817196,-0.14094125563790882,-0.07958176909897574,7.427488347185683,11.530664680961724,57.64320073622732,0.2700004577636754,-1.8837499673464606,0.07099933624267152,-0.5604200469485576,0.7024187194339007,-0.24471035535294305,0.3867090278382861,-0.4643988037109388,55.208258827456106,3.698428025220011,0.31570969159561396,1,-0.11499977111816051,3.845000267028812,10.685000419616703,12.354999542236332,1.7900009155273509,2,0.12109922983800514,-1.2294999953098036,21.450000762939453,1.5555596763853188,21.56999969482422,1.9654904797921913,21.239999771118164,0.12109922983800514
9798,2019-01-24,21.149999618530273,21.43000030517578,20.959999084472656,21.149999618530273,7378100.0,-0.014904504194612311,-1.473683682176379,-0.0,44.675324546645285,46.40921765725636,0.15980746727733575,0.26918329701356214,7.478137749673085,11.723324180773595,56.153765263851454,0.5100002288818324,-1.5577568227851692,-0.25850038528442454,-0.8674259209046333,0.35042515033578425,-0.5629631530945289,0.04596238252567986,1.4300003051757777,21.874925494123264,-25.102767889544307,0.30446276781010384,1,0.2049999237060547,3.895000457763672,10.770000457763672,12.4399995803833,2.020000457763672,3,0.10543733250389975,2.5999694827321895,21.46999931335449,-1.2294999953098036,21.450000762939453,1.5555596763853188,21.56999969482422,0.10543733250389975
9799,2019-01-25,21.01000022888184,21.399999618530273,20.989999771118164,21.239999771118164,6089700.0,-0.006619356603948856,-2.0370307577106206,-100.0,38.48236941499143,47.450814554890876,0.2544523736890838,0.3964291355178524,7.343863266941565,11.736431244337528,54.48371932502967,0.4099998474121094,-1.1603220877380842,-0.3774997711181598,-1.0117459074884074,0.2567463652520878,-0.6946228393032854,-0.06037670293303421,1.5375996780395447,5.319267659705226,-37.007329903920855,0.3171230681851243,1,0.34499931335448863,4.034999847412106,10.545000076293945,12.21499919891357,1.860000610351559,4,0.10947164264657183,-1.473683682176379,21.149999618530273,2.5999694827321895,21.46999931335449,-1.2294999953098036,21.450000762939453,0.10947164264657183
9800,2019-01-28,21.290000915527344,21.36000061035156,20.850000381469727,21.040000915527344,6775700.0,0.013327019685634989,1.6153898822332937,-1.0869586850878379,35.511378260443024,47.27965531185904,-0.08461165866119558,0.12853156753424955,6.759462775439516,11.32588639880371,52.75521606462045,0.5100002288818324,-0.7609107308633085,-0.10099916458129954,-0.7321181953693845,0.5301198662067854,-0.416558679975342,0.21456035081274294,1.2258469749450676,41.904843215828464,4.75014385575777,0.3155595153940428,1,0.06499862670898438,3.7549991607666016,9.889999389648438,11.714998245239258,1.5999984741210973,0,0.09722872737476074,-2.0370307577106206,21.01000022888184,-1.473683682176379,21.149999618530273,2.5999694827321895,21.46999931335449,0.09722872737476074
9801,2019-01-29,21.38999938964844,21.51000022888184,21.0,21.11000061035156,8259800.0,0.0046969689911176005,-1.040000915527358,1.1199951171875284,49.09088765292624,46.96183850499413,-0.11170260486258599,0.047508124056154344,6.351884742441985,11.104659262708477,51.53912918669141,0.5100002288818395,-0.3226874678032168,-0.011500644683835048,-0.6347778007319782,0.6117765113643081,-0.32313922270790485,0.30013793334023475,1.0592146004638643,71.99986775716192,33.26027929767395,0.3116385780240714,1,-0.014999389648441053,2.960000038146969,9.710000991821286,11.61499977111816,0.9800014495849574,1,0.07947642877269812,1.6153898822332937,21.290000915527344,-2.0370307577106206,21.01000022888184,-1.473683682176379,21.149999618530273,0.07947642877269812
9802,2019-01-30,21.440000534057614,21.59000015258789,21.040000915527344,21.420000076293945,8133400.0,0.002337594475732896,2.4374985098824595,0.07143051771115716,51.09491642465127,47.476008072349906,-0.12464609154004691,0.004013444661445931,6.0707501068263205,10.932808823504462,50.20948929877503,0.5499992370605469,-0.19009214725520707,0.03450050354003409,-0.588682083515387,0.6576830905954552,-0.27709078998767467,0.34609179706774285,0.9452449117089898,79.7297750101162,37.27638570881345,0.31159129352770976,1,-0.06500053405761363,0.8699989318847692,7.272499561309818,9.349998474121097,1.029998779296875,2,0.09001866870805175,-1.040000915527358,21.38999938964844,1.6153898822332937,21.290000915527344,-2.0370307577106206,21.01000022888184,0.09001866870805175
9803,2019-01-31,21.63999938964844,21.71999931335449,21.229999542236328,21.440000534057614,7400600.0,0.00932830459929912,1.7222307582268293,9.999713904255422,52.9824610716369,47.77600460606115,-0.28045746723827847,-0.1808421109960996,5.644268674308311,10.60849152192819,48.70189723941948,0.4899997711181605,-0.07464791368736101,0.2189993858337438,-0.4116524490003499,0.8496512206678375,-0.09632653158330484,0.5343253032507924,0.6838362535462856,90.80459518119912,45.0233262105288,0.31532591741704713,1,-0.26499938964844105,-0.23999977111817117,5.790001392364498,8.17500019073486,1.2600002288818324,3,0.0748614087303685,2.4374985098824595,21.440000534057614,-1.040000915527358,21.38999938964844,1.6153898822332937,21.290000915527344,0.0748614087303685
9804,2019-02-01,21.399999618530273,21.71999931335449,21.36000061035156,21.71999931335449,6701400.0,-0.011090562748951482,1.249994039529888,-1.6000076294381127,46.44065517212401,46.814813690754974,-0.017181781012485686,0.04907223171959174,5.629372772170981,10.720237753548176,47.24841920193191,0.3599987030029297,-0.07045770028334886,-0.013000392913816938,-0.6402782911803335,0.6142775053526996,-0.32663934204707346,0.3006385562194396,0.8648826141954515,63.21838072479363,16.03070016996584,0.3136389491332575,2,-0.024999618530273438,-3.552713678800501e-15,5.212500095367432,7.804999351501465,1.3900012969970703,4,0.08271030323902573,1.7222307582268293,21.63999938964844,2.4374985098824595,21.440000534057614,-1.040000915527358,21.38999938964844,0.08271030323902573
9805,2019-02-04,21.670000076293945,21.71999931335449,21.26000022888184,21.489999771118164,6404700.0,0.012616844045636233,2.2857220708447192,-0.5625014901175467,66.66669251154883,48.53404221081237,-0.30341250332451963,-0.24864034974389426,5.091075450257577,10.317621313674572,46.42861100690999,0.45999908447264914,-0.03492673959991066,0.2665000915527358,-0.33760044131749467,0.8706006244229663,-0.035550174882381214,0.5685503579878528,0.5382868823815414,93.05565489672539,38.51072745427267,0.30205026643511573,2,-0.38500022888183594,-0.25,4.5824995040893555,7.239998817443848,1.3700008392333984,0,0.055376130997442985,1.249994039529888,21.399999618530273,1.7222307582268293,21.63999938964844,2.4374985098824595,21.440000534057614,0.055376130997442985
9806,2019-02-05,22.09000015258789,22.21999931335449,21.65999984741211,21.670000076293945,10671500.0,0.01938163704731166,-1.5454490283370812,2.333329801212224,68.58239871849311,50.39189819705112,-0.6963054887749855,-0.7230378209868249,4.408252407996958,9.760832003266984,45.56245749509842,0.5599994659423793,-0.008212326338032483,0.6975001335144029,0.15838309871365297,1.2366171683151528,0.4279416161140297,0.967058650914776,-1.239999771118164,88.98310701048585,30.876405878278526,0.2695585174003747,2,-0.5550003051757812,-0.40000057220458984,4.059999465942383,6.819998741149902,1.0,1,0.036215447330670614,2.2857220708447192,21.670000076293945,1.249994039529888,21.399999618530273,1.7222307582268293,21.63999938964844,0.036215447330670614
9807,2019-02-06,21.920000076293945,22.149999618530273,21.86000061035156,22.11000061035156,9447700.0,-0.007695793350822155,1.1481523343953581,-0.4523821417704649,63.7362852336052,52.50978271782444,-0.5093204403011953,-0.5430774460233536,4.318996160465026,9.781446626538688,44.601457655812325,0.2899990081787145,-0.031681904859841126,0.503500080108644,-0.08499561592268279,1.0919957761399708,0.20925223209298238,0.7977479281243056,-1.0425997161865226,69.69703975570543,9.324896999136463,0.2942478480156631,2,-0.38500022888183594,-0.23000049591064453,4.09499979019165,6.989998817443848,1.1700000762939453,2,0.02052923181447075,-1.5454490283370812,22.09000015258789,2.2857220708447192,21.670000076293945,1.249994039529888,21.399999618530273,0.02052923181447075
9808,2019-02-07,22.21999931335449,22.239999771118164,21.5,21.690000534057614,7583300.0,0.013686096533593872,1.5964918151275926,-2.789459418762287,66.55407277577663,55.6288608690228,-0.7169763062872114,-0.8189050106811067,3.7482099614117246,9.326062648504365,43.60759913853628,0.7399997711181641,-0.019605470255935842,0.76149930953979,0.07263251253675662,1.4503661065428233,0.41706591103827506,1.1059327080413048,-1.315746974182126,97.95913600959088,34.99566867304151,0.3444333985015164,2,-0.6749992370605433,-0.5299997329711879,3.7125000953674316,6.689999580383304,0.8500003814697301,3,0.011251125460195022,1.1481523343953581,21.920000076293945,-1.5454490283370812,22.09000015258789,2.2857220708447192,21.670000076293945,0.011251125460195022
9809,2019-02-08,22.190000534057614,22.239999771118164,21.739999771118164,22.239999771118164,7840200.0,-0.001350080118087349,19.000305180437934,-0.09433840041458608,61.65417685176353,58.53361626805842,-0.5609855497383336,-0.7717688276888168,3.520510528088405,9.194613611345215,42.522031836720295,0.5,-0.01063543902734665,0.6955004692077615,-0.0671947044739909,1.458195642889514,0.3141528823668871,1.076848056048636,-1.2323182976074172,94.89803465148015,34.08399080153188,0.3813475868408756,2,-0.5700006484985316,-0.4950008392333949,3.712499141693119,6.719998359680179,0.6199989318847727,4,0.03199635274379298,1.5964918151275926,22.21999931335449,1.1481523343953581,21.920000076293945,-1.5454490283370812,22.09000015258789,0.03199635274379298
9810,2019-02-11,22.809999465942386,22.8799991607666,22.209999084472656,22.229999542236328,12908000.0,0.02794046493749236,-1.1612876431663175,-11.600175478751058,71.51900682482004,61.025629509379954,-1.0534832522506008,-1.3673627547178988,2.6553430964545903,8.416091127278445,41.15207978396682,0.6899986267089879,0.07697574003343277,1.2554994583129933,0.2921399753860072,2.2188589412399793,0.7738197168494985,1.737179199776488,-1.8010245281054722,94.92755526131408,32.44985641028559,0.481679741463493,2,-0.8499994277954137,-0.9650001525878942,2.6874999999999964,6.099999427795407,0.09000015258788707,0,-0.0008767448874736905,19.000305180437934,22.190000534057614,1.5964918151275926,22.21999931335449,1.1481523343953581,21.920000076293945,-0.0008767448874736905
9811,2019-02-12,23.729999542236328,23.899999618530273,22.8700008392334,22.8700008392334,16844400.0,0.04033319148768921,-1.3953496108781136,1.4827565795315065,77.83254494606103,63.996477122869926,-1.7954592703239634,-2.1718917287621373,1.4906520958573921,7.348333415463863,39.11783005532299,1.090000152587887,0.23710365914475062,2.031499576568603,0.7152008713144546,3.347798281822751,1.3733502239415287,2.689648929195677,-2.608763151023634,92.91666236188608,28.300011107188183,0.6581493526270744,2,-1.1649999618530273,-1.375,0.679999828338623,5.179999351501465,2.0900001525878906,1,-0.02907706026209045,-1.1612876431663175,22.809999465942386,19.000305180437934,22.190000534057614,1.5964918151275926,22.21999931335449,-0.02907706026209045
9812,2019-02-13,23.54999923706055,23.86000061035156,23.46999931335449,23.790000915527344,9898000.0,-0.007585348025624716,1.0526326356472802,-0.27907214002621084,80.6122692264089,67.06645580673347,-1.435654304236401,-1.897809477283925,1.4239829231215246,7.389685338684835,36.969374524233245,0.3900012969970703,0.39766135123743496,1.729999351501469,0.2062785220554808,3.2537201809474574,0.9681389367784767,2.4918597662244615,-2.2064617876624517,85.41664845413356,14.757568542956449,0.7618604147229933,2,-0.9699993133544957,-1.1949996948242223,0.40500020980834606,5.3599996566772425,2.900001525878899,2,-0.019532870461785867,-1.3953496108781136,23.729999542236328,-1.1612876431663175,22.809999465942386,19.000305180437934,22.190000534057614,-0.019532870461785867
9813,2019-02-14,23.71999931335449,23.940000534057614,23.38999938964844,23.46999931335449,11769000.0,0.007218687125323031,-1.6829334102476416,-1.041659381705491,84.30381238242029,71.27347327454417,-1.4299529974737553,-1.9678684517879539,1.0019463497347196,7.07806309546967,34.976364996244236,0.5500011444091726,0.508506869642833,1.7724994659423778,0.062432196902722836,3.482566734982033,0.9174658314225503,2.6275331004622053,-2.1719448904258165,89.99994798141896,10.618290505634207,0.8550336345198271,2,-1.119998931884762,-1.3449993133544886,0.23500013351440785,5.189999580383304,3.6400012969970703,3,-0.02655983048076671,1.0526326356472802,23.54999923706055,-1.3953496108781136,23.729999542236328,-1.1612876431663175,22.809999465942386,-0.02655983048076671
9814,2019-02-15,24.5,24.559999465942386,23.93000030517578,23.96999931335449,10882800.0,0.03288367239565493,-1.0655754107843713,2.1200027465820455,86.06743017813363,73.4291107930536,-1.9265745218704176,-2.6257385935766067,-0.029125022285811042,6.155226994170004,33.117210207392034,0.8400001525878977,0.6421432413600918,2.389500141143799,0.3699176723916082,4.409082609895989,1.3797089067677035,3.399291375519894,-2.712750965958435,97.44683165094375,12.774183355673074,1.009791234376095,2,-1.4700002670288086,-1.8150005340576136,-0.5350003242492676,4.409998893737793,2.6200008392333984,4,-0.058367359394929874,-1.6829334102476416,23.71999931335449,1.0526326356472802,23.54999923706055,-1.3953496108781136,23.729999542236328,-0.058367359394929874
9815,2019-02-19,24.01000022888184,24.46999931335449,23.86000061035156,24.3799991607666,6907800.0,-0.019999990657884048,1.2181801788055413,-0.6981102877933331,77.06613418517765,74.37174806712966,-1.1954536964700075,-2.0486002413373505,0.21021691285406874,6.508949598532691,31.511774029637696,0.639999389648441,0.7571861358626713,1.7775003433227567,-0.3937069124893,3.9487075991348135,0.6918967154167284,2.863103971228785,-1.8900211430121772,67.45564000063209,-18.042593785284794,1.0856036279060288,2,-0.9800004959106481,-1.3250007629394531,0.08999919891357067,4.6499986648559535,3.110000610351559,1,-0.04997920664307043,-1.0655754107843713,24.5,-1.6829334102476416,23.71999931335449,1.0526326356472802,23.54999923706055,-0.04997920664307043
9816,2019-02-20,24.03000068664551,24.399999618530273,23.729999542236328,23.96999931335449,7126200.0,0.0008330053133283055,-1.4814775569024712,-0.1621663419009827,76.92309217455309,75.8369488383461,-1.0184233780666752,-1.9662118458217641,-0.05054751972673088,6.360506032886189,30.12260829552138,0.6700000762939453,0.930523471221818,1.6685008049011252,-0.6108367615732568,3.947838371375507,0.5288320216639342,2.808169588138316,-1.6172191551671204,54.70096198833746,-30.22459754136225,1.1396687832371917,2,-1.00000095367432,-1.345001220703125,0.06999874114989879,4.449999809265133,3.7099990844726527,2,-0.04702459574806539,1.2181801788055413,24.01000022888184,-1.0655754107843713,24.5,-1.6829334102476416,23.71999931335449,-0.04702459574806539
9817,2019-02-21,24.06999969482422,24.309999465942386,23.86000061035156,24.03000068664551,5935700.0,0.0016645446123910723,-1.368420260102689,0.6666348782502274,76.12904840073867,76.90083501889742,-0.8061475217812593,-1.89879003864921,-0.3106641417605047,6.193227920381872,28.658370318967474,0.4499988555908274,1.038013858290217,1.5784997940063477,-0.7818860809098496,3.938885668922545,0.39830685654824904,2.7586927314644463,-1.3995520112101474,58.11968041316072,-24.985617194364494,1.1801929374580988,2,-0.9200000762939453,-1.3850002288818324,-0.125,4.410000801086426,3.6700000762939453,3,0.07270461247144522,-1.4814775569024712,24.03000068664551,1.2181801788055413,24.01000022888184,-1.0655754107843713,24.5,0.07270461247144522
9818,2019-02-22,23.3799991607666,23.76000022888184,22.920000076293945,23.5,11301900.0,-0.02866641224785671,1.6249951571324084,-3.000095369796652,69.41176602584726,77.76278937157339,0.07342457114013001,-1.0889906556717968,0.16052487949888672,6.799823715365555,26.899056287666447,1.1499996185302734,1.1008452603064391,0.7769992828369148,-1.5265638634547045,3.080562429128534,-0.3747822903088931,1.9287808559827226,-0.4828052632731321,28.048735101740746,-55.193878698993686,1.1517815731458094,2,0.005000114440917969,-0.6749992370605469,0.4875006675720215,5.100001335144043,4.25,4,0.1313088841904042,-1.368420260102689,24.06999969482422,-1.4814775569024712,24.03000068664551,1.2181801788055413,24.01000022888184,0.1313088841904042
9819,2019-02-25,23.309999465942386,23.59000015258789,23.170000076293945,23.459999084472656,7721700.0,-0.002993999030662109,1.048772091422085,1.2499880791543851,66.73469546634706,77.23119922063195,0.35649261328916637,-0.8831241405084178,-5.936924925364906e-05,6.769357380885747,25.04466674000472,0.4200000762939453,1.199931081398077,0.5919996261596729,-1.6038392982169718,2.7878385505363177,-0.5059198360286494,1.6899190883479953,-0.38999938964844105,25.161263329912696,-54.49206224233279,1.097919462188322,2,0.40500068664550426,-0.6049995422363317,0.3850002288818324,4.86500072479247,4.079999923706055,0,0.17374522682106974,1.6249951571324084,23.3799991607666,-1.368420260102689,24.06999969482422,-1.4814775569024712,24.03000068664551,0.17374522682106974
9820,2019-02-26,23.36000061035156,23.770000457763672,23.13999938964844,23.40999984741211,6677300.0,0.002145051289350164,-1.5714241228172838,0.33332909477006833,64.017668874083,75.69621299041216,0.4388650797203191,-0.8117115808928084,-0.2841728077942207,6.626463935060666,22.904550434911968,0.6300010681152308,1.2756585480272236,0.5385007858276332,-1.5672234870455064,2.6442250587007727,-0.5143613506089366,1.591362922264203,-0.44000053405761363,29.729775010116445,-46.729856549589584,1.0528621364365698,2,0.3799991607666051,-0.6550006866455043,0.3349990844726598,4.68499851226807,4.10999870300293,1,0.1609589097020685,1.048772091422085,23.309999465942386,1.6249951571324084,23.3799991607666,-1.368420260102689,24.06999969482422,0.1609589097020685
9821,2019-02-27,23.09000015258789,23.46999931335449,22.899999618530273,23.35000038146973,7012500.0,-0.011558238472135218,1.2800074768351806,5.200083924620134,62.63499231499032,73.69873777803232,0.6800488917959129,-0.42986036011754436,-0.249478966024828,6.801697691494709,21.012925853903,0.5699996948242152,1.3812464186357118,0.1835002899169922,-1.8133526915155258,2.18035327134951,-0.8149262007992668,1.1819267806332512,1.4699993133544957,13.47521663965713,-61.20267947532891,0.9984264907162597,2,0.6399993896484375,-0.38500022888183594,0.49249935150146484,4.880000114440918,4.700000762939453,2,0.17453445907378362,-1.5714241228172838,23.36000061035156,1.048772091422085,23.309999465942386,1.6249951571324084,23.3799991607666,0.17453445907378362
9822,2019-02-28,23.3700008392334,23.440000534057614,22.95000076293945,23.20000076293945,6075200.0,0.012126491329369937,2.161294292095637,-0.6538458716942424,62.472899930822535,71.27308083896591,0.4155274741696786,-0.5880039104287285,-0.7505875749466284,6.427277053300259,19.156129075346556,0.48999977111816406,1.410911366875652,0.3670009613037095,-1.5146680350071335,2.2486699576145526,-0.573833536851712,1.307835459459131,1.1567986297607469,54.02307670384165,-16.97832147478998,0.9408344981554208,2,0.3599987030029297,-0.6650009155273438,0.06749868392944336,4.59999942779541,4.920000076293945,3,0.18699181749914362,1.2800074768351806,23.09000015258789,-1.5714241228172838,23.36000061035156,1.048772091422085,23.309999465942386,0.18699181749914362
9823,2019-03-01,23.26000022888184,23.479999542236328,22.920000076293945,23.420000076293945,5776600.0,-0.004706915122009381,3.0000136239782016,-0.9411751506243353,61.407240275373965,68.53305973865928,0.506700149746834,-0.3693508780771779,-0.8391625264401483,6.439503097818253,17.402681379700837,0.5599994659423828,1.3140817615671239,0.17600030899048136,-1.5948323954527126,1.9468330134336753,-0.7094160432311156,1.0614166612120783,1.2342632431030296,41.37934058417469,-25.50050440614779,0.8854163522215969,3,0.4249992370605433,-0.5550003051757848,0.07499933242797496,4.710000038146969,5.039999008178711,4,0.19260530946485233,2.161294292095637,23.3700008392334,1.2800074768351806,23.09000015258789,-1.5714241228172838,23.36000061035156,0.19260530946485233
9824,2019-03-04,23.170000076293945,23.489999771118164,22.770000457763672,23.26000022888184,5502500.0,-0.0038693100473894404,1.6181829531346452,0.5625014901175752,54.326926603822024,66.00648111850865,0.4338205097196344,-0.14751065830903087,-0.9383708541604321,6.429414366118248,15.63053249075944,0.7199993133544922,1.2153792644388943,-0.0024998664855964137,-1.5859786583093616,1.5809789253381688,-0.794239262397479,0.7892395294262862,1.2923781186218335,39.999961853027344,-22.368214063067796,0.7917393959118834,3,0.41499996185302734,-0.4650001525878906,0.029999732971191406,4.800000190734863,4.370000839233398,0,0.1924902490197158,3.0000136239782016,23.26000022888184,2.161294292095637,23.3700008392334,1.2800074768351806,23.09000015258789,0.1924902490197158
9825,2019-03-05,22.8700008392334,23.06999969482422,22.649999618530273,23.040000915527344,10212200.0,-0.012947744327695854,2.6522121325206287,1.888886534141408,37.853135349984626,61.665374804667714,0.6203404071202101,0.2603472733490406,-0.8520533040591758,6.609638916267805,13.73628018273794,0.5200004577636719,1.0715605559866717,-0.3624991416931138,-1.7894704590047894,1.0644721756185618,-1.0759848003489516,0.350986516962724,1.5246822461962957,26.190616754692304,-30.97854863646401,0.7134856586558376,3,0.6099987030029297,-0.16500091552734375,0.3299989700317383,5.09999942779541,6.519998550415043,1,0.19763875752295568,1.6181829531346452,23.170000076293945,3.0000136239782016,23.26000022888184,2.161294292095637,23.3700008392334,0.19763875752295568
9826,2019-03-06,22.88999938964844,23.020000457763672,22.65999984741211,23.0,6152300.0,0.0008744446734227918,3.79995931030975,0.6470621234390393,40.236691733056986,57.677335174925304,0.4711759855564459,0.3197493758982084,-0.9348424267537858,6.454076245671143,12.65054872574805,0.3600006103515625,0.8260195470171574,-0.38250055313109854,-1.7164440361405155,0.9514429298783185,-1.0494722946358088,0.28447118837361174,1.4000026877672873,28.571396133532968,-23.99091003927443,0.6669717415047092,3,0.3200006484985316,-0.10999965667724965,0.31000041961669567,5.0800008773803675,6.89000129699707,2,0.2000873764014719,2.6522121325206287,22.8700008392334,1.6181829531346452,23.170000076293945,3.0000136239782016,23.26000022888184,0.2000873764014719
9827,2019-03-07,22.3700008392334,22.70000076293945,22.149999618530273,22.68000030517578,10242100.0,-0.022717281095699926,2.1428602568923765,2.8181613261202187,31.9035034879428,53.509750448491474,0.8098326608966957,0.9224857456700057,-0.4163046764102418,6.838900768413453,11.757782278994227,0.7399997711181676,0.6250579715305946,-0.9249991416931138,-2.1754557727368855,0.3254574893506579,-1.5502274572150014,-0.2997708261712262,1.821601090649203,16.417999675466092,-30.111235734210773,0.6252283155218865,3,0.5899991989135742,0.42999935150146484,0.49249887466430664,5.59999942779541,7.379999160766602,3,0.24228877393639303,3.79995931030975,22.88999938964844,2.6522121325206287,22.8700008392334,1.6181829531346452,23.170000076293945,0.24228877393639303
9828,2019-03-08,22.46999931335449,22.5,22.18000030517578,22.299999237060547,5307100.0,0.004470204307981396,1.7825885045651688,-0.5483882876286579,16.721271083255914,47.95270329481469,0.633829839373167,0.887689247174638,-0.47826893480498,6.609324323294505,10.451079740134883,0.31999969482421875,0.4119127384680823,-0.8375006675720265,-2.047039348687168,0.37203801354311494,-1.4422700081295972,-0.23273132701445576,1.5582744316199282,23.88057152129514,-15.538397518858972,0.6047693405575714,3,0.490000724792484,0.42500019073486683,-0.6274995803832972,5.50000095367432,7.6100006103515625,4,0.25901209523908975,2.1428602568923765,22.3700008392334,3.79995931030975,22.88999938964844,2.6522121325206287,22.8700008392334,0.25901209523908975
9829,2019-03-11,22.899999618530273,22.96999931335449,22.25,22.399999618530273,7431900.0,0.019136640779522596,1.250000000000014,2.9411751506244372,31.438103622051145,44.332751600144476,0.15595528065446373,0.5413635708755251,-0.8796060622731012,6.04342639737353,8.749596337032456,0.7199993133544886,0.20066558713448046,-0.44300031661987305,-1.5519324484612262,0.6659318152214802,-0.9974663825405514,0.11146574930080533,0.9780121963286135,81.52173236998414,43.76349172082479,0.5544660659206768,3,-0.07999992370605469,0.01000022888183949,-1.5124998092651367,4.455000877380371,7.190000534057617,0,0.2358078475320451,1.7825885045651688,22.46999931335449,2.1428602568923765,22.3700008392334,3.79995931030975,22.88999938964844,0.2358078475320451
9830,2019-03-12,22.790000915527344,23.07999992370605,22.68000030517578,22.989999771118164,5661600.0,-0.004803436892370949,1.105265799657701,-0.3999977111816406,29.870108155473744,40.69220891575374,0.1973500716820169,0.6849025215570919,-0.7348614080646882,6.0041715220784795,8.031478248313501,0.3999996185302699,0.054397624096687025,-0.5519990921020508,-1.6629889935503641,0.5589908093462626,-1.1074940428262074,0.003495858622105885,0.9497699236252544,68.81732118099734,31.83067134078736,0.5554949507241574,3,0.029998779296875,0.11999893188476918,-1.402501106262207,4.194998741149902,7.329999923706055,1,0.20842473932345107,1.250000000000014,22.899999618530273,1.7825885045651688,22.46999931335449,2.1428602568923765,22.3700008392334,0.20842473932345107
9831,2019-03-13,23.040000915527344,23.20000076293945,22.709999084472656,22.84000015258789,5339000.0,0.010969723122286945,-1.1304286531715537,-1.000009536797734,34.346509317029415,37.56705440311006,-0.06759669414439173,0.40112498181547807,-0.9452045639024789,5.6110836080351945,8.565030917361675,0.4900016784667933,-0.06720721628326132,-0.26749916076660085,-1.370583169864247,0.8355848483310453,-0.8190411653154221,0.28404284378222044,0.5725882259754691,84.76193590225695,48.36449794934805,0.5515420045488224,3,-0.220001220703125,-0.010001182556152344,-1.6875009536743164,3.9449987411499023,7.479999542236328,2,0.27560756170984546,1.105265799657701,22.790000915527344,1.250000000000014,22.899999618530273,1.7825885045651688,22.46999931335449,0.27560756170984546
9832,2019-03-14,23.09000015258789,23.32999992370605,22.85000038146973,23.1299991607666,8039300.0,0.0021701056889651404,1.181813452860372,-0.19999427797592936,44.52831193620663,35.69161792098036,-0.1804691778911547,0.3319142080322166,-0.9599511587146452,5.422582726577161,9.043489351304908,0.479999542236321,-0.17511343542945923,-0.19449996948242188,-1.295474990835558,0.9064750518707143,-0.74498748015899,0.3559875411941462,0.40558182707711765,79.13044776267955,39.955323025125395,0.5504875106765676,3,-0.2700004577636719,-0.06000041961669922,-1.4775004386901855,3.8949995040893555,7.789999008178711,3,0.289735837585424,-1.1304286531715537,23.040000915527344,1.105265799657701,22.790000915527344,1.250000000000014,22.899999618530273,0.289735837585424
9833,2019-03-15,23.09000015258789,23.29999923706055,22.90999984741211,23.07999992370605,9787300.0,0.0,-1.2285655119045875,-0.250011921224637,45.73644098558316,34.737119518953826,-0.2314601593787664,0.2975519054697813,-0.923004523580861,5.280599239742116,9.441301410778943,0.38999938964844105,-0.26188274456308847,-0.16300001144409038,-1.2474372153912974,0.9214371925031166,-0.7052186134176957,0.3792185905295149,0.29793523818633716,77.77779740070774,35.30860357949069,0.5422186019736043,3,-0.35000038146972656,-0.06000041961669922,-1.4775004386901855,3.8949995040893555,7.79999923706055,4,0.28843654410568154,1.181813452860372,23.09000015258789,-1.1304286531715537,23.040000915527344,1.105265799657701,22.790000915527344,0.28843654410568154
9834,2019-03-18,23.06999969482422,23.43000030517578,23.03000068664551,23.11000061035156,6065400.0,-0.0008661956531615944,-5.6667196490450635,-3.9999999999982236,44.31369733090397,35.45495973905597,-0.25382937353715107,0.21600186107219344,-0.8729427852654013,5.150511936043742,9.04799579201429,0.3999996185302699,-0.3744490374430427,-0.1115004539489739,-1.0248234522571948,0.801822544359247,-0.5681619531030826,0.3451610452051348,-0.9200000762939453,51.999918619791664,7.5921369567568675,0.45666149915410975,3,-0.2799997329711914,0.07999992370605469,-1.4524998664855957,3.7499990463256765,8.210000991821293,0,0.303857837954568,-1.2285655119045875,23.09000015258789,1.181813452860372,23.09000015258789,-1.1304286531715537,23.040000915527344,0.303857837954568
9835,2019-03-19,22.809999465942386,23.25,22.6299991607666,23.059999465942386,8441400.0,-0.011270057751243234,-1.0327876028716276,6.2498569521272005,44.48816502952274,35.9273456608855,-0.0036156267986626744,0.40210781205070134,-0.5949541159463436,5.251161615962626,8.941737788168687,0.6200008392333984,-0.4872892123865462,-0.31150064468383576,-1.1502785846134778,0.5272772952458062,-0.7308896146486568,0.10788832528098524,-0.634399833679204,22.500005960456395,-24.75391738917372,0.41938896996482056,3,-0.01999950408935902,0.5450000762939418,-1.152499675750736,3.949999809265133,8.140001296997063,1,0.3191583014947139,-5.6667196490450635,23.06999969482422,-1.2285655119045875,23.09000015258789,1.181813452860372,23.09000015258789,0.3191583014947139
9836,2019-03-20,22.899999618530273,23.04999923706055,22.559999465942386,22.809999465942386,11679600.0,0.003945644660021452,1.5128232716459498,-0.3600006103515483,39.99995130162637,36.826950973517,-0.10286547271347146,0.23516734515519033,-0.6800561633879028,4.997842411019853,9.067498621007335,0.48999977111816406,-0.553305325761329,-0.16500043869018555,-0.8907231790066739,0.5607223016263028,-0.5278618088484279,0.19786093146805683,-0.6993119728088395,39.08043961055023,-7.014964085227547,0.3628613701582439,3,-0.09499931335449219,0.4549999237060547,-0.997499942779541,3.744999885559082,8.09000015258789,2,0.31528390135259343,-1.0327876028716276,22.809999465942386,-5.6667196490450635,23.06999969482422,-1.2285655119045875,23.09000015258789,0.31528390135259343
9837,2019-03-21,25.81999969482422,26.170000076293945,24.25,24.54999923706055,28442700.0,0.1275109224862665,-1.0534771903412625,14.111092273132378,74.80622461717135,43.28083469950761,-2.773702596822339,-2.6846482378936756,-3.5330795332912324,1.9180291762339898,10.007961353651659,3.270000457763672,-0.4478033664731633,2.667499637603761,1.2964782867221913,4.038520988485331,1.9819889621629763,3.353010313044546,-3.5947257959136962,90.30470021345393,41.81114869130311,0.685510675440785,3,-1.609999656677246,-1.6599998474121094,-3.3600001335144043,0.6899995803833008,4.54000091552734,3,0.182029466246725,1.5128232716459498,22.899999618530273,-1.0327876028716276,22.809999465942386,-5.6667196490450635,23.06999969482422,0.182029466246725
9838,2019-03-22,26.45000076293945,27.020000457763672,25.739999771118164,25.95000076293945,16791900.0,0.02439973181880095,-1.7826041886944441,0.393700645494605,78.77196087991086,48.540152172603136,-3.106444992260542,-3.238920995186529,-4.085467993427567,1.1427103377768795,11.150448354192116,1.2800006866455078,-0.3284602192351187,3.1440006256103494,1.1293656236959784,5.1586356275247205,2.136683124653164,4.151318126567535,-4.066937816933589,87.21974062630292,36.09644981974465,1.0073175009571864,3,-1.6600008010864222,-1.865000724792477,-3.982501029968258,0.05999851226806996,4.329999923706062,4,0.16748575690153733,-1.0534771903412625,25.81999969482422,1.5128232716459498,22.899999618530273,-1.0327876028716276,22.809999465942386,0.16748575690153733
9839,2019-03-25,27.36000061035156,27.739999771118164,26.35000038146973,26.479999542236328,13784800.0,0.03440453010070077,-1.438596726051059,1.7600021362304616,85.57846961615715,54.72997011267907,-3.707103541592982,-4.036922973769077,-4.908582169099322,0.10637783350456331,12.498146320037266,1.389999389648434,-0.08579486550214455,3.851500415801997,1.1411358730606942,6.5618649585433,2.4963181444313456,5.206682687172648,-4.698721413640229,92.664109297698,36.801275412763275,1.3551822713706512,3,-2.2100009918212855,-2.41500091552734,-4.872500419616696,-0.8500013351440394,2.779998779296882,0,0.12902042034170558,-1.7826041886944441,26.45000076293945,-1.0534771903412625,25.81999969482422,1.5128232716459498,22.899999618530273,0.12902042034170558
9840,2019-03-26,27.1200008392334,27.709999084472656,26.989999771118164,27.36000061035156,7975500.0,-0.00877192126331161,-1.8799862671422305,-0.2727266816075432,82.3890005809676,60.068024697561086,-3.1159793838915775,-3.6899773600597925,-4.587207500982675,0.2087445317892218,14.189198997596694,0.7199993133544922,0.21253131220986177,3.4235006332397475,0.270962291619103,6.576038974860392,1.847231462429427,4.999769804050068,-4.052423996569523,88.03090935602317,27.529668258070167,1.576269170810322,3,-1.970001220703125,-2.1750011444091797,-4.262501239776611,-0.6100015640258789,2.829999923706051,1,0.1533923200103302,-1.438596726051059,27.36000061035156,-1.7826041886944441,26.45000076293945,-1.0534771903412625,25.81999969482422,0.1533923200103302
9841,2019-03-27,27.1200008392334,27.43000030517578,27.059999465942386,27.11000061035156,5617700.0,0.0,-5.727134014183783,-0.04166766007837573,89.51748191826653,65.0668213622344,-2.767388831089299,-3.554837952472081,-4.479654002474138,0.06300794668035437,15.651346704572006,0.3700008392333949,0.4477484420676916,3.2220005989074707,-0.2647663992514282,6.70876759706637,1.4786170998280213,4.96538409798692,-3.6786301622931816,82.23498646000989,15.490061653925807,1.7433834990794495,3,-1.970001220703125,-2.1750011444091797,-4.262501239776611,-0.6100015640258789,2.889999389648441,2,0.14122418160715333,-1.8799862671422305,27.1200008392334,-1.438596726051059,27.36000061035156,-1.7826041886944441,26.45000076293945,0.14122418160715333
9842,2019-03-28,27.739999771118164,27.84000015258789,27.1200008392334,27.149999618530273,6510400.0,0.02286131683992565,-1.2153903035922837,58.998664886494396,90.35223156910864,70.02413142707057,-2.970834293667309,-4.037674945236837,-4.991381727397865,-0.6881474359442699,17.27452305725637,0.7199993133544922,0.7411663712691663,3.6234995841979973,-0.2501812973193651,7.49718046571536,1.6866591434393143,5.56034002495668,-3.954738766643711,95.23807793788403,22.118057348738986,1.936840440758682,3,-2.5399999618530273,-2.744999885559082,-4.882500171661377,-1.2300004959106445,2.0599994659423864,3,0.11715933766458697,-5.727134014183783,27.1200008392334,-1.8799862671422305,27.1200008392334,-1.438596726051059,27.36000061035156,0.11715933766458697
9843,2019-03-29,27.739999771118164,27.8700008392334,27.479999542236328,27.649999618530273,4420400.0,0.0,1.2285642663295222,0.1525425920537937,89.67214232201316,75.06395864830493,-2.505327848566438,-3.8839689075818455,-4.882490074153335,-0.820954763159925,19.058498178816784,0.3900012969970703,1.032778631094878,3.399499607086181,-0.772292995869222,7.571292210041584,1.3136033056084777,5.485395908563884,-3.549264851832369,91.44730072604708,18.58905761402933,2.0858963014777023,3,-2.5249996185302734,-2.729999542236328,-4.822500228881836,-1.5399999618530273,1.4600009918212855,4,0.09444848092469127,-1.2153903035922837,27.739999771118164,-5.727134014183783,27.1200008392334,-1.8799862671422305,27.1200008392334,0.09444848092469127
9844,2019-04-01,27.6299991607666,27.84000015258789,27.459999084472656,27.690000534057614,5139800.0,-0.003965414969689052,1.1111134658585173,-0.6666807951510647,89.67211428332014,80.08439745428241,-1.8779549187285376,-3.607671561954959,-4.6648875618977215,-0.835849799270008,20.707811658361962,0.3800010681152344,1.3021640358641307,3.066499042510987,-1.313466298190555,7.446464383212529,0.8765163721602178,5.256481712861756,-2.9977523310870957,72.72711509534564,-0.6157456446094756,2.18998267035077,4,-2.414999008178711,-2.6199989318847656,-4.5849995613098145,-1.5899991989135778,1.960000991821289,0,0.11400657334625519,1.2285642663295222,27.739999771118164,-1.2153903035922837,27.739999771118164,-5.727134014183783,27.1200008392334,0.11400657334625519
9845,2019-04-02,27.38999938964844,27.70000076293945,27.3700008392334,27.68000030517578,4813600.0,-0.008686202620626582,-1.0000115597581483,4.833237968084657,85.71427229170608,85.16376645318016,-1.0280732735728613,-3.174437433880769,-4.32849470056512,-0.7234092268449395,22.21091422659446,0.32999992370605113,1.5925304156823685,2.600499343872073,-1.8769081957567657,7.077906883500912,0.36179557405765195,4.839203113686494,-2.3692220788224674,40.740662249160714,-29.870667260698788,2.2387037698144203,4,-1.3299989700317418,-2.379999160766605,-4.179999351501468,-1.6949996948242223,1.840000152587887,1,0.10040160866302594,1.1111134658585173,27.6299991607666,1.2285642663295222,27.739999771118164,-1.2153903035922837,27.739999771118164,0.10040160866302594
9846,2019-04-03,27.46999931335449,27.59000015258789,27.20000076293945,27.20000076293945,5783000.0,0.002920771284729673,-1.8888998777877726,-0.9310265449475266,85.78430196191985,86.38355282481888,-0.4376720357814463,-3.0501026592008067,-4.30531599514892,-0.9327562106202585,23.678405859095946,0.38999938964844105,1.9247727950898863,2.4514992713928194,-2.0849554172830373,6.987953960068676,0.18327192705488926,4.71972661573075,-2.107315179119624,46.66646321614536,-21.922632407886354,2.268227344337929,4,-0.6649990081787074,-2.4599990844726527,-4.247499465942379,-1.7749996185302699,1.25,2,0.09028036081454549,-1.0000115597581483,27.38999938964844,1.1111134658585173,27.6299991607666,1.2285642663295222,27.739999771118164,0.09028036081454549
9847,2019-04-04,27.790000915527344,27.940000534057614,27.520000457763672,27.57999992370605,4942600.0,0.01164913033023951,-1.5454555963355563,0.7777856269912605,86.49067531962898,87.24118776256533,-0.5015890841675805,-3.1022877622382197,-4.516937913494658,-1.377086392996496,24.591338503731414,0.470001220703125,2.32344694215719,2.500500869750976,-2.0173024961248522,7.018304235626804,0.2415991868130618,4.75940255268889,-2.1264387766926554,79.72977501011717,11.794764604654475,2.258901682937914,4,-0.6450004577636719,-2.7450008392333984,-4.572501182556152,-2.140001296997074,0.3199996948242152,3,0.079884823325576,-1.8888998777877726,27.46999931335449,-1.0000115597581483,27.38999938964844,1.1111134658585173,27.6299991607666,0.079884823325576
9848,2019-04-05,28.290000915527344,28.29999923706055,27.770000457763672,27.809999465942386,4497300.0,0.01799208289052734,1.120003204357911,2.285710393184384,87.71676101424625,87.47877569568635,-0.7969442088418148,-3.3138126349995787,-4.890197506768665,-1.9946602231755008,25.637706100496594,0.5299987792968786,2.7856558616696567,2.709500789642334,-1.7933614487964213,7.212363028081089,0.45806967042295454,4.960931908861713,-2.3077374013614467,99.09106041795238,27.936609525350548,2.251431119219378,4,-0.6450014114379883,-3.0650014877319336,-5.072501182556152,-2.7700014114379883,0.30999946594238637,4,0.05337569009071408,-1.5454555963355563,27.790000915527344,-1.8888998777877726,27.46999931335449,-1.0000115597581483,27.38999938964844,0.05337569009071408
9849,2019-04-08,28.29999923706055,28.5,28.170000076293945,28.239999771118164,5460900.0,0.00035342245350444834,-2.300018119915695,0.12499850988838904,91.15442060211029,88.4527112535911,-0.7370947615705639,-3.05515304699772,-4.766212838295985,-2.1222501723435556,27.714337573044162,0.3299999237060547,2.874578637897166,2.449499130249027,-2.0241074980813742,6.923105758579428,0.21269581608382637,4.686302444414228,-1.9468980072315105,84.61531689882568,7.004585850125423,2.2368033141652,4,-0.519999504089359,-2.9749994277954137,-5.104999542236332,-2.9849996566772496,0.7000007629394496,0,0.03180217491667969,1.120003204357911,28.290000915527344,-1.5454555963355563,27.790000915527344,-1.8888998777877726,27.46999931335449,0.03180217491667969
9850,2019-04-09,27.540000915527344,28.440000534057614,27.459999084472656,28.21999931335449,7265800.0,-0.026855065089116392,-1.3333310626857588,-11.333407508661889,81.60764581930651,87.57384057592887,0.09917522147034319,-2.0248666511187494,-3.887326974686683,-1.499188402684748,29.633777683056252,0.9800014495849574,2.8649511316194562,1.4520008087158196,-2.8380642120587254,5.742065829490365,-0.6930317016714511,3.5970333191030903,-0.800457907067532,26.153873240470055,-54.00371823658319,2.1450325103872725,4,0.26999950408935547,-2.215001106262207,-4.39500093460083,-2.4950008392333984,1.5599994659423864,1,0.07443715210280688,-2.300018119915695,28.29999923706055,1.120003204357911,28.290000915527344,-1.5454555963355563,27.790000915527344,0.07443715210280688
9851,2019-04-10,29.38999938964844,29.690000534057614,27.239999771118164,27.54999923706055,15149000.0,0.06717496051636118,1.0081953373189672,-2.7058889527789995,78.46891233005732,86.25347177158984,-1.5588960108680752,-3.5571227451901315,-5.597713302173279,-3.475797933873416,32.1819707377073,2.4500007629394496,2.761161934664486,2.9844993591308615,-1.29566052731872,7.264659245580443,0.8444194159060707,5.124579302355652,-2.333574122711397,87.75505914335966,8.514143370554237,2.14007994322479,4,-0.9449987411499094,-3.4699993133544957,-6.29749965667725,-4.344999313354496,-0.3099994659423899,2,-0.005444023502377715,-1.3333310626857588,27.540000915527344,-2.300018119915695,28.29999923706055,1.120003204357911,28.290000915527344,-0.005444023502377715
9852,2019-04-11,29.78000068664551,30.29999923706055,29.5,30.0,6692700.0,0.013269864072689819,-1.0512782892565107,-0.11956483429909934,77.61195398953969,84.91345084575946,-1.820540963376196,-3.605061364412915,-5.842304036313006,-3.950711612819614,35.2280140546413,0.9099998474121094,2.7051560816961775,3.0400006294250517,-1.1945890414897882,7.2745903003398915,0.92270579396763,5.157295464882473,-2.5400009155273473,83.00658035393168,4.577684737911241,2.117294835457421,4,-1.0300006866455114,-3.555001258850101,-6.785000801086429,-4.735000610351566,-1.3000011444091832,3,-0.03559440392378388,1.0081953373189672,29.38999938964844,-1.3333310626857588,27.540000915527344,-2.300018119915695,28.29999923706055,-0.03559440392378388
9853,2019-04-12,29.75,30.01000022888184,29.6299991607666,29.729999542236328,7247800.0,-0.0010074105424371371,-2.4545359966708604,-0.09091145539824844,73.2038878819236,83.08364791227095,-1.6488297990724803,-3.215381739433475,-5.67069089392897,-4.003147015714731,38.438669337410865,0.3800010681152379,2.623045185253492,2.676999950408934,-1.3933196138766135,6.747319514694482,0.6418401682661603,4.712159732551708,-2.510000228881836,82.0261655865627,5.174945894615831,2.035159782142774,4,-1.0,-3.510000228881836,-6.869999885559082,-5.40000057220459,-1.1900005340576136,4,-0.055126029904149276,-1.0512782892565107,29.78000068664551,1.0081953373189672,29.38999938964844,-1.3333310626857588,27.540000915527344,-0.055126029904149276
9854,2019-04-15,30.07999992370605,30.149999618530273,29.690000534057614,29.76000022888184,3481000.0,0.0110924344102874,1.0000000000000155,15.999618539004032,78.24427758777078,82.25364850072259,-1.7821628972315153,-3.1550435642711143,-5.844586898199637,-4.424879674,41.955372810897906,0.4599990844726598,2.4741982325240137,2.656499862670895,-1.161922591429466,6.474922316771256,0.7472886356207127,4.565711089721077,-2.2280002593994084,92.810478700958,16.655736729057224,1.909211227050181,4,-1.3299999237060511,-3.8050003051757777,-7.152500152587887,-7.690000534057614,-1.6299991607666016,0,-0.04920211256616169,-2.4545359966708604,29.75,-1.0512782892565107,29.78000068664551,1.0081953373189672,29.38999938964844,-0.04920211256616169
9855,2019-04-16,30.09000015258789,30.440000534057614,29.86000061035156,30.15999984741211,3433100.0,0.00033245441845752843,-1.1886839983877175,-0.21874925494123462,78.28571802256191,81.4204725074606,-1.5297617712562506,-2.7317376844128134,-5.703852732911351,-4.5330742531461325,45.131165534527554,0.5799999237060547,2.3543531467508174,2.3025000572204597,-1.0199143209989607,5.62491443543988,0.6412928681107495,3.96370724633017,-1.7484005737304678,89.06249068677657,13.111881823532855,1.6612071891097098,4,-1.25,-3.5900001525878906,-7.225000381469727,-7.700000762939453,-1.2000007629394496,1,-0.036224664242620275,1.0000000000000155,30.07999992370605,-2.4545359966708604,29.75,-1.0512782892565107,29.78000068664551,-0.036224664242620275
9856,2019-04-17,30.1200008392334,30.239999771118164,29.76000022888184,30.239999771118164,4629400.0,0.0009970317877492363,7.000063578853614,1.7142779291553134,75.53649298333072,80.2033411367608,-1.2788089882225897,-2.311617989778668,-5.593202527431565,-4.659057989634839,48.29212744176608,0.4799995422363246,2.2476453418521913,1.9715006828308113,-0.5987360502983101,4.541737415959933,0.6863823162662506,3.256619049395372,-1.3587210693359388,65.95749861514419,-7.241352991111583,1.2851183665645611,4,-1.2800006866455078,-3.6200008392333984,-7.255001068115234,-7.730001449584961,-1.2900009155273473,2,-0.033864556087098374,-1.1886839983877175,30.09000015258789,1.0000000000000155,30.07999992370605,-2.4545359966708604,29.75,-0.033864556087098374
9857,2019-04-18,30.520000457763672,30.60000038146973,30.01000022888184,30.07999992370605,4119400.0,0.013280199448375996,-1.0344835524044356,-3.666703754331339,77.47036541561918,79.06485273691334,-1.3978304308339418,-2.4679863906011192,-5.839522857567395,-5.148260285617475,49.38203937439596,0.5900001525878906,2.207258885000332,2.13650026321411,-0.3965093478696602,4.66950987429788,0.8699954576722249,3.403005068755995,-1.4229765350341808,91.75259556394492,20.000260275588445,1.2665048055418844,4,-1.6000003814697266,-3.9400005340576136,-7.595000743865967,-8.110000610351559,-2.0600013732910156,3,-0.04718219241347732,7.000063578853614,30.1200008392334,-1.1886839983877175,30.09000015258789,1.0000000000000155,30.07999992370605,-0.04718219241347732
9858,2019-04-22,30.8799991607666,30.88999938964844,30.43000030517578,30.559999465942386,3846000.0,0.011795501232089611,1.7058757531218438,0.7272711509534424,80.60265060517932,77.89243384836544,-1.510664284928712,-2.6130567565102716,-6.048161873512498,-5.601064026811386,50.01914719954764,0.4599990844726598,2.1802685840681093,2.274999046325682,-0.3201176946971884,4.870115787348553,0.9774406758142469,3.5725574168371175,-1.4823799462890612,99.1666467984325,26.400064146394456,1.2975583705114344,4,-1.8149995803833008,-4.154999732971188,-7.9549994468688965,-8.199999809265137,-3.6299991607666016,0,-0.07772019701281274,-1.0344835524044356,30.520000457763672,7.000063578853614,30.1200008392334,-1.1886839983877175,30.09000015258789,-0.07772019701281274
9859,2019-04-23,30.88999938964844,31.01000022888184,30.489999771118164,30.489999771118164,4353000.0,0.0003238416176689629,-1.6000047683761474,1.250000000000025,84.44883234924609,78.20812124058097,-1.2456279654688558,-2.4717675162598844,-5.902598404661983,-5.695332697935825,50.302595099212574,0.5200004577636754,2.122287460447044,2.10849933624268,-0.607443850754219,4.824442523239579,0.7505277427442287,3.4664709297411314,-1.1939041401367199,90.39993286132812,13.021216413721973,1.3579715934984495,4,-1.764999389648441,-4.104999542236328,-8.004999637603763,-8.210000038146976,-4.029998779296882,1,-0.07542894042551718,1.7058757531218438,30.8799991607666,-1.0344835524044356,30.520000457763672,7.000063578853614,30.1200008392334,-0.07542894042551718
9860,2019-04-24,31.28000068664551,31.290000915527344,30.86000061035156,30.899999618530273,5849300.0,0.012625487364941845,1.1499933243052687,0.9500035762820975,85.34324494180986,78.97193597522012,-1.1726341655122638,-2.671080110787056,-6.149284244974854,-6.162920981123275,50.6544006663451,0.4300003051757848,2.013836398144594,2.290500640869144,-0.5250313165453591,5.106032598283647,0.8827346621618943,3.698266619576394,-1.3211244412597658,99.3463905624933,17.335799618110272,1.407765978707251,4,-0.8850002288818395,-4.355000495910648,-8.310000896453861,-8.600001335144047,-4.5100002288818395,2,-0.09047314135495799,-1.6000047683761474,30.88999938964844,1.7058757531218438,30.8799991607666,-1.0344835524044356,30.520000457763672,-0.09047314135495799
9861,2019-04-25,30.95000076293945,31.29999923706055,30.78000068664551,31.11000061035156,5123300.0,-0.010549869452111338,-1.0799942016602153,-0.4210510465291332,79.2592702481036,79.15497111506056,-0.668362289647785,-2.149647756636554,-5.706507528143707,-5.915769396832115,50.966778525149,0.5199985504150391,1.8878597613158448,1.769000720977779,-1.0321038270723477,4.570105269027906,0.3684484469527156,3.1695529950028423,-0.7248995835253851,72.8683144791524,-9.041208368423739,1.400552274025063,4,-0.48500156402587535,-4.020001411437981,-7.877501010894772,-8.265001296997063,-3.4300003051757777,3,-0.0665590088048632,1.1499933243052687,31.28000068664551,-1.6000047683761474,30.88999938964844,1.7058757531218438,30.8799991607666,-0.0665590088048632
9862,2019-04-26,30.989999771118164,31.170000076293945,30.78000068664551,31.03000068664551,5433300.0,0.001292375030459203,1.4374985098824373,0.2500059604701841,77.3279417879898,79.6131993268457,-0.5796268179004684,-2.0381793579043688,-5.625136902422316,-6.036670503490118,51.06105738375355,0.38999938964843395,1.885959415763967,1.6464997291564956,-1.1795914904677076,4.472590948780699,0.23345411934439397,3.059545338968597,-0.5499189801748017,64.36783373161134,-14.733489886539076,1.4130456098121018,4,-0.49499988555908203,-3.2150001525878906,-7.909999847412109,-8.305000305175778,-2.3699989318847656,4,-0.06969989878558092,-1.0799942016602153,30.95000076293945,1.1499933243052687,31.28000068664551,-1.6000047683761474,30.88999938964844,-0.06969989878558092
9863,2019-04-29,30.36000061035156,30.88999938964844,30.239999771118164,30.79999923706055,4936500.0,-0.020329111501115493,1.0967765752573262,10.999713904252491,68.52520034030391,78.53330185490493,0.16315841369762296,-1.2667807246639988,-4.884066823160982,-5.493175885208938,50.74927052210604,0.75,1.8078116362259848,0.8855005264282205,-1.869632485160313,3.640633538016754,-0.49206597936604624,2.2630670322224873,0.9399986267089915,11.320839593698176,-64.31187138622418,1.3775665057942674,4,0.169999122619636,-1.8400011062622035,-6.175000667572018,-6.870000839233395,-1.110000610351559,0,-0.0625823941924124,1.4374985098824373,30.989999771118164,-1.0799942016602153,30.95000076293945,1.1499933243052687,31.28000068664551,-0.0625823941924124
9864,2019-04-30,30.78000068664551,30.8799991607666,30.35000038146973,30.43000030517578,3831400.0,0.013833994329721655,-1.078425652705644,-0.7954578951475118,81.03448464858178,78.83872036890715,-0.16439191676556675,-1.5164392624143979,-5.210971102242151,-5.999553481055937,50.45831698581774,0.5299987792968714,1.7280360186382175,1.148000526428227,-1.52199347188429,3.817994524740744,-0.18699647272802977,2.4829975255844836,0.4987985610961907,50.94350826368225,-29.669515326525698,1.3349969991562585,4,-0.2500009536743164,-1.955000877380371,-6.092500686645511,-6.865000724792484,-1.130001068115238,1,-0.11468488004865673,1.0967765752573262,30.36000061035156,1.4374985098824373,30.989999771118164,-1.0799942016602153,30.95000076293945,-0.11468488004865673
9865,2019-05-01,30.13999938964844,31.03000068664551,30.09000015258789,30.8799991607666,3777800.0,-0.020792764220916582,-1.2381011850563548,-2.114282755952252,59.351615965783736,77.0404007002908,0.5402619469623637,-0.6955106061150396,-4.467594871392027,-5.444939723881763,50.143553674925144,0.9400005340576207,1.6957633609469092,0.3704992294311573,-2.0882335862255665,2.8292320450878776,-0.8588671783972046,1.5998656372595192,1.1180238685607904,4.132171478653724,-72.4554068642145,1.2293664078283606,5,0.5150003433227539,-0.9949998855590856,-5.092499732971195,-5.864999771118168,-0.5100002288818395,2,-0.10882544279093098,-1.078425652705644,30.78000068664551,1.0967765752573262,30.36000061035156,1.4374985098824373,30.989999771118164,-0.10882544279093098
9866,2019-05-02,29.95000076293945,30.3799991607666,29.70000076293945,29.95000076293945,2922500.0,-0.006303869626959835,-1.719993591308608,-0.0,52.23097244256291,74.23602370328456,0.786297704462875,-0.3269532393445722,-4.174942517453662,-5.33495543666108,49.88759108566099,0.679998397827152,1.5994616622957487,0.05650053024291779,-2.1512775618002458,2.264278622286085,-1.047388515778664,1.1603895762644996,1.2613015710449282,17.006810665068084,-56.34112829399719,1.103889046021583,5,0.5499992370605504,-0.7700014114379812,-4.9025011062622035,-5.675001144409176,-0.6000003814697195,3,-0.10617696908745178,-1.2381011850563548,30.13999938964844,-1.078425652705644,30.78000068664551,1.0967765752573262,30.36000061035156,-0.10617696908745178
9867,2019-05-03,30.01000022888184,30.18000030517578,29.81999969482422,30.11000061035156,2142800.0,0.0020033210154917214,2.000007947293549,-100.0,53.385421193931265,71.21188710203477,0.7223048958445659,-0.22357094318389414,-4.130764044520259,-5.462978282534944,49.36815821290771,0.3600006103515625,1.5013558949896932,0.005500030517580967,-1.967757629549702,1.9787576905848638,-0.9811287995160605,0.9921288605512224,1.1106240108398424,23.308231859034432,-46.9202275086073,0.9866288300336411,5,0.4899997711181605,-0.8000001907348668,-4.962500572204593,-5.735000610351566,-0.21000099182128906,4,-0.08297233429281259,-1.719993591308608,29.95000076293945,-1.2381011850563548,30.13999938964844,-1.078425652705644,30.78000068664551,-0.08297233429281259
9868,2019-05-06,29.79999923706055,30.10000038146973,29.559999465942386,29.739999771118164,2900700.0,-0.006997700440507959,-1.5714324639761381,-0.5999923706346506,46.23654921601305,66.96607786500887,0.8526637956082297,0.11104917065587472,-3.794633237498438,-5.316046524132567,48.409102134879916,0.5400009155273438,1.430938027502762,-0.28000087738036683,-2.0854663005413343,1.5254645457806006,-1.1827335889608506,0.6227318342001169,1.235387594054199,16.32650148435716,-48.93684800836764,0.9027327115804841,5,0.630000114440918,-0.5499992370605504,-4.702499389648441,-5.474999427795414,-0.25,0,-0.03959726268582098,2.000007947293549,30.01000022888184,-1.719993591308608,29.95000076293945,-1.2381011850563548,30.13999938964844,-0.03959726268582098
9869,2019-05-07,29.20000076293945,29.68000030517578,29.04999923706055,29.540000915527344,4710800.0,-0.020134177499404715,1.0322650111672265,-5.666719649044452,39.67517524605261,61.89184789881363,1.3273059492476804,0.8241871389524889,-3.070619814670554,-4.786439978527678,46.96258108730131,0.75,1.2865397608114506,-0.924999427795413,-2.5824607853146695,0.7324619297238435,-1.753730106555043,-0.09626874903578297,1.7173550789615106,7.575829093980804,-52.418434946455974,0.8287306787596284,5,0.9749984741211009,0.04999923706055043,-4.087500572204586,-4.860000610351559,0.5999984741211009,1,0.0017123025943208692,-1.5714324639761381,29.79999923706055,2.000007947293549,30.01000022888184,-1.719993591308608,29.95000076293945,0.0017123025943208692
9870,2019-05-08,29.59000015258789,29.76000022888184,29.170000076293945,29.21999931335449,3665500.0,0.013356143132140952,-1.510642615100557,-1.0882372740634352,44.325469904505944,58.010314527302775,0.7513857818427887,0.6278324113924754,-3.3311274419864496,-5.244958751744846,46.82789808065945,0.5900001525878942,1.084977956237985,-0.6374999999999993,-1.8021526624595303,0.5271526624595317,-1.2198263312297648,-0.055173668770233775,1.14062002882903,40.60157492510413,-17.868447792926318,0.5823263312297651,5,0.5199995040893555,-0.3400001525878906,-4.477499961853027,-5.229999542236328,0.28999900817871094,2,0.0020276940058459036,1.0322650111672265,29.20000076293945,-1.5714324639761381,29.79999923706055,2.000007947293549,30.01000022888184,0.0020276940058459036
9871,2019-05-09,29.229999542236328,29.53000068664551,29.07999992370605,29.28000068664551,3433800.0,-0.012166292953536106,-1.571430128446155,-0.13513792161331228,36.06909631992738,53.42599836418473,0.9406674765928251,1.0279343638480007,-2.834444214768318,-4.952913416195642,45.76508100794053,0.5100002288818395,0.8444492170833868,-0.9895006179809585,-2.1802805576132585,0.20127932165134155,-1.5848905877971085,-0.39411064816480845,1.3325585447449555,15.929215489681495,-36.74738038776677,0.5953899698161496,5,0.8100004196167028,0.020000457763671875,-3.6949992179870605,-4.869998931884766,0.1100006103515625,3,0.013684557810282882,-1.510642615100557,29.59000015258789,1.0322650111672265,29.20000076293945,-1.5714324639761381,29.79999923706055,0.013684557810282882
9872,2019-05-10,28.71999931335449,29.29999923706055,28.04999923706055,29.13999938964844,5516700.0,-0.01744783567803032,2.3783794233103523,8.39980926950174,27.405853566663268,48.857182056002436,1.2234661291606308,1.533050511371787,-2.1998961568132316,-4.50670008471921,44.19591971155463,1.25,0.5237480185182228,-1.4465007781982457,-2.802536638917921,-0.09046491747857033,-2.1245187085580817,-0.7684828478384098,1.69130288863472,32.682912305740956,-13.5300111242031,0.6780179303598373,5,0.8200006484985423,0.5500001907348668,-2.81249904632568,-4.359998703002926,0.2600002288818395,4,0.021935970862725584,-1.571430128446155,29.229999542236328,-1.510642615100557,29.59000015258789,1.0322650111672265,29.20000076293945,0.021935970862725584
9873,2019-05-13,28.11000061035156,28.54999923706055,27.84000015258789,28.399999618530273,5355600.0,-0.02123950966528354,1.4067837157201386,0.6904737035708253,24.163566928117916,42.538191198173124,1.654753109467343,2.122717763576592,-1.4663237655323975,-3.9506318915266228,42.6339203086397,0.879999160766598,0.23037465426909876,-1.9744995117187543,-3.6067853389796163,-0.34221368445789224,-2.790642425349187,-1.1583565980883215,2.0179452358462093,14.06252328306323,-25.46383143901852,0.8161429136304318,5,1.3249998092651403,1.1599988937377965,-2.0150003433227504,-3.715000152587887,1.1299991607666051,0,0.06012090323778385,2.3783794233103523,28.71999931335449,-1.571430128446155,29.229999542236328,-1.510642615100557,29.59000015258789,0.06012090323778385
9874,2019-05-14,28.60000038146973,28.88999938964844,28.059999465942386,28.15999984741211,5678800.0,0.0174315105115197,-1.5937445052079742,-1.517248409989273,25.547423406666795,38.782169802715686,0.9197185506963201,1.5980899901588437,-1.8216067686450756,-4.485075131770483,40.73206311096873,0.8299999237060547,-0.047909461136818265,-1.4104997634887653,-3.172669188984461,0.3516696620069304,-2.2915844762366113,-0.5294150507409192,1.2076330676226554,39.58334368136164,7.308888990634031,0.8810847127478475,5,0.509999275207516,0.6699991226196254,-2.1650009155273473,-4.025000572204593,0.6000003814697195,1,0.033216742759427875,1.4067837157201386,28.11000061035156,2.3783794233103523,28.71999931335449,-1.571430128446155,29.229999542236328,0.033216742759427875
9875,2019-05-15,29.0,29.229999542236328,28.20000076293945,28.479999542236328,4492200.0,0.013986000461364778,1.1020393069703966,1.1818177877383547,32.43241106936725,36.582329650138384,0.3810786641557513,1.1723503386365621,-2.0697926689974118,-4.936106039821404,38.47560834613263,1.0299987792968786,-0.2478427757614483,-0.9560001373291023,-2.7743441164159854,0.8623438417577809,-1.8651721268725439,-0.04682814778566069,0.5321647875817561,68.63902253492182,39.785119943415694,0.9091719895434413,5,0.010000228881835938,0.26999950408935547,-2.447500228881836,-4.324999809265137,-0.28000068664551137,2,0.027586180588294873,-1.5937445052079742,28.60000038146973,1.4067837157201386,28.11000061035156,2.3783794233103523,28.71999931335449,0.027586180588294873
9876,2019-05-16,29.10000038146973,29.440000534057614,29.03000068664551,29.09000015258789,3199700.0,0.0034482890161975366,-5.307730680634653,0.019231192458650414,33.155076032195964,34.334513521056685,0.16519828188468466,1.0456257782066167,-2.0143319608106403,-5.010272316374838,36.38221177878709,0.44000053405761363,-0.5681966518211716,-0.8049997329711864,-2.660807103303373,1.0508076373610002,-1.7329034181372798,0.1229039521949069,-1.2600002288818395,78.7499955296531,52.14163906950216,0.9279036851660941,5,-0.13000011444092152,0.16999912261962535,-2.532500267028812,-4.425000190734867,-1.0,3,0.026804081411406333,1.1020393069703966,29.0,-1.5937445052079742,28.60000038146973,1.4067837157201386,28.11000061035156,0.026804081411406333
9877,2019-05-17,29.07999992370605,29.399999618530273,28.76000022888184,28.79999923706055,3447200.0,-0.0006873009450685252,-2.5555649745951348,27.999427808495923,37.19998825072807,33.33045119158057,0.04403583129829869,1.0036724067833696,-1.8191338773191994,-4.930281738612081,33.831601881852116,0.639999389648434,-0.7039777551406381,-0.7530001640319846,-2.6200450875448915,1.1140447594809224,-1.686522625788438,0.18052229772446893,-1.2079997634887647,77.49996721745313,46.93544470796949,0.9335224617564535,5,-0.27999973297118785,0.4899997711181676,-1.897499561309811,-3.8099994659423793,-0.19000053405761008,4,0.00894086071402933,-5.307730680634653,29.10000038146973,1.1020393069703966,29.0,-1.5937445052079742,28.60000038146973,0.00894086071402933
9878,2019-05-20,28.479999542236328,29.01000022888184,28.40999984741211,28.90999984741211,4438500.0,-0.020632750448551507,-1.1052656235360379,-1.5357116095939791,27.799209886107818,32.010899484920046,0.48847123815122373,1.4911013721379618,-1.0505194743775164,-4.25417026303732,31.145905713087124,0.6700000762939418,-0.815329600548715,-1.233000564575196,-3.12504613286092,0.6590450037105278,-2.179023348718058,-0.28697778043233413,-0.5766393745422356,30.43476458083963,2.3469204279527958,0.9460227841428622,5,0.32000064849853516,1.0900001525878906,-0.992499828338623,-2.8299999237060547,0.4500007629394531,0,0.017556180057464177,-2.5555649745951348,29.07999992370605,-5.307730680634653,29.10000038146973,1.1020393069703966,29.0,0.017556180057464177
9879,2019-05-21,28.559999465942386,28.790000915527344,28.40999984741211,28.559999465942386,4045000.0,0.002808986130333979,-1.5333468967358224,-0.0,32.9004227133168,30.74144979701014,0.34435228526061934,1.2939342600985917,-0.9713616305602137,-4.264325781515598,28.2492401483273,0.3800010681152344,-0.9467267832190984,-1.0365006446838336,-2.910245065724137,0.8372437763564697,-1.973372855203987,-0.09962843416368017,-0.6259064909210217,29.032158826796366,-1.9997497362327614,0.9368722105201525,5,0.12500095367431285,1.0100002288818324,-1.0649995803833043,-2.889999389648441,-3.129999160766605,1,0.02380953494017657,-1.1052656235360379,28.479999542236328,-2.5555649745951348,29.07999992370605,-5.307730680634653,29.10000038146973,0.02380953494017657
9880,2019-05-22,28.45000076293945,28.63999938964844,28.29999923706055,28.60000038146973,4107500.0,-0.003851495275205119,1.9565534685076003,-100.0,33.48016566215723,30.45379083503568,0.30802874036027106,1.2448708980028975,-0.6966557366772719,-4.081060119111793,25.09752688316018,0.3400001525878906,-1.0434091082848624,-1.0049993515014677,-2.7675753864083674,0.757576683405432,-1.8862873689549176,-0.12371133404801782,-0.4857896367373584,13.158013615776227,-18.836337906066582,0.8812880174534499,5,0.18999958038330433,1.1199989318847692,-0.9375009536743129,-2.685001373291012,-1.9300003051757777,2,0.026362037957376572,-1.5333468967358224,28.559999465942386,-1.1052656235360379,28.479999542236328,-2.5555649745951348,29.07999992370605,0.026362037957376572
9881,2019-05-23,28.88999938964844,28.90999984741211,28.190000534057614,28.29999923706055,3849800.0,0.015465680664661363,1.2857082306495637,-3.933344353597718,38.61786900149069,31.69957032779428,-0.20704368802486073,0.6773576253671045,-0.9714979248206781,-4.443850725115677,21.793019064100633,0.7199993133544957,-1.0534771732178179,-0.46200065612792685,-2.0925460231780306,1.168544710922177,-1.2772733396529787,0.35327202739712504,-0.8962724752892406,57.85118886233703,23.7353699813362,0.8152726835250513,5,-0.24999904632568715,0.6800003051757777,-1.2199993133544957,-3.0399990081787145,-1.9899997711181676,3,-0.0058843918271200835,1.9565534685076003,28.45000076293945,-1.5333468967358224,28.559999465942386,-1.1052656235360379,28.479999542236328,-0.0058843918271200835
9882,2019-05-24,28.82999992370605,28.979999542236328,28.60000038146973,28.90999984741211,2991300.0,-0.002076824756316431,2.4545486071976303,-0.13559305595966076,39.83228109151648,33.4405385681719,-0.14505365152752248,0.5978924712511962,-0.7452459228186576,-4.309082393003141,18.271493247078556,0.379999160766598,-1.1218035104512118,-0.414000129699712,-1.8638554750592569,1.0358552156598329,-1.1389278023794844,0.3109275429800604,-0.8073475369528822,78.04873510174014,39.96081839826522,0.7249276726797721,5,-0.07999992370605113,0.7399997711181676,-1.1599998474121058,-2.9799995422363246,-2.159999847412106,4,-0.02532083052959233,1.2857082306495637,28.88999938964844,1.9565534685076003,28.45000076293945,-1.5333468967358224,28.559999465942386,-0.02532083052959233
9883,2019-05-28,28.459999084472656,28.95000076293945,28.31999969482422,28.79999923706055,9846300.0,-0.012833882768385152,-1.0322650111672265,4.250005960470018,41.85019657466866,35.251957809061,0.31269920698825615,0.8624709059485625,-0.20986422245852765,-3.865226130707434,15.837330929182903,0.6300010681152308,-1.1313506178952437,-0.6890008926391609,-2.0787060842451446,0.7007042989668228,-1.3838534884421527,0.00585170316383099,-0.4089997347733991,34.17707460639789,-7.449428105160749,0.6948525958029922,5,0.3550014495849574,1.1100006103515625,-0.7099990844726562,-2.409998893737793,-0.19999885559081676,1,0.015108936015756358,2.4545486071976303,28.82999992370605,1.2857082306495637,28.88999938964844,1.9565534685076003,28.45000076293945,0.015108936015756358
9884,2019-05-29,27.25,28.25,27.15999984741211,28.170000076293945,5856400.0,-0.04251578086426622,1.0185189436819955,2.7058813629682534,28.17162731808844,34.77853739225223,1.4651370284124994,1.8914259575874013,1.155509996338857,-2.591330350875026,13.772255503361805,1.2999992370605469,-1.081151835690605,-1.7224999427795424,-3.136458538479051,-0.308541347080034,-2.429479240629295,-1.01552064492979,2.1900005340576136,4.945064158188396,-35.29045707433463,0.7069792978497536,5,1.0500001907348633,1.9799995422363281,0.6449995040893555,-1.0550003051757812,0.8099994659423864,2,0.061651387345900144,-1.0322650111672265,28.459999084472656,2.4545486071976303,28.82999992370605,1.2857082306495637,28.88999938964844,0.061651387345900144
9885,2019-05-30,26.86000061035156,27.420000076293945,26.82999992370605,27.35000038146973,4173700.0,-0.014311904207282233,-1.145450636186128,0.5326084026993204,28.01483415961596,34.20739940641001,1.6982425905554805,2.132427421324259,1.7079380588800959,-2.1438435643102167,12.237445052070271,0.5900001525878942,-0.9549657334674464,-1.9484993934631376,-3.541791496436339,-0.35520729048993616,-2.7451454449497383,-1.1518533419765369,2.5343999099731462,1.3953810217890201,-40.18327038782013,0.7966460514866001,5,1.2549991607666051,2.204998970031742,1.0949993133544957,-0.605000495910641,1.6099987030029297,3,-0.05323902727778307,1.0185189436819955,27.25,-1.0322650111672265,28.459999084472656,2.4545486071976303,28.82999992370605,-0.05323902727778307
9886,2019-05-31,26.770000457763672,26.81999969482422,26.35000038146973,26.60000038146973,3989400.0,-0.0033507129762759824,2.4814950867848022,-0.34693909326937944,30.38228750792986,33.44987710165466,1.590201329719381,2.07854270493133,1.9597685842771178,-2.0034809365471773,11.517407373617077,0.5100002288818288,-0.872248299451833,-1.8794995307922377,-3.6209502276029326,-0.13804883398154288,-2.750224879197585,-1.0087741823868903,2.5218240386962876,15.969589745858293,-25.62994594687182,0.8707253484053477,5,0.9099998474121129,2.0549993515014684,1.8899998664855957,-0.25500011444091797,1.2299995422363281,4,-0.00933881194340791,-1.145450636186128,26.86000061035156,1.0185189436819955,27.25,-1.0322650111672265,28.459999084472656,-0.00933881194340791
9887,2019-06-03,27.520000457763672,27.6200008392334,26.56999969482422,26.729999542236328,4364900.0,0.02801643583022395,1.121210836804445,4.647062123439158,44.227000757714386,35.27518719849983,0.6656437981477019,1.193631557648125,1.289515882263366,-2.684354555831497,10.31587607029628,1.0500011444091797,-0.8497457059380835,-1.0049995422363267,-2.692095668276963,0.6820965838043094,-1.8485476052566447,-0.16145147921600866,1.5953145917968747,44.999996332022384,-0.07936641921262577,0.8435480630203188,6,0.14499950408935547,1.239999771118164,1.1774988174438477,-0.7950010299682617,0.8199996948242188,0,-0.022529099888095705,2.4814950867848022,26.770000457763672,-1.145450636186128,26.86000061035156,1.0185189436819955,27.25,-0.022529099888095705
9888,2019-06-04,28.6200008392334,28.649999618530273,27.709999084472656,27.709999084472656,5142800.0,0.039970943429232575,-1.065931255934253,1.1518996204622056,50.17482925554011,37.19456570319131,-0.460874856239581,0.0007335946198168131,0.263379191122727,-3.707172272509048,9.078954636015688,1.1299991607666016,-0.8161393460329798,0.15400075912475586,-1.4243845351679632,1.7323860534174749,-0.6351918880216019,0.9431934062711136,0.32939533024169876,98.69570481531053,50.735015215633496,0.7891926471463592,6,-0.9550008773803711,0.0699996948242223,0.5149989128112793,-1.8950014114379883,-1.1400012969970703,1,-0.06813419656739905,1.121210836804445,27.520000457763672,2.4814950867848022,26.770000457763672,-1.145450636186128,26.86000061035156,-0.06813419656739905
9889,2019-06-05,29.25,29.29999923706055,28.53000068664551,28.8700008392334,3888000.0,0.022012548647551977,2.208343101920424,0.4175806901235163,52.100841413657,39.26352967558017,-1.0981909226523818,-0.6591211743059304,-0.3132492280193233,-4.2569788262619355,8.799210252242892,0.7699985504150391,-0.8067209584510273,0.7814999580383315,-0.8019306631593608,2.364930579236024,-0.010215352560514646,1.5732152686371776,-2.89999961853027,98.30510995060922,50.772363692339844,0.7917153105988457,6,-1.4250001907348597,-0.5599994659423793,0.27499961853027344,-2.52500057220459,-1.639999389648441,2,-0.03384614602113367,-1.065931255934253,28.6200008392334,1.121210836804445,27.520000457763672,2.4814950867848022,26.770000457763672,-0.03384614602113367
9890,2019-06-06,29.649999618530273,29.729999542236328,29.040000915527344,29.26000022888184,3770600.0,0.013675200633513684,1.5090893958204732,1.0263164499144108,54.39999658202912,41.01709940675111,-1.4640280042870586,-1.1113761429213938,-0.6463925916481479,-4.575881149855896,8.547230465684127,0.6899986267089844,-0.6776870195512075,1.178499603271483,-0.41407846436452544,2.7710776709074914,0.382210569453477,1.974788637089489,-3.240999259948726,97.63313776421441,51.81644839524113,0.7962890338180042,6,-1.609999656677246,-0.9599990844726527,0.027500152587894178,-2.9250001907348633,-2.1299991607666016,3,-0.05362563821397792,2.208343101920424,29.25,-1.065931255934253,28.6200008392334,1.121210836804445,27.520000457763672,-0.05362563821397792
9891,2019-06-07,29.6299991607666,29.96999931335449,29.60000038146973,29.70000076293945,3140800.0,-0.000674551703912063,-4.692328007394893,-0.1794915685277127,54.39999658202918,42.635734461252525,-1.4840873308002003,-1.1171490286573729,-0.5583898549023019,-4.461941346403044,8.514477068598278,0.3699989318847585,-0.5939836304762842,1.1384991645812974,-0.5034667325691018,2.7804650617316966,0.3175162160060978,1.959482113156497,-3.0881588348388647,89.99999439015053,46.20030498808859,0.8209829485751997,6,-1.4699993133544922,-1.2649993896484375,0.2700004577636719,-2.9049997329711914,-1.4899997711181605,4,-0.039149506590202,1.5090893958204732,29.649999618530273,2.208343101920424,29.25,-1.065931255934253,28.6200008392334,-0.039149506590202
9892,2019-06-10,29.35000038146973,29.739999771118164,29.1200008392334,29.670000076293945,3176500.0,-0.009449840945916055,1.6956528950292737,4.571319582572864,57.33559556452586,44.35633434901444,-1.2544927355769104,-0.8300913719351222,-0.23222782386822516,-4.092988847332268,8.581585363092984,0.6199989318847656,-0.5090488688829033,0.827000331878665,-0.8570557330380844,2.5110563967954143,-0.015027700579711478,1.6690283643370414,-2.602470516296389,72.56642172149196,25.957671006518595,0.8420280324583755,6,-1.1900005340576207,-1.0850000381469762,0.4899992942810023,-2.62500095367432,-0.39000129699707387,0,-0.045996605244409405,-4.692328007394893,29.6299991607666,1.5090893958204732,29.649999618530273,2.208343101920424,29.25,-0.045996605244409405
9893,2019-06-11,29.79999923706055,29.96999931335449,29.28000068664551,29.35000038146973,3193200.0,0.01533215842392055,-1.3389853521654695,-1.4062477648237048,59.841278154992494,47.87518444200378,-1.6700464532905102,-1.2089727158170795,-0.6298826154551058,-4.451312531278791,8.46879932852963,0.6899986267089773,-0.4667711502270038,1.1924992561340382,-0.5719786932913706,2.956977205559447,0.31026028142133555,2.074738230846741,-2.8591212049963417,88.19442788758332,37.736338164120426,0.8822389747127043,6,-1.639999389648441,-1.5749988555908203,0.0550007820129359,-3.0749998092651403,-0.6899986267089915,1,-0.04899325912253527,1.6956528950292737,29.35000038146973,-4.692328007394893,29.6299991607666,1.5090893958204732,29.649999618530273,-0.04899325912253527
9894,2019-06-12,29.54999923706055,30.0,29.440000534057614,29.790000915527344,3380000.0,-0.008389261959748318,-1.434785132602436,-0.5333384196092813,58.540367703941385,51.26691039137327,-1.1839907924272062,-0.9319326704645015,-0.3258181610877209,-4.111278088527264,8.866592809434986,0.5599994659423864,-0.4344652486623026,0.8949993133544965,-0.9190795611612401,2.709078187870233,-0.012040123903371835,1.8020387506123647,-2.427373928118925,53.124875823538666,-1.966680515218279,0.9070394372578681,6,-1.3749990463256871,-1.3749990463256871,0.290000438690182,-2.8249998092651403,-0.649999618530277,2,-0.0700507529024943,-1.3389853521654695,29.79999923706055,1.6956528950292737,29.35000038146973,-4.692328007394893,29.6299991607666,-0.0700507529024943
9895,2019-06-13,29.79999923706055,29.95000076293945,29.53000068664551,29.63999938964844,3307900.0,0.008460237105064161,-1.210542694801898,-0.6666613685130831,57.280003222658216,54.25554547078754,-1.0874519937970604,-1.179393871314744,-0.5099968992620987,-4.274145018386765,9.544235950902644,0.4200000762939382,-0.3800576351976339,1.104999351501469,-0.7751847777825631,2.9851834807855013,0.164907286859453,2.045091416143485,-2.447183952834255,77.27261890054291,21.59944077590373,0.9400920646420156,6,-1.514999389648441,-1.6249990463256871,-0.08749961853027699,-3.0749998092651403,-1.5499992370605504,3,-0.0734898886838029,-1.434785132602436,29.54999923706055,-1.3389853521654695,29.79999923706055,1.6956528950292737,29.35000038146973,-0.0734898886838029
9896,2019-06-14,29.8799991607666,30.1299991607666,29.559999465942386,29.88999938964844,2880700.0,0.0026845612669197383,1.3265304533652897,-0.06250149011756267,58.373204140561064,55.82734584665939,-0.7598073067431557,-1.2627014286122815,-0.5244678944356949,-4.263746043369338,10.044646427985176,0.5699996948242152,-0.12071053740741533,1.1459993362426744,-0.8007370249972077,3.0927356974825564,0.17263115562273512,2.1193675168626136,-2.3154090992784084,75.24748361754764,21.479149449706924,0.9733681806199402,6,-0.9600000381469727,-1.6399993896484375,-0.19999933242797852,-3.1549997329711914,-0.679998397827152,4,-0.0789825558663898,-1.210542694801898,29.79999923706055,-1.434785132602436,29.54999923706055,-1.3389853521654695,29.79999923706055,-0.0789825558663898
9897,2019-06-17,29.34000015258789,29.979999542236328,29.1200008392334,29.95000076293945,2781900.0,-0.018072256470734627,1.5671673233277916,60.99866488649333,56.83231193349628,56.56706614421007,0.07320683487341739,-0.7401742471437949,0.06582008477175094,-3.635889776710819,10.751120623152488,0.8599987030029297,0.18095840944985753,0.5930003166198716,-1.3668926454870807,2.552893278726824,-0.3869461644336063,1.5729467976733496,-1.5188691811718584,21.782146431741356,-33.04066355090909,0.9799464810534764,6,-0.010000228881835938,-1.1000003814697266,0.30499982833862305,-2.6150007247924805,-0.7100009918212891,0,-0.04089982129170522,1.3265304533652897,29.8799991607666,-1.210542694801898,29.79999923706055,-1.434785132602436,29.54999923706055,-0.04089982129170522
9898,2019-06-18,28.979999542236328,29.54999923706055,28.940000534057614,29.489999771118164,2982800.0,-0.012269959389206386,-1.067798363554661,0.8360651124396576,65.47406686574988,58.05298008333149,0.5471859619130832,-0.3592112096145712,0.45684431670040837,-3.18412386690747,10.945560501232677,0.6099987030029368,0.4816813534386739,0.20799970626831055,-1.7503081946406134,2.1663076071772345,-0.7711542441861532,1.1871536567227743,-0.9279817518852376,3.361265070476101,-55.38429445544103,0.9791539504544626,6,0.5550003051757812,-0.7399997711181641,0.4250001907348633,-2.255000114440918,-0.4399986267089844,1,-0.0006901469316630271,1.5671673233277916,29.34000015258789,1.3265304533652897,29.8799991607666,-1.210542694801898,29.79999923706055,-0.0006901469316630271
9899,2019-06-19,29.239999771118164,29.31999969482422,28.649999618530273,29.0,3827800.0,0.008971712663518261,2.350003576282097,-0.470587575312188,71.79487537775834,59.98574439396807,0.3191835870468971,-0.5962241919672913,0.23120624954194113,-3.3476798971706216,11.108283178896489,0.6700000762939453,0.6719607553328508,0.433999919891356,-1.5324056428592527,2.4004054826419647,-0.5492028614839484,1.4172027012666604,-0.9801838437255235,39.86488750505834,-25.055470541780657,0.9832027813753051,6,0.14999961853027344,-1.0,0.11250019073486328,-2.515000343322754,-0.07999992370605469,2,-0.004445935765533537,-1.067798363554661,28.979999542236328,1.5671673233277916,29.34000015258789,1.3265304533652897,29.8799991607666,-0.004445935765533537
9900,2019-06-20,29.20000076293945,29.59000015258789,28.770000457763672,29.31999969482422,3789400.0,-0.0013679551467788986,1.4848481345548075,-0.4999960263532402,72.45842964099509,61.99223695607539,0.3225578393459081,-0.5240230595155282,0.33031186673631296,-3.2149609747077683,11.159413581348229,0.8199996948242188,0.755229442733242,0.35650091171264364,-1.6099247981717184,2.3229266215970057,-0.6267119432295374,1.3397137666548247,-0.7531665122094147,37.162250981382485,-32.54760849499944,0.9832128549421808,6,0.18999862670898793,-0.9600009918212855,-0.010001182556148791,-2.4750013351440394,-0.1800003051757777,3,-0.010274011526394733,2.350003576282097,29.239999771118164,-1.067798363554661,28.979999542236328,1.5671673233277916,29.34000015258789,-0.010274011526394733
9901,2019-06-21,28.71999931335449,29.10000038146973,28.3799991607666,29.10000038146973,7267600.0,-0.016438405378200405,2.78946945741098,3.166703754331275,61.673146336385926,62.474187041837624,0.7374519091827132,-0.06051314295523369,0.8054208119503947,-2.645686175477252,11.663616239364247,0.820001602172848,0.769990148662675,-0.11500053405762145,-2.0820495136651793,1.8520484455499364,-1.0985250238613986,0.8685239557461557,1.409999847412113,21.25000447034707,-49.45454327388478,0.983524489803778,6,0.5349998474121129,-0.4799995422363246,0.42000055313110707,-1.9949998855590785,0.3800010681152415,4,-0.01636487898994987,1.4848481345548075,29.20000076293945,2.350003576282097,29.239999771118164,-1.067798363554661,28.979999542236328,-0.01636487898994987
9902,2019-06-24,28.10000038146973,28.670000076293945,27.989999771118164,28.670000076293945,4837900.0,-0.021587707058073113,1.3859672605105005,1.4999949806755637,44.42059119671906,60.76077737980725,1.2979889762486643,0.5291202091275515,1.4006490938242386,-1.9399112125211353,12.466957846713179,0.7299995422363246,0.718217834021111,-0.6984994888305636,-2.6928410774756486,1.2958420998145215,-1.695670283153106,0.29867130549197896,1.9949987792968713,6.875036507836444,-57.798349231359154,0.997170794322542,6,0.9599990844726527,0.13999938964843395,1.019999504089352,-1.37500095367432,0.7700004577636683,0,0.039145920517321464,2.78946945741098,28.71999931335449,1.4848481345548075,29.20000076293945,2.350003576282097,29.239999771118164,0.039145920517321464
9903,2019-06-25,28.88999938964844,29.149999618530273,28.0,28.18000030517578,6614600.0,0.028113843325769716,-1.1495326103232155,-1.2456130957958138,46.265550642523806,59.396908817427516,0.4082650760542954,-0.23928055288050487,0.595515735756873,-2.641862980198109,12.668818672411236,1.1499996185302734,0.681481008760155,0.06999950408935973,-1.918238892866178,2.0582379010448975,-0.9241196943884091,1.0641187025671286,1.1207997955322213,56.24996274710612,-3.997009224908574,0.9941191984777695,6,0.17000007629394176,-0.649999618530277,0.29500055313109996,-2.164999961853031,0.25,1,-0.008999661972128647,1.3859672605105005,28.10000038146973,2.78946945741098,28.71999931335449,1.4848481345548075,29.20000076293945,-0.008999661972128647
9904,2019-06-26,28.93000030517578,29.03000068664551,28.20000076293945,28.3700008392334,5947000.0,0.0013845938515897327,1.1842096677449858,0.7887326592235161,41.92825371003063,57.69115887158,0.30292424997895395,-0.15490901807983093,0.5298947354614114,-2.588858066837073,11.44718679669249,0.8299999237060618,0.6434322128005405,0.026000404357908735,-1.8198066241173017,1.8718074328331191,-0.8969031098796947,0.9489039185955122,0.999966903442381,58.75001937150493,3.098629320724143,0.922903514237605,6,0.12999916076660156,-0.6900005340576172,0.25499963760375977,-2.205000877380371,-0.6599998474121094,2,-0.013480794522448214,-1.1495326103232155,28.88999938964844,1.3859672605105005,28.10000038146973,2.78946945741098,28.71999931335449,-0.013480794522448214
9905,2019-06-27,25.43000030517578,27.53000068664551,25.059999465942386,27.29999923706055,28681300.0,-0.12098167864083376,1.120171055475144,-3.3392869915293266,23.551633558299628,53.82209547355096,3.484257724016466,3.4071524287074126,3.9627537276637312,0.9804285088756899,10.786093793880575,3.870000839233395,0.45288442459903067,-3.4024995803832994,-5.648982777349982,-1.1560163834166168,-4.525741178866639,-2.27925798189996,4.42236820594238,9.046474949378238,-40.5143286838629,1.1232415984833413,6,2.089999198913574,2.164999008178711,3.6974997520446777,1.3099994659423828,2.5699996948242188,3,0.14667713320778675,1.1842096677449858,28.93000030517578,-1.1495326103232155,28.88999938964844,1.3859672605105005,28.10000038146973,0.14667713320778675
9906,2019-06-28,26.520000457763672,26.79999923706055,25.43000030517578,25.45000076293945,12196200.0,0.042862766005002495,-1.46846518661077,-0.572192677001035,33.82856833944443,51.266123963100746,2.0869883739404074,2.421620322940168,2.8159270023793894,-0.03994956296727281,9.643011826335007,1.3699989318847692,0.29771895724024944,-2.2999994277954094,-4.597017485447434,-0.0029813701433845097,-3.448508456621422,-1.151490398969397,3.0448259106439437,35.696844434039726,-10.501408789651954,1.1485090288260125,6,0.8049993515014648,1.0749988555908203,2.5849995613098145,0.25499916076660156,1.1199989318847692,4,0.09426847499424262,1.120171055475144,25.43000030517578,1.1842096677449858,28.93000030517578,-1.1495326103232155,28.88999938964844,0.09426847499424262
9907,2019-07-01,26.899999618530273,27.21999931335449,26.540000915527344,26.649999618530273,6637100.0,0.014328776553823808,-1.8936261738375104,0.23364492645118892,33.29492998952493,47.69066431018686,1.4801278899778616,2.1004835582011196,2.3694500953955178,-0.34469573279147525,9.521782638892308,0.6999988555908168,0.12758310976860798,-1.8890002250671394,-4.274904853579411,0.4969044034451322,-3.081952539323275,-0.6960479108110036,2.394537135729429,44.98777711349605,3.9323181706322927,1.1929523142561362,7,0.4250001907348633,0.6949996948242188,2.205000400543213,0.02999973297119496,1.0699996948242152,0,0.08178441613894938,-1.46846518661077,26.520000457763672,1.120171055475144,25.43000030517578,1.1842096677449858,28.93000030517578,0.08178441613894938
9908,2019-07-02,26.670000076293945,26.96999931335449,26.290000915527344,26.90999984741211,4660300.0,-0.008550168977619288,2.777782487297597,-0.9599990844726562,33.37182537051794,43.4214365316046,1.5064098719675876,2.2945460563377083,2.517323039737512,-0.04480678493826673,10.76986360635703,0.6799983978271449,-0.0830302132524885,-2.0214997291564956,-4.588949557878632,0.5459500995656406,-3.3052246435175654,-0.7377748147954257,2.3704644406667192,40.55415907570962,0.9830419721955224,1.2837249143610685,7,0.6549997329711914,0.9249992370605469,2.489999771118164,0.2599992752075231,1.5300006866455043,1,0.08248971715957953,-1.8936261738375104,26.899999618530273,-1.46846518661077,26.520000457763672,1.120171055475144,25.43000030517578,0.08248971715957953
9909,2019-07-03,28.26000022888184,28.40999984741211,26.959999084472656,27.01000022888184,5552000.0,0.05961755335730912,-1.1481456364175702,-5.208338300391802,42.30000349044867,40.070500292655,-0.26510041960153785,0.6604356426891265,0.8616565708154518,-1.5544832325688098,11.11013385425174,1.739999771118164,-0.2218817579021568,-0.3819995880126932,-2.9422753913795106,2.178276215354124,-1.6621374896961036,0.8981383136707173,0.5416363850177284,95.5223999567289,58.211977583454235,1.2801379016834094,7,-1.1550006866455114,-0.6650009155273473,0.9324998855590785,-1.330000877380371,0.38999938964843395,2,0.031139389725384214,2.777782487297597,26.670000076293945,-1.8936261738375104,26.899999618530273,-1.46846518661077,26.520000457763672,0.031139389725384214
9910,2019-07-05,28.059999465942386,28.18000030517578,27.36000061035156,28.01000022888184,4013400.0,-0.0070771677749333906,4.655152455868201,0.0399993896484375,41.00790569705497,37.77436244384045,-0.27246759476389926,0.7749416498373201,0.9797402628485408,-1.2844059123875873,11.049260339300238,0.8999996185302805,-0.40412823815872656,-0.5025003433227511,-3.0295149615443115,2.0245142748988094,-1.766007652433533,0.761006965788031,0.517138919079752,88.25501895187988,53.44067816983316,1.2635073091107805,7,-0.9549999237060582,-0.4650001525878942,0.7050004005432093,-1.130000114440918,0.6200008392333949,4,0.007483998425451555,-1.1481456364175702,28.26000022888184,2.777782487297597,26.670000076293945,-1.8936261738375104,26.899999618530273,0.007483998425451555
9911,2019-07-08,28.46999931335449,28.5,27.76000022888184,27.90999984741211,5594000.0,0.014611541525855642,1.3870928046908293,11.200160219729844,45.645641345515145,37.91047912704001,-0.8064680251319523,0.2883663632165465,0.5015371375338731,-1.6359234204398057,10.645753827295797,0.7399997711181605,-0.6513362199988748,-0.034500503540041194,-2.5110977096971148,2.4420967026170324,-1.272799106618578,1.2037980995384956,-3.4099998474121023,98.64250230435412,59.61109828370913,1.2382986030785366,7,-1.3649997711181605,-0.8749999999999964,0.12000036239624379,-1.5399999618530202,0.44000053405762074,0,-0.016508581829646318,4.655152455868201,28.059999465942386,-1.1481456364175702,28.26000022888184,2.777782487297597,26.670000076293945,-0.016508581829646318
9912,2019-07-09,28.0,28.5,27.940000534057614,28.459999084472656,4853500.0,-0.016508581829646318,1.0740685796634726,-0.8214277199328393,45.148516384693764,37.78636420950334,-0.39352932615813785,0.6872784645456989,0.8951760511878462,-1.1067069749014422,10.799608772853396,0.5599994659423864,-0.9285030320289067,-0.4369997978210449,-2.890045551739828,2.016045956097738,-1.6635226747804381,0.7895230791383483,-2.871200523376462,77.37555623832719,32.434549576945116,1.2265228769593919,7,-0.9549999237060511,-0.4050006866455078,0.25250005722046254,-1.0700006484985316,0.10000038146973012,1,-0.012857164655412867,1.3870928046908293,28.46999931335449,4.655152455868201,28.059999465942386,-1.1481456364175702,28.26000022888184,-0.012857164655412867
9913,2019-07-10,28.34000015258789,28.40999984741211,27.979999542236328,28.15999984741211,2650800.0,0.012142862592424697,1.6875044703526214,-0.39130579005854743,45.57956895787738,38.19206590370854,-0.9160878646736847,0.24484388936483015,0.5015018075907207,-1.38762614348407,10.732664318308535,0.43000030517578125,-1.1015114270778739,-0.023999691009521484,-2.3916710133213748,2.343671631302332,-1.2078353521654464,1.1598359701464034,-3.143776665496823,89.61040569529008,42.2085815823192,1.1838356611559264,7,-1.5600004196166992,-0.7450008392333984,-0.12750005722045898,-1.4100008010864222,0.5100002288818395,2,-0.013055781130601574,1.0740685796634726,28.0,1.3870928046908293,28.46999931335449,4.655152455868201,28.059999465942386,-0.013055781130601574
9914,2019-07-11,27.479999542236328,28.489999771118164,27.149999618530273,28.35000038146973,5475800.0,-0.030345822361367625,1.330435821014345,-4.833329801212244,42.18181263316762,40.26208580091609,-0.31670504916588627,0.9927107154362282,1.2831884718980504,-0.4853999958707931,10.89224216887279,1.3400001525878906,-1.151218888825003,-0.7805003166198716,-3.110555098652547,1.549554465412804,-1.9455277076362094,0.38452707439646616,-2.217700524887082,24.444431885773866,-23.25077826123379,1.1650273910163373,7,-0.5149993896484375,0.11499977111816406,0.6975007057189941,0.2950000762939453,1.9899997711181605,3,0.02620091822041304,1.6875044703526214,28.34000015258789,1.0740685796634726,28.0,1.3870928046908293,28.46999931335449,0.02620091822041304
9915,2019-07-12,27.61000061035156,27.6299991607666,27.309999465942386,27.51000022888184,3603800.0,0.004730752193624399,3.571506423793189,-0.1149428563285461,44.788738296893406,41.47988246285487,-0.11728708889566164,0.7275288875136141,1.095401728905781,-0.5641669956417275,11.060443804771664,0.3199996948242152,-1.27671884212522,-0.5409993171691916,-2.770078610326255,1.688079975987872,-1.6555389637477234,0.5735403294093402,-2.282947573349297,34.074137913982575,-16.26535614279171,1.1145396465785324,7,-0.21500015258788707,-0.01500129699706676,0.6474995613098216,0.9099988937377965,2.430000305175785,4,0.037667475015875196,1.330435821014345,27.479999542236328,1.6875044703526214,28.34000015258789,1.0740685796634726,28.0,0.037667475015875196
9916,2019-07-15,27.520000457763672,27.809999465942386,27.26000022888184,27.59000015258789,4372300.0,-0.003259693973137523,1.1568668516675966,-0.6999942779759791,47.13438796636506,43.017600015837104,0.14469690716764205,0.6657941136157959,1.1315041422805088,-0.42325533310899033,10.96568225239303,0.5499992370605469,-1.3999872972680087,-0.5129995346069336,-2.6021704172638955,1.5761713480500283,-1.5575849759354128,0.5315859067215456,-2.129488481501454,27.407461828313238,-27.255580075115375,1.0445854413284805,7,-0.125,0.07499885559082031,0.8449997901916504,1.3049993515014684,1.1599998474121094,0,0.04215115654494328,3.571506423793189,27.61000061035156,1.330435821014345,27.479999542236328,1.6875044703526214,28.34000015258789,0.04215115654494328
9917,2019-07-16,28.13999938964844,28.13999938964844,27.53000068664551,27.57999992370605,3993900.0,0.02252903058037048,1.1785688740841886,-8.000027247956504,46.23115606787937,44.44641453776615,-0.3139227983952324,-0.051348012064242,0.4617664002653008,-0.9888592979141428,11.324751503640217,0.6199989318847692,-1.023278116030653,0.16699943542480966,-1.8310636003612828,2.165062471210902,-0.8320320824682383,1.1660309533178577,-2.687297652911468,73.88057152129566,18.61611595858807,0.9990315178930469,7,-0.4099998474121129,-0.5450000762939489,0.12250041961669567,0.6850004196166992,0.2600002288818324,1,0.02736320094047051,1.1568668516675966,27.520000457763672,3.571506423793189,27.61000061035156,1.330435821014345,27.479999542236328,0.02736320094047051
9918,2019-07-17,28.959999084472656,29.040000915527344,28.040000915527344,28.209999084472656,9317500.0,0.02914000400177197,1.1977933532311613,1.3392869915293033,50.13978928507309,45.317501848279974,-0.8659937569099831,-0.9200967570158838,-0.39269914770495973,-1.7381261978413178,11.783138358188406,1.0,-0.7674074209708337,0.9879991531372063,-1.0079606931559368,2.9839589994303495,-0.009980770009363482,1.9859790762837761,-3.4463513824704215,95.76710179078721,39.25221093184702,0.9979799231465708,7,-0.8649988174438477,-1.364999771118164,-0.7474989891052246,-0.13499927520751598,-0.15999984741210582,2,-0.029696088749672223,1.1785688740841886,28.13999938964844,1.1568668516675966,27.520000457763672,3.571506423793189,27.61000061035156,-0.029696088749672223
9919,2019-07-18,29.11000061035156,29.3700008392334,28.96999931335449,29.04999923706055,5122900.0,0.005179610863984108,-2.6363573311138,0.08000183105467802,74.93224778160916,49.086873191008216,-0.9864820434422015,-1.1387195996855866,-0.5567914036549517,-1.8146868884261345,12.498981475743285,0.4100017547607422,-0.5115604551764221,1.1445006370544384,-0.8348502174979053,3.123851491606782,0.15482520977826653,2.1341760643306102,-3.45529877980832,87.67771783542189,24.119124402100965,0.9896754272761723,7,-0.850000381469723,-1.5150012969970668,-0.917500495910641,-0.2850008010864187,-1.1800003051757777,3,-0.008931646287543282,1.1977933532311613,28.959999084472656,1.1785688740841886,28.13999938964844,1.1568668516675966,27.520000457763672,-0.008931646287543282
9920,2019-07-19,28.899999618530273,29.239999771118164,28.81999969482422,29.11000061035156,4505000.0,-0.007214049722369609,-1.2702655332573831,-3.499936423167753,68.30768047987709,51.60487753927066,-0.7205722687630818,-1.003812300200842,-0.37618466165922726,-1.5325189966776023,13.101602657436013,0.4200000762939453,-0.22325646787163933,0.9494997024536147,-0.9946948366922719,2.8936942415995013,-0.02259756711932681,1.9215969720265562,-3.0223798474656256,77.72506707356756,10.202533543717834,0.9720972695729426,7,-0.6399993896484375,-1.3050003051757812,-0.7249994277954102,-0.07499980926513317,-0.2899990081787145,4,0.019723173091626522,-2.6363573311138,29.11000061035156,1.1977933532311613,28.959999084472656,1.1785688740841886,28.13999938964844,0.019723173091626522
9921,2019-07-22,28.25,28.940000534057614,28.03000068664551,28.90999984741211,3816300.0,-0.022491336578202015,1.5277730682829704,3.142841572737812,59.97045723666699,53.251759856156575,-0.11740808941320324,-0.4119501355668618,0.24786728020485782,-0.8090884042064488,13.67201455174649,0.9099998474121023,-0.1395770763381492,0.3230000495910659,-1.5931921690300044,2.239192268212136,-0.6350960597194693,1.281096158901601,-2.1628373648452275,39.13039421990472,-29.952033440036224,0.9580961093105352,7,0.010000228881835938,-0.6550006866455078,-0.019999980926513672,0.5749998092651403,-0.3400001525878906,0,0.06336286426645454,-1.2702655332573831,28.899999618530273,-2.6363573311138,29.11000061035156,1.1977933532311613,28.959999084472656,0.06336286426645454
9922,2019-07-23,29.20000076293945,29.420000076293945,28.20000076293945,28.25,4250300.0,0.033628345590776876,-1.3238099044145073,-1.4393954281420631,66.88918207887662,55.61949464737871,-0.9826209184051962,-1.344235923339685,-0.7011357052786593,-1.683859311968984,13.701379015745504,1.2199993133544957,0.005343840453281956,1.2180007934570263,-0.7804784608201949,3.2164800477342474,0.2187611663184157,2.217240420595637,-2.9158678355399594,84.172704319666,11.007347737747239,0.9992396271386115,7,-0.9150009155273402,-1.680001258850094,-0.6200013160705531,-0.3750009536743093,-0.75,1,-0.01780823438962542,1.5277730682829704,28.25,-1.2702655332573831,28.899999618530273,-2.6363573311138,29.11000061035156,-0.01780823438962542
9923,2019-07-24,28.6299991607666,28.979999542236328,28.459999084472656,28.95000076293945,3693400.0,-0.01952060230410313,1.736850558904577,-0.33684352124382877,52.859340370373204,56.80588661817932,-0.41030485992106946,-0.8376588160540201,-0.11707413200007011,-1.0394222416756413,14.36193003519865,0.7400016784667933,0.05219705262511454,0.6609992027282701,-1.315876419127715,2.637874824584255,-0.32743860819972426,1.6494370136562644,-2.094996861455556,43.165376804434786,-26.049518340031184,0.9884378109279927,7,-0.28999900817871094,-1.3049993515014648,0.1550006866455078,0.1950006484985387,-0.03999900817871094,2,-0.008033515507451017,-1.3238099044145073,29.20000076293945,1.5277730682829704,28.25,-1.2702655332573831,28.899999618530273,-0.008033515507451017
9924,2019-07-25,28.540000915527344,28.920000076293945,28.35000038146973,28.51000022888184,2619300.0,-0.003143494511958944,-2.25713756328308,-0.093751676372231,53.77359480793516,57.80420400829507,-0.17224649561515903,-0.8204408631004121,-0.02956839094117214,-0.8733191343262057,15.036029085455738,0.5699996948242152,0.14250630430408506,0.590500926971437,-1.3538886953132092,2.534890549256083,-0.3816938841708861,1.56269573811376,-1.7741987940576678,36.69068005927861,-28.87171618662446,0.9721948111423233,7,-0.20000076293945312,-1.215001106262207,0.34749889373779297,0.2849988937377965,-0.1800003051757848,3,0.009109961919859355,1.736850558904577,28.6299991607666,-1.3238099044145073,29.20000076293945,1.5277730682829704,28.25,0.009109961919859355
9925,2019-07-26,29.15999984741211,29.28000068664551,28.479999542236328,28.71999931335449,3490300.0,0.021723858163839482,1.352936886600064,14.66634878250551,55.25114433632272,58.70606582717926,-0.6138041088448674,-1.20863716687332,-0.6578019314276098,-1.4080451765318962,13.115736030538342,0.8000011444091832,0.22279196304989313,1.023999881744384,-0.590401013482083,2.638400776970851,0.21679943413115055,1.8312003293576176,-2.1818618895564903,81.29493934903118,19.094205215841768,0.8072004476132335,7,-0.6849994659423828,-1.8350000381469727,-0.3450002670288086,-0.3350000381469691,-0.6599998474121094,4,-0.04218105448122933,-2.25713756328308,28.540000915527344,1.736850558904577,28.6299991607666,-1.3238099044145073,29.20000076293945,-0.04218105448122933
9926,2019-07-29,29.020000457763672,29.149999618530273,28.690000534057614,28.8700008392334,3036700.0,-0.00480107648768946,1.2439092469656896,0.3409078101496806,58.173078392619075,60.03294608548367,-0.2666999403332042,-0.9188508760338578,-0.5310575397188622,-1.1830405994361755,11.091667952792797,0.46999931335449574,0.42526948793385344,0.7590004920959466,-0.7090724410122107,2.227073425204104,0.024964025541869717,1.4930369586500234,-1.8465135304329863,67.21312756886402,6.64555647327483,0.7340364665540784,7,-0.2950000762939453,-1.7800006866455078,-0.2050008773803711,-0.1950006484985316,-0.13000106811523082,0,-0.014128181976042153,1.352936886600064,29.15999984741211,-2.25713756328308,28.540000915527344,1.736850558904577,28.6299991607666,-0.014128181976042153
9927,2019-07-30,29.10000038146973,29.26000022888184,28.71999931335449,29.01000022888184,3604200.0,0.0027567168312934154,1.634151787791138,0.600002543137978,56.35451542352544,60.72347121197838,-0.2192605797699727,-0.8701969499798246,-0.6230113714259069,-1.1684042563993664,9.529734770958346,0.5400009155273509,0.597464336331381,0.7290003776550336,-0.6357421841764825,2.0937429394865497,0.04662909673927729,1.4113716585707898,-1.7467924022219847,80.64513482694406,22.770145818207702,0.6823712809157575,7,-0.37500000000000355,-1.860000610351566,-0.3525009155273473,-0.27500057220458984,-0.6499996185302805,1,-0.04089348860680386,1.2439092469656896,29.020000457763672,1.352936886600064,29.15999984741211,-2.25713756328308,28.540000915527344,-0.04089348860680386
9928,2019-07-31,28.8700008392334,29.25,28.53000068664551,29.10000038146973,5044200.0,-0.007903764234408417,1.7169847987562485,-2.55554613656597,62.990665400805256,59.396628725222385,-0.0037658493415158034,-0.4921614830201477,-0.388542050696568,-0.8457418079749992,7.627143989564056,0.7199993133544886,0.7528131461733736,0.3890007972717271,-0.7312042260521103,1.5092058205955645,-0.17110171439018984,0.949103308933644,-1.3514494922219562,55.91400936856489,-5.934029322321223,0.5601025116619183,7,-0.14500045776367188,-1.6300010681152344,-0.220001220703125,-0.045001029968258166,-0.21000099182128906,2,-0.014547975894866672,1.634151787791138,29.10000038146973,1.2439092469656896,29.020000457763672,1.352936886600064,29.15999984741211,-0.014547975894866672
9929,2019-08-01,29.13999938964844,29.60000038146973,28.8799991607666,29.01000022888184,7468100.0,0.009352218308498417,-2.6923016730814826,-0.5652148673975332,63.93442053405791,58.9107109534647,-0.30068143356173493,-0.7302950084421873,-0.6534202899518355,-1.027432570501258,7.370740672665723,0.7299995422363317,0.8916842544584824,0.6149993896484425,-0.5373255777249604,1.7673243570218453,0.03883690596174105,1.191161873335144,-1.4693321442943983,58.92851364860206,-6.167006982399187,0.5761624836867015,8,-0.3249988555908203,-1.8099994659423828,-0.4899997711181676,-0.3149995803833008,-0.029998779296882105,3,-0.018874373664397814,1.7169847987562485,28.8700008392334,1.634151787791138,29.10000038146973,1.2439092469656896,29.020000457763672,-0.018874373664397814
9930,2019-08-02,28.270000457763672,29.11000061035156,28.239999771118164,29.10000038146973,4360500.0,-0.029855832193113385,1.047059879500508,-6.38465601478941,55.98086444615068,58.467422865629565,0.5258532429141347,0.16468692221881298,0.2152411887256953,-0.07153196832032904,6.923982032772262,0.899999618530277,0.9047100764206988,-0.2654995918273926,-1.4037249134844387,0.8727257298296536,-0.8346122526559157,0.3036130690011305,-0.4063998987980604,2.205931851585898,-64.8620390442483,0.5691126608285232,8,0.630000114440918,-0.9400005340576136,0.37999916076660156,0.5549993515014684,1.1800003051757777,4,0.0031835921871437023,-2.6923016730814826,29.13999938964844,1.7169847987562485,28.8700008392334,1.634151787791138,29.10000038146973,0.0031835921871437023
9931,2019-08-05,28.0,28.13999938964844,27.809999465942386,28.059999465942386,4641900.0,-0.009550776561431662,2.000008669793475,0.07228851982838853,48.817572356839236,56.45946622984762,0.8455840417314562,0.419161449201642,0.46655454797382134,0.2796804237917243,6.945981251470632,0.4600009918212855,0.6667199903762544,-0.5120000839233398,-1.6750559664136695,0.6510557985669898,-1.093528025168503,0.0695278573218232,1.6000003814697301,10.614549546285481,-53.29523851250216,0.581527941245164,8,0.7049999237060582,-0.4849996566772461,-0.44250059127807617,0.1799993515014684,1.5,0,0.017857142857142794,1.047059879500508,28.270000457763672,-2.6923016730814826,29.13999938964844,1.7169847987562485,28.8700008392334,0.017857142857142794
9932,2019-08-06,27.63999938964844,28.11000061035156,27.43000030517578,28.0,4394100.0,-0.012857164655412867,1.3448212359580287,6.000063578853259,37.912088679849056,54.79866048645605,1.073966294139801,0.7913835070679305,0.8052337918235573,0.7188257168480341,7.108570993513289,0.6800003051757777,0.5043834196325925,-0.8540006637573221,-2.0607432373987216,0.3527419098840774,-1.4573719505780218,-0.25062937693662235,1.924200973510743,9.67737682439663,-48.128854568944256,0.6033712868206998,8,0.8750009536743129,0.3050012588500941,-0.1799998283386266,0.5399999618530273,2.1200008392333984,1,0.045224313589100174,2.000008669793475,28.0,1.047059879500508,28.270000457763672,-2.6923016730814826,29.13999938964844,0.045224313589100174
9933,2019-08-07,27.96999931335449,28.020000457763672,27.040000915527344,27.309999465942386,4289700.0,0.011939216027249122,1.578938914822065,-1.8333298012122223,39.89360101157157,53.25643895352677,0.7157708501737226,0.45560171849546904,0.4692355870333209,0.47069290175474165,7.4151134176427975,0.9799995422363281,0.45713969017744205,-0.5055006980896017,-1.7333440843399899,0.7223426881607864,-1.119422391214794,0.10842099503559055,1.5088330474853606,36.32806999374878,-16.96846624817281,0.6139216931251937,8,0.3500013351440465,-0.02499866485595348,-0.5099997520446742,0.21000003814697976,1.9000015258789098,2,0.017161296437922413,1.3448212359580287,27.63999938964844,2.000008669793475,28.0,1.047059879500508,28.270000457763672,0.017161296437922413
9934,2019-08-08,28.20000076293945,28.21999931335449,27.440000534057614,27.6200008392334,4506500.0,0.008223148202765485,1.516137169788712,0.8787879663613022,43.81626227603386,51.985896502383554,0.48329174463878743,0.29756286449931224,0.2747926767564586,0.325046489331001,6.897064448659661,0.779998779296875,0.264857790707385,-0.31149930953979776,-1.4558267952708057,0.8328281761912102,-0.8836630524053035,0.260664433325708,1.13250171118165,56.0386482332604,5.591236466425364,0.5721637428655045,8,0.11999988555908558,0.07999897003174183,-0.7400012016296351,-0.020001411437981176,2.239999771118164,3,0.01631202383076502,1.578938914822065,27.96999931335449,1.3448212359580287,27.63999938964844,2.000008669793475,28.0,0.01631202383076502
9935,2019-08-09,28.649999618530273,28.729999542236328,28.15999984741211,28.26000022888184,2485200.0,0.0159574057949039,1.0727290382094479,0.6724128292232138,53.66300206350076,51.484776910259306,-0.05214179693109244,-0.07433833934785383,-0.12111270390498774,-0.03297275638580288,6.121210167314948,0.5699996948242188,0.25336492560783697,0.08649959564208842,-0.9770056881927118,1.1500048794768887,-0.4452530462753117,0.6182522375594885,0.5449527620752015,95.26627285716542,41.59504844962261,0.5317526419173996,8,-0.3299989700317383,-0.3299989700317383,-1.3000001907348633,-0.47000026702880504,1.3199996948242152,4,0.01605588125466384,1.516137169788712,28.20000076293945,1.578938914822065,27.96999931335449,1.3448212359580287,27.63999938964844,0.01605588125466384
9936,2019-08-12,28.68000030517578,28.75,28.34000015258789,28.53000068664551,2270900.0,0.001047144399475064,1.8275948251481489,0.3846150084119041,44.273119054761146,50.14239953595216,-0.15136061528113132,-0.013680288923442419,-0.0926545969311654,0.028677368716600427,5.512734257264957,0.4099998474121094,0.242554457451849,0.05850028991699219,-0.8851608404509577,1.002161420284942,-0.41333027526698274,0.5303308551009671,0.3856549875250046,95.90644840340333,44.189382946222004,0.47183056518397454,8,-0.3599996566772461,-0.3599996566772461,-1.330000877380371,-0.5000009536743129,0.8199996948242188,0,0.02684799336019217,1.0727290382094479,28.649999618530273,1.516137169788712,28.20000076293945,1.578938914822065,27.96999931335449,0.02684799336019217
9937,2019-08-13,28.90999984741211,29.26000022888184,28.59000015258789,28.770000457763672,2982000.0,0.008019509755542886,-1.6800003051757955,0.9333316379080369,53.33334544349768,49.0693639851402,-0.45946355162165986,-0.19292703034670922,-0.28449587790990805,-0.15402754399913832,5.165117940239005,0.6700000762939489,0.17516486675071619,0.24999980926513743,-0.6735632941026672,1.173562912632942,-0.2117817424187649,0.7117813609490398,-1.8699989318847656,84.23421217455841,30.136851023525665,0.4617815516839015,8,-0.5899991989135742,-0.5899991989135742,-1.5600004196166992,-0.730000495910641,0.75,1,0.02040816865105266,1.8275948251481489,28.68000030517578,1.0727290382094479,28.649999618530273,1.516137169788712,28.20000076293945,0.02040816865105266
9938,2019-08-14,28.10000038146973,28.76000022888184,28.07999992370605,28.65999984741211,4740200.0,-0.028017968530528625,-1.2666662428116813,-4.000013623978176,45.52844645948145,47.0242557546317,0.25683374264565373,0.5790270338484156,0.5195745999061394,0.6889772677545203,5.329272049155992,0.8299999237060582,0.07125006273965795,-0.5169997215270961,-1.4615934383966973,0.4275939953425052,-0.9892965799618949,-0.04470286309229721,-1.015599479675295,36.26373396045315,-19.207811291103354,0.47229685843480007,8,0.05000019073485973,0.22000026702880504,-0.7800006866455114,0.07999897003173828,1.7099990844726562,2,0.059074726863946214,-1.6800003051757955,28.90999984741211,1.8275948251481489,28.68000030517578,1.0727290382094479,28.649999618530273,0.059074726863946214
9939,2019-08-15,28.85000038146973,28.95000076293945,28.07999992370605,28.170000076293945,2561800.0,0.026690391096741095,-1.0232563297315354,-1.2142874172772031,46.93069673405091,46.0186815643984,-0.6019277907533365,-0.2017964678061297,-0.24807142882196942,-0.03785119913383994,5.100857952621064,0.8700008392333984,-0.01212623947167657,0.24600028991699574,-0.67693344789107,1.1689340277250615,-0.21546657898703714,0.7074671588210286,-1.7220874931335466,65.25425920537957,12.510150658125951,0.46146686890403343,8,-0.6999998092651403,-0.529999732971195,-1.6625008583068883,-0.735000610351566,0.04999923706054332,3,0.03535530136141052,-1.2666662428116813,28.10000038146973,-1.6800003051757955,28.90999984741211,1.8275948251481489,28.68000030517578,0.03535530136141052
9940,2019-08-16,29.46999931335449,29.56999969482422,28.96999931335449,29.040000915527344,2574000.0,0.02149043063039202,-1.105258578861938,0.6323503012487433,54.06870804822246,46.602141085663206,-1.1552979190600787,-0.8188877390625322,-0.8917709267056964,-0.6270059803447019,5.142415419050735,0.7199993133544886,-0.10790098161323414,0.8374992370605447,-0.15639535656819348,1.831393830689283,0.34055194024617563,1.3344465338749139,-2.2994446782073936,93.28856397107464,40.62423432709227,0.4969472968143694,8,-1.1649990081787074,-1.1499986648559535,-2.1899995803832972,-1.4249992370605398,0.09000015258789773,4,0.03291487082809552,-1.0232563297315354,28.85000038146973,-1.2666662428116813,28.10000038146973,-1.6800003051757955,28.90999984741211,0.03291487082809552
9941,2019-08-19,30.040000915527344,30.170000076293945,29.54999923706055,29.6299991607666,3528000.0,0.019341758244105334,-1.1754354263916222,0.9534960056422322,57.8073152857554,48.81272181965281,-1.5706661730862237,-1.3153497822359839,-1.4786935076094636,-1.1625357644244936,5.415382846119267,0.7000007629394567,-0.2239718509066968,1.3180007934570312,0.16026044981939336,2.475741137094669,0.7391306216382141,1.8968709652758484,-2.7734684779931627,93.77994491504543,42.81034700078618,0.5788701718188184,8,-1.4350004196166992,-1.4350004196166992,-2.5450010299682617,-1.9950008392333949,-0.1400012969970703,0,-0.002330279628476095,-1.105258578861938,29.46999931335449,-1.0232563297315354,28.85000038146973,-1.2666662428116813,28.10000038146973,-0.002330279628476095
9942,2019-08-20,28.68000030517578,29.76000022888184,28.61000061035156,29.76000022888184,5563600.0,-0.04527298831234705,1.1296290736466204,-2.6341348815355574,48.67132486577201,49.78802447011952,-0.05322442111955539,0.003895994121482005,-0.14273949727440538,0.21447867636995,5.634423171548154,1.4300003051757848,-0.26220251930974214,-0.015999794006347656,-1.1516871294768656,1.1196875414641703,-0.5838434617416048,0.5518438737289095,-1.2392598093160139,28.70815012749131,-20.7422516122982,0.5678436677352585,8,0.125,-0.07499980926513672,-1.1850004196166992,-0.6350002288818324,2.3199996948242188,1,0.02859134191418522,-1.1754354263916222,30.040000915527344,-1.105258578861938,29.46999931335449,-1.0232563297315354,28.85000038146973,0.02859134191418522
9943,2019-08-21,28.399999618530273,28.79999923706055,28.06999969482422,28.770000457763672,3601400.0,-0.00976292481402019,2.395359359128432,0.3425933938622212,44.83240509943914,49.900929228275665,0.32875880341946484,0.2801454060257029,0.09495814051025064,0.5100377308920869,6.019779291804796,0.7299995422363317,-0.22959494546985226,-0.28450050354003764,-1.427635377007828,0.8586343699277528,-0.8560679402739311,0.2870669331938558,-0.7955035478444543,15.714279226706509,-31.19312672082593,0.5715674367338949,8,0.7200002670288086,0.2050008773803711,-0.7375001907348633,-0.6800003051757812,1.880001068115238,2,0.044366205838246575,1.1296290736466204,28.68000030517578,-1.1754354263916222,30.040000915527344,-1.105258578861938,29.46999931335449,0.044366205838246575
9944,2019-08-22,28.79999923706055,28.86000061035156,28.239999771118164,28.5,2380900.0,0.014084493799404463,1.9523710048047123,-0.810806909741384,53.96112545502653,49.9340540495563,0.025501110612825784,-0.10474753130255365,-0.33550921331885064,0.12983680623515426,6.4662299175411695,0.6200008392333949,-0.07863072733193377,0.10249919891357706,-1.0396296931092834,1.2446280909364376,-0.4685652470978532,0.6735636449250073,-1.041572926038242,34.761876649061705,-17.064666937576938,0.571064446011431,8,0.3200006484985316,-0.1949987411499059,-0.9549994468689,-1.1799993515014684,1.8800010681152308,3,0.03506945332075362,2.395359359128432,28.399999618530273,1.1296290736466204,28.68000030517578,-1.1754354263916222,30.040000915527344,0.03506945332075362
9945,2019-08-23,27.93000030517578,28.79999923706055,27.79999923706055,28.729999542236328,3948500.0,-0.030208297046245502,1.127662682872374,-2.6666709052299318,49.5198924140385,50.517028867253785,0.8746012770942642,0.704498167206058,0.4852248606922558,1.0186085429358656,6.755845504181568,1.0,0.02571391353362884,-0.7059997558593736,-1.8754064656520875,0.4634069539333403,-1.2907031107557287,-0.12129640096301841,2.239999771118164,5.485275193289856,-49.42465316868993,0.5847033548963564,8,1.0549993515014648,0.6750001907348633,-0.0025005340576171875,-0.33500099182128906,1.5499992370605469,4,0.034729656382235685,1.9523710048047123,28.79999923706055,2.395359359128432,28.399999618530273,1.1296290736466204,28.68000030517578,0.034729656382235685
9946,2019-08-26,28.61000061035156,28.63999938964844,28.020000457763672,28.239999771118164,3900700.0,0.02434659139798745,1.883726706972463,-0.46250149011753605,56.37320067611866,50.854790559767224,0.20520700986118712,-0.008214366384340366,-0.23973340527673415,0.360248425720048,7.061112276997966,0.7099990844726598,0.10904478709545984,-0.005499458312993255,-1.160852849164133,1.1498539325381465,-0.5831761537385631,0.5721772371125766,1.5125994491577188,41.32657976557104,-18.507494085606936,0.5776766954255705,8,0.37499904632568715,-0.005000114440914416,-0.6825008392333949,-1.0150012969970668,-0.3000011444091726,0,0.03320513230772537,1.127662682872374,27.93000030517578,1.9523710048047123,28.79999923706055,2.395359359128432,28.399999618530273,0.03320513230772537
9947,2019-08-27,27.90999984741211,28.75,27.5,28.60000038146973,4553800.0,-0.02446699573596578,1.525253109075321,-1.8648620783867236,49.62406356489133,51.30985912703499,0.8363963684589351,0.6303835393711452,0.4236568365044384,1.072929088620846,7.434373726373845,1.25,0.07586996264391388,-0.6460001945495613,-1.81873266458825,0.5267322754891275,-1.2323664295689056,-0.059633959530216885,2.1661481956481943,30.14703407420713,-31.311224108000655,0.5863662350193437,8,0.9250001907348633,0.6950006484985352,0.017499923706054688,-0.3150005340576172,0.05999946594237926,1,0.07130060128978055,1.883726706972463,28.61000061035156,1.127662682872374,27.93000030517578,1.9523710048047123,28.79999923706055,0.07130060128978055
9948,2019-08-28,28.45000076293945,28.56999969482422,27.88999938964844,28.0,2494700.0,0.0193479368856897,-1.0298456475571884,-0.6521745139720004,51.50784060549224,51.81843066830624,0.39254433995603577,0.06040072116661932,-0.13582890072921927,0.5408933065227401,8.0689875414792,0.6800003051757777,0.10965917817646442,-0.08499927520752237,-1.2490666645667865,1.0790681141517418,-0.6670329698871562,0.49703441947211147,1.523101358398442,69.85296592579287,7.3907059406622935,0.5820336946796328,8,0.3849992752075231,0.15499973297119496,-0.5475010871887172,-0.8550014495849574,0.4099998474121094,2,0.08963090223822845,1.525253109075321,27.90999984741211,1.883726706972463,28.61000061035156,1.127662682872374,27.93000030517578,0.08963090223822845
9949,2019-08-29,28.59000015258789,28.85000038146973,28.399999618530273,28.63999938964844,2607300.0,0.004920892298562407,-1.0930253189262245,-0.11110922731319489,49.624063564891316,51.32458128126945,0.23667420709228537,-0.12955844730145571,-0.30246990862325873,0.4095943588454318,8.20034953473776,0.4500007629394567,0.07926400483471241,0.08250007629394673,-1.0468571747530504,1.2118573273409439,-0.48217854922955183,0.6471787018174453,1.2841778838964863,80.74072922862582,21.501480513858084,0.564678625523498,8,0.24499988555908203,0.015000343322753906,-0.757500171661377,-0.9950008392333984,0.03999900817871094,3,0.05911159583903136,-1.0298456475571884,28.45000076293945,1.525253109075321,27.90999984741211,1.883726706972463,28.61000061035156,0.05911159583903136
9950,2019-08-30,28.36000061035156,29.03000068664551,28.31999969482422,28.809999465942386,4798000.0,-0.008044754844658941,-1.6792455546238882,9.000114442663728,48.04401171830185,50.23976977377461,0.32705549848843063,0.11334041610341572,-0.10104440699375061,0.6591802417691035,8.761962658608102,0.7100009918212926,0.15039933080463186,-0.1519994735717809,-1.2780846413910396,0.9740856942474778,-0.7150420574814085,0.4110431103378467,1.4192103046734417,56.209164993062124,1.541642706314235,0.563042583909629,8,0.269999504089359,0.24499988555908558,-0.5275006294250453,-0.7650012969970668,-0.4700012207031179,4,0.0818053471401341,-1.0930253189262245,28.59000015258789,-1.0298456475571884,28.45000076293945,1.525253109075321,27.90999984741211,0.0818053471401341
9951,2019-09-03,28.5,28.520000457763672,27.36000061035156,28.1200008392334,5858000.0,0.004936508696595121,4.52380779378842,-0.8444447270153176,47.46600840742286,50.10584572284693,-0.06075488321988587,0.013407825308945576,-0.2531059180687478,0.5102409260556371,9.202109146639915,1.159999847412113,0.16356776500904147,-0.03700008392333842,-1.137126582936176,1.0631264150894992,-0.5870633334297573,0.5130631655830804,1.188042478424002,68.26343338727963,16.619770437866634,0.5500632495064186,9,-0.30499935150146484,0.10500049591064453,-0.5999999046325684,-0.9050006866455078,-0.4099998474121094,1,0.034385948850397474,-1.6792455546238882,28.36000061035156,-1.0930253189262245,28.59000015258789,-1.0298456475571884,28.45000076293945,0.034385948850397474
9952,2019-09-04,28.88999938964844,29.21999931335449,28.489999771118164,28.57999992370605,2846200.0,0.013684189110471534,-1.9795913600958979,0.8157898699486708,55.14992829413653,51.25223718892442,-0.46693663408697716,-0.2931743331495973,-0.6308968203285339,0.1072514691610138,8.961035895922453,0.7299995422363246,0.08841003934328384,0.29049930572510263,-0.7345239551155984,1.3155225665658037,-0.22201232469524612,0.8030109361454514,0.6583605766912157,82.25805624631515,27.48465155416804,0.5125116304203499,9,-0.5999994277954173,-0.2849988937377965,-0.9074993133544957,-1.2950000762939489,-0.5399990081787109,2,-0.020076148700573282,4.52380779378842,28.5,-1.6792455546238882,28.36000061035156,-1.0930253189262245,28.59000015258789,-0.020076148700573282
9953,2019-09-05,28.45000076293945,29.28000068664551,28.45000076293945,29.1299991607666,4093100.0,-0.015230136241077497,-1.4411819979523957,-2.1935469977665134,47.2826108082935,50.51018000595408,-0.02134400748814258,0.194606164757392,-0.2090187418464602,0.5320486057715961,8.294698267484238,0.8299999237060618,-0.08299239536696135,-0.17349939346313903,-1.1581450964825244,0.8111463095562463,-0.6658222449728299,0.3188234580465519,0.9670576420409205,56.77083902474863,3.1859143094642164,0.49232285150969196,9,-0.13000011444091442,0.15499973297119496,-0.46750068664550426,-0.8550014495849574,-0.0400009155273402,3,-0.016871755244739273,-1.9795913600958979,28.88999938964844,4.52380779378842,28.5,-1.6792455546238882,28.36000061035156,-0.016871755244739273
9954,2019-09-06,28.65999984741211,28.729999542236328,27.79999923706055,27.920000076293945,5469900.0,0.0073813384478433886,1.1136390729409746,-1.0882375215629019,44.17266475309716,49.916043599182814,-0.2830568907947395,0.021962036051448308,-0.436361319646128,0.30264567924204755,8.079944081530485,0.9300003051757777,-0.08684571981568112,0.013499736785888672,-0.9507730511684009,0.9777725247401783,-0.46863665719125436,0.4956361307630317,0.6336350898905323,67.70829090641767,18.3547241533853,0.4821363939771445,9,-0.3399991989135742,-0.054999351501464844,-0.6774997711181641,-1.0650005340576172,-0.879999160766598,4,0.006978393719618614,-1.4411819979523957,28.45000076293945,-1.9795913600958979,28.88999938964844,4.52380779378842,28.5,0.006978393719618614
9955,2019-09-09,29.11000061035156,29.209999084472656,28.729999542236328,28.79999923706055,3644300.0,0.01570135259369465,-1.1333276819395584,0.4189209042897219,43.19179666708183,48.45144315373429,-0.6124809700646274,-0.41298350495271663,-0.7860013891460973,-0.16449886004945924,8.309634976424737,0.5499992370605469,-0.023253408714790424,0.4405004501342731,-0.5458159255644688,1.426816825833015,-0.05265773771509785,0.933658637983644,-1.75,91.14582971152313,45.453364286454814,0.4931581878493709,9,-0.7899999618530238,-0.5050001144409144,-1.0375003814697195,-1.5150012969970668,-2.030000686645508,0,-0.016489228427369662,1.1136390729409746,28.65999984741211,-1.4411819979523957,28.45000076293945,-1.9795913600958979,28.88999938964844,-0.016489228427369662
9956,2019-09-10,29.45000076293945,29.88999938964844,29.07999992370605,29.07999992370605,5580500.0,0.011679840105087047,-3.3783655605788403,1.1935458069279792,56.62651274805386,49.22949306297457,-0.9172557042408194,-0.7297542683619263,-1.054760135642642,-0.5203187771177049,8.316522698042025,0.8099994659423899,-0.058466238978404306,0.7420005798339808,-0.3043284284181844,1.788329588086146,0.2188360757078982,1.2651650839600634,-2.0530001831054676,78.9474356657738,29.821588320851077,0.523164504126083,9,-0.8250007629394496,-0.845000267028805,-1.3350005149841273,-1.8550014495849574,-2.5300006866455043,1,-0.052971182780210624,-1.1333276819395584,29.11000061035156,1.1136390729409746,28.65999984741211,-1.4411819979523957,28.45000076293945,-0.052971182780210624
9957,2019-09-11,29.5,29.940000534057614,29.15999984741211,29.38999938964844,5278800.0,0.001697766919023902,-1.7368459798423133,0.2972982725646468,59.85664111569715,50.157137564108446,-0.8023727941846985,-0.7729135112692838,-1.0437185106058244,-0.5923944943057506,8.599979682244474,0.7800006866455043,0.01383661763369659,0.7624998092651367,-0.33959157158173525,1.8645911901120087,0.21145411884170073,1.3135454996885727,-2.0032794677734387,79.43923984181504,25.00942455148479,0.5510456904234363,9,-0.8499994277954137,-0.8949995040893555,-1.3899998664855957,-1.9050006866455078,-2.110000610351559,2,-0.04779660499702065,-3.3783655605788403,29.45000076293945,-1.1333276819395584,29.11000061035156,1.1136390729409746,28.65999984741211,-0.04779660499702065
9958,2019-09-12,29.76000022888184,29.95000076293945,29.5,29.60000038146973,5351000.0,0.008813567080740325,-1.499999999999931,1.454535996670875,58.82354384888457,51.1793020401077,-0.9577225467025912,-0.9509288515630594,-1.2309834145738172,-0.8789315922852516,8.648357114282202,0.4500007629394496,-0.017431034891178143,0.93950004577637,-0.20947625394508407,2.088476345497824,0.365011895915643,1.513988195637097,-2.1166828965454165,91.16277212966443,32.83046533119148,0.5744881498607277,9,-1.1049995422363352,-1.154999732971195,-1.529999732971195,-2.1650009155273473,-2.610000610351566,3,-0.04737902676639483,-1.7368459798423133,29.5,-3.3783655605788403,29.45000076293945,-1.1333276819395584,29.11000061035156,-0.04737902676639483
9959,2019-09-13,29.8700008392334,30.479999542236328,29.559999465942386,29.61000061035156,3646300.0,0.003696257039837114,-4.111075790087236,1.6250029802351031,70.72650852784825,53.699579463390634,-0.9689569269629743,-1.0335881051999536,-1.316729137939813,-1.0152585062296602,9.13180601336296,0.9200000762939418,0.07699233884635603,0.9985006332397468,-0.24282780381935964,2.2398290702988533,0.3778364147101918,1.6191648517693018,-2.042148832448735,65.14293125697544,0.12063245476154805,0.6206642185295537,9,-0.9500007629394531,-0.9500007629394531,-1.7375001907348633,-2.2750015258789062,-2.410001754760742,4,-0.04887850521596304,-1.499999999999931,29.76000022888184,-1.7368459798423133,29.5,-3.3783655605788403,29.45000076293945,-0.04887850521596304
9960,2019-09-16,30.440000534057614,30.56999969482422,29.85000038146973,29.899999618530273,3958900.0,0.01908268091092702,-1.250000000000014,2.076924769834532,70.02189069676683,56.205788606651076,-1.3554169802359368,-1.6097230591594176,-1.8489028074818314,-1.614764462773035,9.341103098447162,0.7199993133544886,0.13612726259912122,1.5200002670288058,0.1151811664579121,2.9248193675996994,0.8175907167433607,2.222409817314251,-2.346933773727784,91.27522276939362,22.29491106288559,0.7024095502854465,9,-1.2550010681152308,-1.475000381469723,-2.1400003433227504,-2.8450012207031214,-3.069999694824215,0,-0.08738501316502856,-4.111075790087236,29.8700008392334,-1.499999999999931,29.76000022888184,-1.7368459798423133,29.5,-0.08738501316502856
9961,2019-09-17,29.96999931335449,30.36000061035156,29.899999618530273,30.36000061035156,7482900.0,-0.015440250080720808,1.3589716001623504,-0.7222233995959301,73.73272233695116,58.27054350029714,-0.7319389644721817,-1.20712500342729,-1.3589746687762414,-1.1720329334953163,8.948041263818524,0.5400009155273402,0.2010240495996456,1.0534991264343212,-0.3398728444368153,2.4468710973054577,0.35681314099875294,1.7501851118698895,-1.5797006008853316,57.4467768510074,-15.76632909333658,0.6966859854355674,9,-0.7849998474121058,-1.004999160766598,-1.6499986648559535,-2.3749999999999964,-2.3599987030029297,1,-0.0964297449403233,-1.250000000000014,30.440000534057614,-4.111075790087236,29.8700008392334,-1.499999999999931,29.76000022888184,-0.0964297449403233
9962,2019-09-18,29.5,30.25,29.229999542236328,30.0,6770800.0,-0.015682326463886787,1.0400009155273438,1.2820470184327515,62.29508269948559,59.93859593265183,-0.1858561949761004,-0.7088886316715133,-0.8589472198412516,-0.7329518520505083,9.427983806368635,1.0200004577636719,0.29679060869892737,0.5424998283386238,-0.8697008243619528,1.9547004810392004,-0.16360049801166454,1.248600154688912,-0.8481371696482363,20.149285598380747,-51.27928601587071,0.706100326350289,9,-0.3150005340576172,-0.5349998474121094,-1.1799993515014648,-1.9050006866455078,-2.4099998474121094,2,-0.08745762453240868,1.3589716001623504,29.96999931335449,-1.250000000000014,30.440000534057614,-4.111075790087236,29.8700008392334,-0.08745762453240868
9963,2019-09-19,29.65999984741211,29.670000076293945,28.96999931335449,29.63999938964844,4983400.0,0.0054237236410885625,33.99923707800895,-0.040000915527336645,62.47086734181218,61.97172955362015,-0.17452028242903594,-0.8112454162317775,-0.9974015024530551,-0.9131941377670039,9.593690594846457,0.7000007629394567,0.40164468993879154,0.6394996643066406,-0.7803813274014999,2.059380656014781,-0.07044083154742964,1.3494401601607109,-0.7779605933236518,43.125023096794465,-26.0050916931947,0.709940495854071,9,-0.010000228881835938,-0.6949996948242188,-1.3399991989135742,-2.065000534057617,-2.739999771118164,3,-0.07653406842352795,1.0400009155273438,29.5,1.3589716001623504,29.96999931335449,-1.250000000000014,30.440000534057614,-0.07653406842352795
9964,2019-09-20,29.809999465942386,30.10000038146973,29.649999618530273,29.649999618530273,5498600.0,0.005057303415440417,-4.625014901175449,7.999809269503792,67.22090056817284,64.64162998707471,-0.16118807869615281,-0.9293467763958425,-1.0959436928160535,-1.089475663050802,9.715530503223166,0.4500007629394567,0.4141811569002485,0.7389992713928244,-0.719188361663555,2.197186904449204,0.009905454864636454,1.4680930879210123,-0.8400001525878977,52.4999970197688,-17.510042084753948,0.7290938165281893,9,-0.039999961853030896,-0.8449993133544957,-1.5749988555908239,-2.215000152587894,-2.510000228881836,4,-0.08923179788886393,33.99923707800895,29.65999984741211,1.0400009155273438,29.5,1.3589716001623504,29.96999931335449,-0.08923179788886393
9965,2019-09-23,28.899999618530273,30.020000457763672,28.8799991607666,29.979999542236328,4425800.0,-0.030526664331268383,-1.0357150763875524,-6.750005960470012,54.01606233432773,64.35157994110514,0.8000212351286393,0.06013199877828512,-0.1481907184480633,-0.20109715032788245,9.642312883681031,1.1400012969970703,0.5186467218324289,-0.21950054168701172,-1.579089766706307,1.1400886833322836,-0.8992951541966576,0.4602940708226342,1.6700000762939453,1.3513809577200537,-66.03424712769925,0.6797946125096477,9,0.8249998092651367,0.06500053405761719,-0.6649990081787109,-1.3050003051757812,-1.4099998474121094,0,-0.049827008756578306,-4.625014901175449,29.809999465942386,33.99923707800895,29.65999984741211,1.0400009155273438,29.5,-0.049827008756578306
9966,2019-09-24,29.559999465942386,29.59000015258789,28.71999931335449,28.90999984741211,4174800.0,0.022837365263801868,1.4507031659256773,-0.6018515411554681,56.3809554257912,63.96539264222671,0.1757473072533564,-0.5534213300378958,-0.7590883775013673,-0.8760662332444191,9.62148191346871,0.870000839233402,0.6594646157104265,0.3929993629455595,-0.9579939203363068,1.7439926462274258,-0.28249727869537367,1.0684960045864926,0.976200218200681,54.90194611804896,-10.164444801572408,0.675496641640933,9,0.0850000381469691,-0.5949993133544957,-1.2474989891052282,-1.9650001525878942,-1.7699985504150426,1,-0.07408655839903511,-1.0357150763875524,28.899999618530273,-4.625014901175449,29.809999465942386,33.99923707800895,29.65999984741211,-0.07408655839903511
9967,2019-09-25,29.899999618530273,30.290000915527344,29.65999984741211,29.70000076293945,6915500.0,0.011502035139737465,-3.499996594028651,0.3076907276392623,64.0776598349014,64.54918330733967,-0.11347952205870726,-0.7765033267216843,-1.065010606144078,-1.2301685280673738,8.810399416607254,0.7300014495849574,0.792965586578795,0.6334995269775376,-0.6170878918212885,1.8840869457763638,0.008205817578126329,1.258793236376949,0.5635520507812508,75.15917840737772,8.669880126607282,0.6252937093994126,9,-0.25500011444091797,-0.9349994659423828,-1.294999122619629,-2.2849998474121094,-2.850000381469723,2,-0.07658859656839279,1.4507031659256773,29.559999465942386,-1.0357150763875524,28.899999618530273,-4.625014901175449,29.809999465942386,-0.07658859656839279
9968,2019-09-26,31.0,31.82999992370605,29.989999771118164,31.06999969482422,13333400.0,0.036789310886412574,1.314465378626667,-0.3500004768398805,69.37085925411311,64.398555610258,-1.1388506540902767,-1.7662242008017373,-2.143883435623092,-2.334664653881461,8.397976950553419,1.9300003051757777,0.8304387045000254,1.6059999465942383,0.19610422736083066,3.015895665827646,0.9010520869775327,2.310947806210944,-2.2800006866455114,73.31190479695032,6.68859643726681,0.7049478596167043,9,-0.7250003814697301,-1.404999732971195,-2.294999599456787,-3.385000228881836,-3.5300006866455114,3,-0.1261290273358745,-3.499996594028651,29.899999618530273,1.4507031659256773,29.559999465942386,-1.0357150763875524,28.899999618530273,-0.1261290273358745
9969,2019-09-27,30.28000068664551,31.25,29.82999992370605,31.06999969482422,6990200.0,-0.0232257843017577,1.4695661692631556,11.28574931880104,59.270999804428804,63.204012177775994,-0.3962462496564605,-0.9624688438229008,-1.4155231582067458,-1.6138132225689645,8.274127869743827,1.4200000762939489,0.8313634682335476,0.8015006065368695,-0.6080797268371647,2.2110809399109037,0.09671043984985062,1.5062907732238884,-1.4978013610839902,50.160806017162685,-12.808657019887193,0.7047901666870179,9,-0.00500106811524148,-0.6850004196167063,-1.417500495910648,-2.6650009155273473,-2.520000457763672,4,-0.11096435053363252,1.314465378626667,31.0,-3.499996594028651,29.899999618530273,1.4507031659256773,29.559999465942386,-0.11096435053363252
9970,2019-09-30,30.68000030517578,30.809999465942386,30.3700008392334,30.3700008392334,4590600.0,0.013210026732485503,-1.8387057079044584,-0.39240487992138995,59.65462910895967,61.639779596888054,-0.8477742422869312,-1.243503255680043,-1.7955714017883082,-2.016853272259464,8.380104687728121,0.529998779296875,0.8342399571405927,1.0855002403259277,-0.3183513187714624,2.489351799423318,0.3835744607772327,1.7874260198746228,-1.8368449676513698,63.02252756148909,1.9884887556271096,0.7019257795486947,9,-0.40500068664551137,-1.0850000381469762,-1.817500114440918,-3.065000534057617,-3.0699996948242223,0,-0.1101695252442686,1.4695661692631556,30.28000068664551,1.314465378626667,31.0,-3.499996594028651,29.899999618530273,-0.1101695252442686
9971,2019-10-01,29.479999542236328,30.71999931335449,29.420000076293945,30.71999931335449,5718600.0,-0.03911345342252204,1.0967733500277705,-4.000006152748114,49.86701824104928,60.25888354595069,0.3077765098223537,0.03550120699933146,-0.5681973870605752,-0.8211535701477359,7.189528013609553,1.2999992370605433,0.7385181308722544,-0.1635004997253411,-1.4716495514685448,1.1446485520178626,-0.8175750255969447,0.49057402614626255,-0.5771073129882822,2.489604553577509,-53.89406273461501,0.654074525871602,10,0.7950000762939418,0.11500072479247692,-0.6849994659423828,-1.864999771118164,-1.6399993896484375,1,-0.06750338541447631,-1.8387057079044584,30.68000030517578,1.4695661692631556,30.28000068664551,1.314465378626667,31.0,-0.06750338541447631
9972,2019-10-02,28.309999465942386,29.46999931335449,28.229999542236328,29.45000076293945,5319300.0,-0.03968792722054382,1.101697380948154,0.9193560543717485,41.399758538269595,57.91764923444595,1.4429666319685879,1.222499396745743,0.5855187654275511,0.345841536236275,7.073572962358937,1.25,0.5691497251629976,-1.3045005798339808,-2.705409816919623,0.09640865725166137,-2.004955198376802,-0.6040459612911597,3.5200004577636648,2.222219867471174,-47.70650252672282,0.7004546185428213,10,1.720000267028805,1.2850008010864187,0.48500061035155895,-0.6949996948242223,-0.5100002288818359,2,-0.018368016963073885,1.0967733500277705,29.479999542236328,-1.8387057079044584,30.68000030517578,1.4695661692631556,30.28000068664551,-0.018368016963073885
9973,2019-10-03,27.96999931335449,28.35000038146973,27.53000068664551,28.29999923706055,5761300.0,-0.012009896114513419,2.8139324447203786,0.28947328794741883,39.03001409147431,54.78532851481278,1.6964272089090464,1.6070916625973801,0.9233240901747202,0.6905690675768525,7.208206410737214,0.8199996948242188,0.39892587036189653,-1.620500659942632,-3.11849235338806,-0.12250896649720389,-2.369496506665346,-0.8715048132199179,3.7880006027221675,11.827922256045015,-34.681899194134886,0.7489958467227146,10,1.7100009918212926,1.6250009536743164,0.75000095367432,-0.3549995422363246,-0.529998779296875,3,-0.0328923882330836,1.101697380948154,28.309999465942386,1.0967733500277705,29.479999542236328,-1.8387057079044584,30.68000030517578,-0.0328923882330836
9974,2019-10-04,28.86000061035156,28.8799991607666,27.989999771118164,28.09000015258789,4556800.0,0.0318198540881669,1.1975359807098185,-2.333335259948498,41.20267445068687,53.3616187499638,0.7347654847007128,0.7724458765075752,0.044325961900259614,-0.19730544248004733,6.546348779700033,0.9099998474121129,0.3398294273441138,-0.7404994010925314,-2.2148199125205608,0.7338211103354979,-1.4776596568065443,-0.0033391453785185377,2.728879336547852,40.548793252635186,-0.2861750211204779,0.7371602557140146,10,0.8199996948242223,0.7349996566772461,-0.14000034332275035,-1.2450008392333949,-1.3100013732910085,4,-0.04816359208594412,2.8139324447203786,27.96999931335449,1.101697380948154,28.309999465942386,1.0967733500277705,29.479999542236328,-0.04816359208594412
9975,2019-10-07,28.6299991607666,29.15999984741211,28.56999969482422,28.85000038146973,3556300.0,-0.00796955802913113,-2.4705875753121878,-0.28571570118553385,42.33409670910409,51.8008566703319,1.0308439094788184,1.0167735212960203,0.2628973281242537,0.027120084999260996,6.334689073841035,0.5900001525878906,0.2573207378178992,-0.9465007781982422,-2.4692726122731337,0.5762710558766493,-1.7078866952356897,-0.18511486116079467,2.796525615722654,34.482725632265385,-4.075357781025147,0.7613859170374461,10,1.0500011444091797,0.9650011062622035,0.09000110626220703,-1.0149993896484375,-1.0499992370605504,0,-0.030387668787534405,1.1975359807098185,28.86000061035156,2.8139324447203786,27.96999931335449,1.101697380948154,28.309999465942386,-0.030387668787534405
9976,2019-10-08,27.88999938964844,28.5,27.86000061035156,28.5,6573300.0,-0.02584700638525428,1.0983565550191476,2.77271466222771,41.0654815281479,49.24394796958151,1.6863833008342226,1.7222080434036862,0.9871457796070615,0.7555875426172527,7.0512258943942046,0.7699985504150426,0.11340989659649736,-1.608500480651852,-3.3081018968155647,0.09110093551186083,-2.45830118873371,-0.7586997725699938,3.3806644232470653,18.556647311324813,-21.407594911123933,0.8498007080818565,10,1.7900009155273402,1.705000877380364,0.7275009155273402,-0.274999618530277,0.4200000762939453,1,-0.010039397110951698,-2.4705875753121878,28.6299991607666,1.1975359807098185,28.86000061035156,2.8139324447203786,27.96999931335449,-0.010039397110951698
9977,2019-10-09,28.09000015258789,28.36000061035156,27.90999984741211,28.170000076293945,2712600.0,0.007171056554905464,-1.0454555306540736,0.13114728468869677,41.32597146185894,46.127849325997715,1.34396597544157,1.487418164242115,0.77081393405388,0.5454197328165264,7.839115468692567,0.4700012207031179,0.1017494856368053,-1.3379997253417955,-3.15055987180482,0.47456042112122887,-2.2442797985733094,-0.4317196521102815,3.031037135257616,34.355813145266175,-4.993449183588396,0.9062800732315124,10,1.3000001907348633,1.5900001525878906,0.3100004196166992,-0.47500038146972656,0.350000381469723,2,-0.008899964351796852,1.0983565550191476,27.88999938964844,-2.4705875753121878,28.6299991607666,1.1975359807098185,28.86000061035156,-0.008899964351796852
9978,2019-10-10,28.35000038146973,28.459999084472656,27.79999923706055,27.90999984741211,3256100.0,0.009255971074029645,1.0000057798623707,-5.500011920940368,42.030575869134275,44.21224666652055,0.7470974246027211,1.176698036625904,0.5045818434833791,0.28624142317710266,8.689007865025614,0.6599998474121058,0.027086553836852545,-1.0074995040893526,-2.8745535615732862,0.859554553394581,-1.9410265328313194,-0.07397247534738582,2.627395442327778,40.441242468781304,2.6416344391954496,0.9335270287419664,10,0.8199996948242188,1.3299999237060511,0.09749984741210582,-0.735000610351566,0.45999908447265625,3,-0.019400392839806546,-1.0454555306540736,28.09000015258789,1.0983565550191476,27.88999938964844,-2.4705875753121878,28.6299991607666,-0.019400392839806546
9979,2019-10-11,28.40999984741211,28.739999771118164,28.3700008392334,28.459999084472656,3194800.0,0.0021163832499133672,-4.6924115264980335,-0.11363449175722858,47.051747426744406,42.811926479607735,0.4402385414789869,1.0558444166089131,0.43021503543543105,0.22614374405146265,8.907489810317086,0.38999938964843395,-0.12923986050167002,-0.8744999885559075,-2.7711175042739242,1.0221175271621092,-1.822808746414914,0.0738087693030991,2.4295001708993205,44.85296592579281,2.341988526394836,0.9483087578590076,10,0.7150001525878906,1.2700004577636719,0.05250072479248047,-0.7950000762939453,0.639999389648441,4,-0.03414288344119276,1.0000057798623707,28.35000038146973,-1.0454555306540736,28.09000015258789,1.0983565550191476,27.88999938964844,-0.03414288344119276
9980,2019-10-14,27.78000068664551,28.5,27.75,28.45000076293945,3424700.0,-0.022175260969738653,-1.0547904402831232,13.400205996795464,39.25121846828893,41.63239317152325,0.6879584286003393,1.5561288626951963,1.0662769422575487,0.8541366458193842,9.22046181152113,0.75,-0.45911030911375406,-1.3714991569519022,-3.2997411363083806,0.5567428224045763,-2.3356201466301414,-0.40737816727366294,2.927119358399281,3.0303730890388816,-36.347073674480065,0.9641209896782398,10,0.7199993133544886,1.8999996185302699,0.6824998855590785,-0.1650009155273473,1.5399990081787074,0,-0.008279389629228029,-4.6924115264980335,28.40999984741211,1.0000057798623707,28.35000038146973,-1.0454555306540736,28.09000015258789,-0.008279389629228029
9981,2019-10-15,27.07999992370605,27.78000068664551,26.959999084472656,27.76000022888184,7046200.0,-0.025198011002064757,1.2777783664646167,1.014925713049416,33.68056337406313,40.77470481994476,1.130613540845264,2.138140473497412,1.773035635372917,1.5410147880246967,9.752094107411105,0.8200016021728551,-0.7062821214154695,-1.9269999504089377,-4.022841551722497,0.16884165090462133,-2.974920751065717,-0.8790791497521582,3.500035347002772,6.741617581032619,-26.94849885887868,1.04792080065678,10,0.9799995422363317,2.3149995803833043,1.3825006484985387,0.5349998474121129,2.409999847412113,1,0.018463810982595197,-1.0547904402831232,27.78000068664551,-4.6924115264980335,28.40999984741211,1.0000057798623707,28.35000038146973,0.018463810982595197
9982,2019-10-16,26.920000076293945,27.40999984741211,26.90999984741211,27.229999542236328,3908200.0,-0.005908413879722407,-2.030303730890385,0.45588136296827714,23.506503189605937,39.04987027529272,1.1987702741204131,2.208156074016845,1.949679205907799,1.6877864203538806,10.876124910060438,0.5,-1.0187551627341023,-1.9579998016357436,-4.235779012607885,0.31977940933639815,-3.0968894071218145,-0.8191101961496727,3.442833023240709,0.5464606174181587,-26.969671829966764,1.1388896054860704,10,1.114999771118164,2.4499998092651367,1.695000171661377,0.6949996948242188,1.2999992370605433,2,0.05163444969201514,1.2777783664646167,27.07999992370605,-1.0547904402831232,27.78000068664551,-4.6924115264980335,28.40999984741211,0.05163444969201514
9983,2019-10-17,27.38999938964844,27.540000915527344,26.520000457763672,26.82999992370605,5216000.0,0.01745911263084965,1.3720871433989297,-1.8064530022334704,30.604025093018393,37.872242568885106,0.7128049230521292,1.64364490141271,1.4914896947735592,1.2130654779703711,11.862868396666656,1.0200004577636719,-1.1769177053937838,-1.3745004653930621,-3.7136094965433735,0.9646085657572492,-2.5440549809682196,-0.2049459498179047,2.696607049716409,39.1891531970869,13.936893851221743,1.1695545155751566,10,0.4500007629394496,1.7850008010864222,1.2375011444091761,0.41000080108642223,1.340000152587887,3,0.038335201453345125,-2.030303730890385,26.920000076293945,1.2777783664646167,27.07999992370605,-1.0547904402831232,27.78000068664551,0.038335201453345125
9984,2019-10-18,27.149999618530273,27.68000030517578,27.13999938964844,27.43000030517578,3031000.0,-0.008762313854189796,-2.599992370634634,-0.5000017029914685,25.78875638039267,36.0338714212505,0.765201350983606,1.7646193748187784,1.7333391737571944,1.4662203335239496,13.183655908384518,0.5400009155273402,-1.175198830614093,-1.4815002441406264,-3.872230551017008,0.9092300627357552,-2.676865397578819,-0.2861350907024338,2.579946222674458,31.818146788814072,10.874981079336482,1.1953651534381915,10,0.48000049591064453,2.02500057220459,1.4800009727478027,1.080000877380371,1.7000007629394567,4,0.061141800027103343,1.3720871433989297,27.38999938964844,-2.030303730890385,26.920000076293945,1.2777783664646167,27.07999992370605,0.061141800027103343
9985,2019-10-21,27.459999084472656,27.6299991607666,27.149999618530273,27.149999618530273,3110000.0,0.011418028371934286,-2.096776575257339,-1.1071382347531693,34.21875018626446,35.273123494374566,0.3037237960764507,1.413687781133664,1.4143227459269312,1.1775393150599314,13.910174480755533,0.4799995422363281,-1.1138947360290032,-1.0995007514953627,-3.542350727652426,1.3433492246617007,-2.3209257395738945,0.12192423658316898,1.9489522183879693,74.60305206001163,49.20542593469641,1.2214249880785315,10,0.17000102996826172,1.715001106262207,1.460000991821289,0.9250011444091797,1.6000003814697301,0,0.05790241098321691,-2.599992370634634,27.149999618530273,1.3720871433989297,27.38999938964844,-2.030303730890385,26.920000076293945,0.05790241098321691
9986,2019-10-22,27.3700008392334,27.68000030517578,27.11000061035156,27.5,3062900.0,-0.0032774307443493855,1.3265304533653186,-0.4193528539522178,41.165425933919664,35.255285102381315,0.3488930419219578,1.4031444265615036,1.493105171815614,1.2899861472827219,14.49092566510586,0.5699996948242223,-1.1450746767227002,-1.0799990653991713,-3.5303397370074734,1.3703416062091307,-2.3051694012033224,0.14517127040497968,1.7500553791175335,73.27590459309341,43.09004174944155,1.2251703358041515,10,0.25999927520751953,1.8049993515014648,1.7049989700317383,1.394998550415039,1.8099994659423828,1,0.07124584566309555,-2.096776575257339,27.459999084472656,-2.599992370634634,27.149999618530273,1.3720871433989297,27.38999938964844,0.07124584566309555
9987,2019-10-23,27.61000061035156,27.649999618530273,27.149999618530273,27.38999938964844,4563200.0,0.008768716249877961,2.3333418104599266,-1.692328007394637,46.55173610768555,35.75763623999813,0.03759890894361462,1.035898248543159,1.2370324466619032,1.0620830910559675,15.929119506410805,0.5,-1.1764032252932672,-0.7254993438720732,-3.10349936840268,1.6525006806585338,-1.9144993561373767,0.46350066839323034,1.2500500319406456,93.96554275585575,58.918776975124516,1.189000012265303,10,0.01999950408935902,1.5649995803833043,1.4649991989135778,1.1949996948242223,1.2600002288818395,2,0.06809123937729122,1.3265304533653186,27.3700008392334,-2.096776575257339,27.459999084472656,-2.599992370634634,27.149999618530273,0.06809123937729122
9988,2019-10-24,27.09000015258789,27.309999465942386,26.729999542236328,27.25,6973800.0,-0.01883377204883907,3.1428746594004653,-0.7272679983354375,31.752566859472793,34.05772728807905,0.40238775560372986,1.3153929020491333,1.760698809018276,1.5737154249700538,16.299108314602876,0.8800010681152308,-1.1528055943090578,-1.0499998092651381,-3.129878544382329,1.0298789258520529,-2.0899391768237336,-0.010060441706542633,1.5360454712514624,37.89477065656911,3.3975764230800394,1.0399393675585962,10,0.4200000762939453,2.0850000381469727,1.984999656677246,1.7150001525878906,1.6700000762939489,3,0.04171277794026329,2.3333418104599266,27.61000061035156,1.3265304533653186,27.3700008392334,-2.096776575257339,27.459999084472656,0.04171277794026329
9989,2019-10-25,26.920000076293945,27.3700008392334,26.86000061035156,27.149999618530273,3036100.0,-0.006275381149368653,-1.914299727520397,1.4374985098824595,32.15031190544639,33.26873766998544,0.3786203945188973,1.286735124802604,1.9082865163527067,1.7242145901230472,16.8355693845845,0.5100002288818395,-1.154181833617102,-1.0519998550415046,-2.9378094837289623,0.8338097736459531,-1.9949046693852317,-0.10909504069777753,1.4954410309378403,20.000040154675812,-13.900046175811301,0.9429048143437287,10,0.23000049591064453,2.255000114440918,2.3874998092651367,1.885000228881836,1.6800003051757848,4,0.06723623554281821,3.1428746594004653,27.09000015258789,2.3333418104599266,27.61000061035156,1.3265304533653186,27.3700008392334,0.06723623554281821
9990,2019-10-28,27.29999923706055,27.479999542236328,27.0,27.01000022888184,3485800.0,0.014115867744786348,-2.096776575257268,-1.2608677624268156,43.34085079010795,34.34210293843486,-0.08563252935995536,0.675146429090244,1.489841038930603,1.320339364297979,17.341292488708707,0.5599994659423828,-1.1788620708031985,-0.5030006408691357,-1.9126977966032221,0.9066965148649508,-1.207849218736179,0.2018479369979076,0.9258978052244231,59.99991969064875,23.16100849603533,0.7048485778670429,10,-0.19999885559082387,1.8750009536743129,2.0675005912780726,1.5050010681152308,2.0900001525878906,0,0.05677660028301412,-1.914299727520397,26.920000076293945,3.1428746594004653,27.09000015258789,2.3333418104599266,27.61000061035156,0.05677660028301412
9991,2019-10-29,27.489999771118164,27.959999084472656,27.18000030517578,27.40999984741211,3060200.0,0.006959726716756931,-1.8888896738074634,0.27586274935380123,43.21265962730722,36.53167587595723,-0.23619709376098896,0.3461640190551023,1.2444336645819192,1.107644564773917,18.64903490808803,0.779998779296875,-1.2724841164808751,-0.21350011825561666,-1.3857274246689144,0.9587271881576811,-0.7996137714622655,0.3726135349510322,0.5653076127146797,61.78865949007093,23.617979675014354,0.5861136532066489,10,-0.25,1.6850004196166992,1.8550000190734863,1.3150005340576172,1.2900009155273473,1,0.057111666347618995,-2.096776575257268,27.29999923706055,-1.914299727520397,26.920000076293945,3.1428746594004653,27.09000015258789,0.057111666347618995
9992,2019-10-30,27.790000915527344,27.85000038146973,27.31999969482422,27.479999542236328,2618200.0,0.010913101015168847,1.4651177232483212,3.8750208616455666,43.721975107801576,37.9892258775998,-0.4467958051825214,0.005489911863662655,0.9352129427410887,0.7909340324035661,19.272825359924546,0.5300006866455114,-1.2376551732754706,0.11250095367431712,-1.0256578403116166,1.2506597476602508,-0.45657844331864794,0.6815803506672822,0.1699981689453125,86.17900551115412,46.30049780223024,0.5690793969929661,10,-0.44500160217285156,1.3849992752075195,1.5149989128112793,1.0149993896484375,1.1099987030029297,2,0.05001796847267426,-1.8888896738074634,27.489999771118164,-2.096776575257268,27.29999923706055,-1.914299727520397,26.920000076293945,0.05001796847267426
9993,2019-10-31,27.04999923706055,27.709999084472656,26.95000076293945,27.559999465942386,3453600.0,-0.026628343076207872,-1.1408488541087078,-1.645154740663262,36.77042050733997,39.20941078059394,0.2680983309318101,0.7094051073246881,1.6662327119483429,1.5025684135903283,19.530672402360473,0.8400001525878942,-1.1011750355355403,-0.5815007209777789,-1.7439896228850031,0.5809881809294453,-1.162745171931391,-0.0002562700241668381,0.9099998474121058,17.272626388032133,-21.06881324257969,0.5812444509536125,10,0.29500007629394176,2.125000953674313,2.2550005912780726,1.7550010681152308,2.25,3,0.06728287073957873,1.4651177232483212,27.790000915527344,-1.8888896738074634,27.489999771118164,-2.096776575257268,27.29999923706055,0.06728287073957873
9994,2019-11-01,27.46999931335449,27.53000068664551,27.07999992370605,27.11000061035156,2613400.0,0.015526805476523187,-1.1428603866467792,-0.7058794930194812,46.85597003953968,40.61354631984675,-0.11369216525914538,0.18965392835844597,1.2290508203229358,1.0603471167465521,20.329499688184615,0.48000144958496094,-0.8550638055234927,-0.09200057983398935,-1.1013589532824106,0.9173577936144319,-0.5966797665582,0.4126786068902213,0.3800010681152415,51.48509055199876,8.318598975664742,0.5046791867242102,11,-0.12499999999999645,1.4150009155273473,2.465000629425049,1.9650011062622106,1.75,4,0.046960354851564245,-1.1408488541087078,27.04999923706055,1.4651177232483212,27.790000915527344,-1.8888896738074634,27.489999771118164,0.046960354851564245
9995,2019-11-04,27.76000022888184,27.770000457763672,27.290000915527344,27.440000534057614,2216200.0,0.01055700483350086,1.8235254518731276,0.8888912436487908,57.52212650783921,42.4309574947267,-0.3985773415626106,-0.17799279464067652,0.9529306305503482,0.7455939404452572,21.304958711668018,0.4799995422363281,-0.700943422850365,0.2415002822875998,-0.6410865065329681,1.1240870711081676,-0.19979311212268414,0.6827936766978837,-1.2399997711181676,80.1981002020664,31.08470062163066,0.4412933944102839,11,-0.4150009155273473,0.9049997329711879,2.174999713897698,1.6750001907348597,0.8699989318847621,0,0.030259371241428967,-1.1428603866467792,27.46999931335449,-1.1408488541087078,27.04999923706055,1.4651177232483212,27.790000915527344,0.030259371241428967
9996,2019-11-05,27.61000061035156,28.1200008392334,27.520000457763672,27.78000068664551,2808600.0,-0.005403444427000359,-2.4285698715538335,-0.5312507450587807,57.649672938361306,43.66406158702401,-0.23574464673441042,-0.05275005122478049,1.0934323604728071,0.8684403972177286,21.589633071917813,0.6000003814697266,-0.48407864627355224,0.105500602722163,-0.7610106002923551,0.9720118057366811,-0.32775499878509606,0.538756204229422,-1.0650001525878885,56.41023969012906,1.1058011761116617,0.43325560150725934,11,-0.18500041961669567,1.009999275207523,2.3249993324279785,1.8249998092651403,0.6199989318847692,1,0.06446934950916017,1.8235254518731276,27.76000022888184,-1.1428603866467792,27.46999931335449,-1.1408488541087078,27.04999923706055,0.06446934950916017
9997,2019-11-06,27.84000015258789,28.229999542236328,27.75,27.78000068664551,3442900.0,0.008330298339439324,-6.999936422156878,-0.3529378765609041,55.26932921191217,46.2770351817395,-0.4801842593980048,-0.3187834742893614,0.8789782878811181,0.6209717095538139,21.83163126443148,0.6199989318847692,-0.3703651930301213,0.3480001449584975,-0.48968122092205846,1.1856815108390535,-0.07084053798178047,0.7668408278987755,-1.2319996795654298,69.53126862646934,11.684866533164637,0.41884068294027743,11,-0.2950000762939453,0.1549997329711914,2.094999790191647,1.5950002670288086,0.5399990081787109,2,0.03376438681413729,-2.4285698715538335,27.61000061035156,1.8235254518731276,27.76000022888184,-1.1428603866467792,27.46999931335449,0.03376438681413729
9998,2019-11-07,27.79999923706055,27.899999618530273,27.57999992370605,27.85000038146973,2323800.0,-0.0014368144866414578,3.2666734483681905,-0.8333598245224132,57.98525015546999,49.14758387618656,-0.3675281299482087,-0.33950664085514504,0.9169718659200292,0.6488417093521726,22.07428896863996,0.3199996948242223,-0.31337068361688836,0.3354992866516149,-0.41517713209689333,1.086175705400123,-0.03983892272263745,0.7108374960258672,-1.0946788198852566,62.60865671196248,1.4091371637945826,0.3753382093742538,11,-0.2099990844726598,0.0400009155273402,2.0125007629394496,1.6350011825561488,1.0,3,0.03956836013158216,-6.999936422156878,27.84000015258789,-2.4285698715538335,27.61000061035156,1.8235254518731276,27.76000022888184,0.03956836013158216
9999,2019-11-08,27.440000534057614,27.85000038146973,27.29999923706055,27.809999465942386,2623500.0,-0.012949593988586083,1.4444453863433684,7.399809269502335,49.75729919488604,49.86052258782856,0.08268490299378684,-0.05892498119510137,1.2662253388248885,0.9903415039555625,22.75505344192683,0.5500011444091797,-0.3179194622241788,0.024000549316401276,-0.5805927267021147,0.6285938253349173,-0.27829608869285494,0.3262971873256575,-0.6431993693786566,15.957429539597456,-41.74776678801777,0.3022966380092577,11,0.149999618530277,0.399999618530277,2.1974997520446813,1.9949998855590856,1.75,4,0.06778420797384355,3.2666734483681905,27.79999923706055,-6.999936422156878,27.84000015258789,-2.4285698715538335,27.61000061035156,0.06778420797384355
10000,2019-11-11,27.54999923706055,27.559999465942386,27.20000076293945,27.399999618530273,1915600.0,0.004008699011007977,3.2352769581167933,-0.4054055447300339,52.17389301251804,50.856215186185324,0.013273952354754925,-0.1971460924713888,1.153952763991139,0.8629343951854658,23.009044533872107,0.3599987030029368,-0.19051977277050014,0.14549932479858896,-0.43833485226794977,0.7293335018651277,-0.14641776373467863,0.43741641333185655,-0.66720616972815,33.98047465260346,-20.856449744951988,0.291917088533269,11,0.0400009155273402,0.2900009155273402,2.0875010490417445,1.8850011825561488,1.5,0,0.060617064339059556,1.4444453863433684,27.440000534057614,3.2666734483681905,27.79999923706055,-6.999936422156878,27.84000015258789,0.060617064339059556
10001,2019-11-12,27.57999992370605,27.84000015258789,27.5,27.53000068664551,2702600.0,0.0010889541733687391,-5.181786655569427,0.33332909476998146,49.61831208962301,51.51136373972104,-0.002925265702000246,-0.19791459040053283,1.1174666445260506,0.8231872762609527,22.532961727321442,0.3400001525878906,-0.044501951059011446,0.15050001144408753,-0.4174318147873315,0.7184318376755066,-0.13346590167162375,0.4344659245597988,-0.6163744678794139,36.89316612841088,-12.457472089106737,0.28396591311571023,11,0.01000022888183949,0.050000190734866834,2.057500362396244,1.855000495910648,6.079999923706058,1,0.038071038432383686,3.2352769581167933,27.54999923706055,1.4444453863433684,27.440000534057614,3.2666734483681905,27.79999923706055,0.038071038432383686
10002,2019-11-13,28.309999465942386,28.31999969482422,27.51000022888184,27.61000061035156,3568500.0,0.026468438878017198,1.2500006622744526,14.00019073777584,64.73428660806714,54.618459973135174,-0.7279586017927429,-0.8626690135600157,0.3767578428026468,0.0974868809189644,21.73453982964662,0.8099994659423793,0.02963166679392515,0.8109995841980009,0.1700823759081196,1.4519167924878822,0.490540980053062,1.1314581883429398,-1.2703915649311668,99.10712156974975,46.31186457010452,0.3204586041449399,11,-0.6099996566772496,-0.6799993515014684,1.3275008201599086,1.1250009536743129,6.760000228881832,2,-0.0028258539461401,-5.181786655569427,27.57999992370605,3.2352769581167933,27.54999923706055,1.4444453863433684,27.440000534057614,-0.0028258539461401
10003,2019-11-14,28.440000534057614,28.479999542236328,28.10000038146973,28.26000022888184,4938200.0,0.004592054771022536,1.9230893378522842,0.2571437135048551,68.53658060032127,57.0274167021109,-0.715271159553371,-0.9591493972574163,0.2515219782499827,-0.04002947629857445,20.54275504254976,0.379999160766598,0.09938822467051622,0.8885005950927685,0.12490017290247835,1.6521010172830586,0.5067003839976216,1.2703008061879153,-1.2979612895413553,96.87507450587675,38.28191641047384,0.3818002110951454,11,-0.600000381469723,-0.8100004196166957,1.094999790191654,0.9949998855590856,5.579999923706058,3,-0.0021097528890394734,1.2500006622744526,28.309999465942386,-5.181786655569427,27.57999992370605,3.2352769581167933,27.54999923706055,-0.0021097528890394734
10004,2019-11-15,28.809999465942386,28.82999992370605,28.440000534057614,28.489999771118164,4229400.0,0.013009807487228686,1.1666596024244906,1.7777730682830553,68.45965120253834,58.242697223744145,-0.9780546195677609,-1.2631723258418752,-0.11608401589858985,-0.4161071688133653,19.63410507614458,0.3899993896484375,0.15803698852883485,1.1754995346069386,0.2516067178482615,2.0993923513656156,0.7135531262276018,1.6374459429862753,-1.5341641916541207,98.77297741955533,38.69062755420071,0.4619464083793381,11,-0.794999122619636,-1.134999275207523,0.6150007247924769,0.6250009536743129,5.239999771118168,4,-0.00034710965176021347,1.9230893378522842,28.440000534057614,1.2500006622744526,28.309999465942386,-5.181786655569427,27.57999992370605,-0.00034710965176021347
10005,2019-11-18,29.04999923706055,29.309999465942386,28.63999938964844,28.78000068664551,4747800.0,0.008330433029055673,-1.4363588443572075,0.8437462747061395,68.84056735771941,59.48612993700615,-1.1352033354373425,-1.4524115765864245,-0.3653597828693691,-0.6049668058507933,18.89223659242386,0.6700000762939453,0.33710701896162476,1.3359992980957074,0.2213808441636722,2.4506177520277426,0.7786900711296916,1.8933085250617232,-1.5876642048421488,85.6353422321887,24.704345311428256,0.5573092269660169,11,-0.7949991226196325,-1.134999275207523,0.3525009155273402,0.3850011825561488,4.639999389648434,0,0.004819321882062466,1.1666596024244906,28.809999465942386,1.9230893378522842,28.440000534057614,1.2500006622744526,28.309999465942386,0.004819321882062466
10006,2019-11-19,29.31999969482422,29.34000015258789,28.79999923706055,29.040000915527344,3597500.0,0.009294336139576087,2.3750089407052206,1.0370380835988329,68.61312107160485,60.96877347697201,-1.2707663049815778,-1.6536142325933554,-0.6526509566096905,-0.8391420998456809,18.190890251097834,0.5400009155273402,0.4390786133855009,1.5084998130798333,0.19684734200762222,2.8201522841520443,0.852673577543726,2.1643260486159406,-1.59899164188446,98.90707876516367,39.46910377200242,0.6558262355361059,11,-1.0499992370605469,-1.3899993896484375,-0.22999954223632812,0.11500072479248047,4.8600006103515625,1,-0.009208746949998514,-1.4363588443572075,29.04999923706055,1.1666596024244906,28.809999465942386,1.9230893378522842,28.440000534057614,-0.009208746949998514
10007,2019-11-20,29.489999771118164,29.63999938964844,29.170000076293945,29.29999923706055,3036100.0,0.005798092703389601,-1.0888911494559963,0.6785762942779164,84.46329403511547,63.910778352488165,-1.321019516455948,-1.7660966260729865,-0.8399347017074419,-0.9780322691965679,17.5808069569217,0.46999931335449574,0.4706847042981579,1.5844999313354506,0.07857527723621871,3.0904245854346826,0.8315376042858347,2.3374622583850666,-1.5099529822347044,90.25975875739849,24.435261528842318,0.7529623270496155,11,-1.0699996948242188,-1.4099998474121094,-0.7625002861022949,-0.0950002670288086,4.55000114440918,2,0.14140386940178784,2.3750089407052206,29.31999969482422,-1.4363588443572075,29.04999923706055,1.1666596024244906,28.809999465942386,0.14140386940178784
10008,2019-11-21,28.21999931335449,29.45000076293945,28.040000915527344,29.45000076293945,5897800.0,-0.04306546177078929,1.2926799767396724,-6.473673643527702,58.54214241770153,64.88687204391212,0.01656528551213654,-0.42909897998085,0.3892863523002994,0.31968137562081367,16.106224355941308,1.4499988555908203,0.4878375311415759,0.25799951553344513,-1.203226957569406,1.7192259886362962,-0.47261372101798216,0.9886127520848724,1.4200000762939524,11.249910592947325,-54.05907746520179,0.7306132365514257,11,0.20000076293945668,-0.13999938964843395,0.48250055313110707,1.1500005722045934,6.020002365112315,3,0.2427356679001802,-1.0888911494559963,29.489999771118164,2.3750089407052206,29.31999969482422,-1.4363588443572075,29.04999923706055,0.2427356679001802
10009,2019-11-22,28.729999542236328,28.88999938964844,28.29999923706055,28.29999923706055,4827900.0,0.018072297706984486,-1.7441848086443206,-0.34959333204109033,60.52060288783412,65.81428425228057,-0.32542728548027355,-0.8395922532251561,-0.15995400708319352,-0.18474645891279096,14.642845089284231,0.6700000762939524,0.5196150500282712,0.6774997711181641,-0.7354012096178373,2.0904007518541654,-0.028950719249834833,1.383950261486163,0.9099998474121129,43.124955296473686,-19.46206087796677,0.7064504903680007,11,-0.15999984741210938,-0.5450000762939453,-0.22249937057495117,0.44500064849853516,4.900001525878906,4,0.18412812390583055,1.2926799767396724,28.21999931335449,-1.0888911494559963,29.489999771118164,2.3750089407052206,29.31999969482422,0.18412812390583055
10010,2019-11-25,28.85000038146973,28.90999984741211,28.51000022888184,28.79999923706055,2300700.0,0.004176847934055372,3.7058757531220343,0.11628164865776076,63.53711563072232,67.36081797906938,-0.27002647016688286,-0.8827774035317013,-0.3369852082564293,-0.29522709079749987,13.2616957611935,0.3999996185302699,0.5503462287978635,0.7200005531311078,-0.6891424192463127,2.1291435255085283,0.015429066942399317,1.4245720393198162,0.7579990386962905,50.62501490117551,-12.216908472193658,0.7045714861887097,11,-0.27500057220458984,-0.6650009155273473,-0.4475002288818395,0.32499980926513317,4.4899997711181605,0,0.1802425922646007,-1.7441848086443206,28.729999542236328,1.2926799767396724,28.21999931335449,-1.0888911494559963,29.489999771118164,0.1802425922646007
10011,2019-11-26,29.059999465942386,29.170000076293945,28.770000457763672,28.95000076293945,3428000.0,0.007278997632441664,1.4242406727740369,2.1999237078010196,63.3771870201564,67.2100291359682,-0.2771557343366453,-1.0214980162862268,-0.5875984272104589,-0.500934711004362,12.571773894214013,0.39999961853027344,0.6638916805564996,0.8514996528625538,-0.5822332668790828,2.2852325726041904,0.13463319299173548,1.5683661127333721,0.5166399841308618,63.749970197649276,1.68173965210908,0.7168664598708174,11,-0.21999931335449574,-0.8750000000000036,-0.6574993133544957,0.11500072479247692,4.4600009918212855,1,0.15932550742792828,3.7058757531220343,28.85000038146973,-1.7441848086443206,28.729999542236328,1.2926799767396724,28.21999931335449,0.15932550742792828
10012,2019-11-27,29.18000030517578,29.309999465942386,28.979999542236328,29.149999618530273,1953300.0,0.004129416429413002,1.2758693264405152,0.27273673076587857,64.87070312114616,66.80270941605984,-0.2914140936422811,-1.0877961202659776,-0.7325045553802525,-0.6083981702173773,11.912340759232746,0.32999992370605824,0.7725313995070238,0.9020005226135268,-0.5802537966544321,2.3842548418814857,0.16087336297954735,1.6431276822475063,0.36590637420654915,80.85102929200855,18.07243708811665,0.7411271596339793,11,-0.3400001525878906,-0.9950008392333984,-0.7775001525878906,-0.005000114440917969,3.1399993896484375,2,0.17135023809828853,1.4242406727740369,29.059999465942386,3.7058757531220343,28.85000038146973,-1.7441848086443206,28.729999542236328,0.17135023809828853
10013,2019-11-29,28.8700008392334,29.20000076293945,28.82999992370605,29.13999938964844,1046700.0,-0.0106236964599139,-1.1142882055138235,-8.999745692669709,65.57734485443898,66.48245315515992,0.09610151030118175,-0.6687423812082258,-0.4566841548159317,-0.2929655070698516,10.760072100548486,0.37000083923339844,0.8975484109174197,0.5010009765625014,-0.8841062385882026,1.8861081917132054,-0.19155263101285058,1.1935545841378534,0.6457877248718304,56.43578940609674,-11.75869540828635,0.6925536075753527,11,-0.030000686645507812,-0.6850013732910156,-0.4675006866455078,0.30499935150146484,3.0,4,0.17907862577087563,1.2758693264405152,29.18000030517578,1.4242406727740369,29.059999465942386,3.7058757531220343,28.85000038146973,0.17907862577087563
10014,2019-12-02,28.76000022888184,28.920000076293945,28.63999938964844,28.85000038146973,3089000.0,-0.003810204612189394,1.4347934254391501,0.3333356880973698,63.18083277546528,65.85359375713168,0.2215636546564177,-0.48184748852999704,-0.38768120069945056,-0.16438443115809775,9.499407501097641,0.28000068664550426,0.8963101057186016,0.32650032043457244,-1.0012959280875577,1.6542965689567026,-0.33739780382649087,0.9903984446956358,0.7262725822518306,31.25002980235081,-39.567381170742394,0.6638981242610649,12,0.07999992370605113,-0.5100002288818395,-0.4175000190734899,0.4149999618530238,3.4499988555908168,0,0.19054246891422988,-1.1142882055138235,28.8700008392334,1.2758693264405152,29.18000030517578,1.4242406727740369,29.059999465942386,0.19054246891422988
10015,2019-12-03,28.60000038146973,28.71999931335449,28.34000015258789,28.34000015258789,3855900.0,-0.005563276986744636,-1.9230678942155763,-2.888886534141522,60.80508680050436,64.98603439367606,0.3475689295186122,-0.2695081036123135,-0.2420470013069469,0.011378376674421986,8.713241719418502,0.42000007629394887,0.86532423301054,0.12450046539306925,-1.1662189786114965,1.415219909397635,-0.5208592566092136,0.7698601873953521,0.8573469917518146,26.80416628159198,-46.30902718898621,0.6453597220022828,12,0.2399997711181605,-0.3050003051757848,-0.43750000000000355,0.5749998092651332,3.229999542236321,1,0.17587414753688257,1.4347934254391501,28.76000022888184,-1.1142882055138235,28.8700008392334,1.2758693264405152,29.18000030517578,0.17587414753688257
10016,2019-12-04,29.38999938964844,29.459999084472656,28.59000015258789,28.59000015258789,5332200.0,0.02762234257488183,-1.1749994039529839,3.076917433884724,61.2970687088329,62.41200935742245,-0.4821607624342086,-0.9689976548221004,-1.0588050115572436,-0.7566667908818552,8.440035800453558,0.8699989318847656,0.8271665144786162,0.8254995346069371,-0.459400191246111,2.1103992604599853,0.18304967168041486,1.4679493975334594,-1.3499984741210973,93.75002128739375,22.93657258553398,0.6424498629265233,12,-0.639999389648441,-1.0949993133544957,-1.2524991035461461,-0.21499919891357777,2.639999389648434,2,0.13439948434741011,-1.9230678942155763,28.60000038146973,1.4347934254391501,28.76000022888184,-1.1142882055138235,28.8700008392334,0.13439948434741011
10017,2019-12-05,28.78000068664551,29.61000061035156,28.70000076293945,29.5,4496000.0,-0.020755315266109853,-1.068183443764573,-0.8999999999999916,53.23194164526647,61.8219870493741,0.01847618572441334,-0.30036558905800703,-0.49416615959813015,-0.13793809538329782,8.387112198470724,0.9099998474121094,0.7514660785396927,0.16850080490112518,-1.0728444280896205,1.409846037891871,-0.4521718115942477,0.789173421396498,-0.7115998077392618,34.64569885529124,-31.51325700661576,0.6206726164953736,12,0.17499923706054332,-0.48500061035156605,-0.5725007057189977,0.3949995040893519,3.370000839233395,3,0.16469769485855545,-1.1749994039529839,29.38999938964844,-1.9230678942155763,28.60000038146973,1.4347934254391501,28.76000022888184,0.16469769485855545
10018,2019-12-06,28.899999618530273,29.20000076293945,28.8700008392334,28.8799991607666,4444600.0,0.004169524983383521,-15.50119217930359,-0.027778440052240345,50.89820541656733,60.7528317747889,0.005676042315705843,-0.35176504792509533,-0.6945274918275857,-0.2615136753091001,8.117101208107902,0.4200000762939382,0.6549301585184075,0.23349971771240163,-0.9527064594776817,1.419705894902485,-0.3596033708826418,0.8266028063074451,-0.7699347503662111,44.094430243630036,-17.198026705453266,0.5931030885950418,12,0.07500076293945312,-0.6049995422363281,-0.6399998664855957,0.27500057220458984,3.030000686645508,4,0.1183391045479838,-1.068183443764573,28.78000068664551,-1.1749994039529839,29.38999938964844,-1.9230678942155763,28.60000038146973,0.1183391045479838
10019,2019-12-09,29.29999923706055,29.420000076293945,28.920000076293945,28.93000030517578,3347200.0,0.013840817432876573,-1.5641065769396298,18.499523173755662,52.41779582729524,59.51735179663034,-0.34080553921128853,-0.6379832344101182,-1.1486870977407655,-0.6651953711219178,7.593094537684619,0.5200004577636719,0.4907320346541866,0.5404994010925321,-0.52648801104813,1.6074868132331943,0.007005695022201053,1.0739931071628632,-1.1107369392089872,75.59045184622319,16.659371707896774,0.5334937060703316,12,-0.32499885559082387,-0.9399995803833043,-1.0399994850158727,-0.12499904632568715,3.0000000000000036,0,0.08771336754583059,-15.50119217930359,28.899999618530273,-1.068183443764573,28.78000068664551,-1.1749994039529839,29.38999938964844,0.08771336754583059
10020,2019-12-10,29.21999931335449,29.46999931335449,29.06999969482422,29.26000022888184,2364400.0,-0.002730372893828381,-1.3529378765609188,-0.10811089460065945,48.9959796288941,57.919439864267865,-0.2266349215226917,-0.44950242290518716,-1.137788585277093,-0.5860269844595685,6.943487522005347,0.3999996185302699,0.5227362047627544,0.3769994735717752,-0.54265929736804,1.2966582445115904,-0.08282991189813416,0.8368288590416846,-0.9739074830029253,61.76459588536453,7.564274252880402,0.4598293854699083,12,-0.24499893188476207,-0.7999992370605433,-1.1049995422363246,-0.044999122619625354,4.110002517700206,1,0.10232716774061124,-1.5641065769396298,29.29999923706055,-15.50119217930359,28.899999618530273,-1.068183443764573,28.78000068664551,0.10232716774061124
10021,2019-12-11,28.6299991607666,29.399999618530273,28.53000068664551,29.28000068664551,3352400.0,-0.02019165525162203,-1.0470599851002234,16.24966622162604,42.0370280104862,55.38236485197231,0.3307355722769927,0.23525605235286662,-0.5864848887455381,0.010081007630230232,6.416123062273785,0.8699989318847621,0.4918297315735458,-0.26550064086914205,-0.9781670635310675,0.44716578179278343,-0.6218338522001048,0.0908325704618207,-0.32935097921503953,9.259118628262755,-38.71187360193035,0.35633321133096285,12,0.345001220703125,-0.20999908447265625,-0.6249995231628418,0.5450010299682617,4.1299991607665945,2,0.11177089964168085,-1.3529378765609188,29.21999931335449,-1.5641065769396298,29.29999923706055,-15.50119217930359,28.899999618530273,0.11177089964168085
10022,2019-12-12,28.229999542236328,28.790000915527344,28.170000076293945,28.45000076293945,4292200.0,-0.013971345800052215,-2.6470621234390603,0.33846262192329984,50.11037787844585,53.66381296575085,0.6501793263898676,0.6629444857689997,-0.19290922373800257,0.39875569191901405,6.649838361514323,0.6200008392333984,0.4235048502136465,-0.661500263214112,-1.388752300207198,0.0657517737789739,-1.025126281710655,-0.29787424471756907,1.3800010681152308,4.61534624266772,-46.017759923545505,0.36362601849654214,12,0.6600008010864258,0.1900005340576172,-0.20749950408935547,0.9450006484985352,4.060001373291016,3,0.1346085475975718,-1.0470599851002234,28.6299991607666,-1.3529378765609188,29.21999931335449,-1.5641065769396298,29.29999923706055,0.1346085475975718
10023,2019-12-13,28.3799991607666,28.60000038146973,28.18000030517578,28.239999771118164,3085200.0,0.005313482853793516,-2.230790674472202,-0.6363573311138957,45.803348977875196,51.73298143268529,0.47311668365789217,0.5356840332924193,-0.33676133703118794,0.24728970699613484,7.11588937925908,0.42000007629394887,0.33962695723205627,-0.5085005760192871,-1.24404263241167,0.2270414803730958,-0.8762716042154786,-0.14072954782309566,1.201201438903805,16.15378520894287,-33.965513973394366,0.36777102819619156,12,0.5100011825561523,0.04000091552734375,-0.6099991798400879,0.7950010299682617,4.309999465942383,4,0.13284011545441032,-2.6470621234390603,28.229999542236328,-1.0470599851002234,28.6299991607666,-1.3529378765609188,29.21999931335449,0.13284011545441032
10024,2019-12-16,28.79999923706055,29.1299991607666,28.46999931335449,28.479999542236328,3804800.0,0.014799157459968182,-2.8823503012486915,2.285722070844712,49.4407025194522,50.47027206812394,0.0663662709911037,0.12110549312377827,-0.7742985138562695,-0.17031232721085487,7.1659996829834665,0.75,0.24104521955748837,-0.08800048828124574,-0.8237807901776932,0.6477798136152018,-0.4558906392294695,0.279889662666978,0.7529773521423273,48.461502346040604,-1.5279878414801402,0.3678901509482246,12,0.09000110626220348,-0.3799991607666051,-1.0849990844726598,0.37500095367431285,3.4799995422363246,0,0.10868059552194254,-2.230790674472202,28.3799991607666,-2.6470621234390603,28.229999542236328,-1.0470599851002234,28.6299991607666,0.10868059552194254
10025,2019-12-17,29.190000534057614,29.270000457763672,28.5,28.51000022888184,4015700.0,0.013541712060019861,-1.1999989100876836,2.125002980235035,51.39786163552962,49.37036017109024,-0.2583058446391888,-0.27180506435719565,-1.170251870677749,-0.5655230133610409,6.669642581410705,0.7700004577636719,0.1677438599351504,0.29500074386596253,-0.4498766008431545,1.0398780885750796,-0.07743792848859599,0.667439416220521,0.33531652488708374,82.9268973473885,33.2455022939846,0.37243867235455785,12,-0.30000019073485973,-0.7700004577636683,-1.475000381469723,-0.015000343322750354,3.3399982452392614,1,0.10654329037693344,-2.8823503012486915,28.79999923706055,-2.230790674472202,28.3799991607666,-2.6470621234390603,28.229999542236328,0.10654329037693344
10026,2019-12-18,29.04999923706055,29.6200008392334,28.8700008392334,29.31999969482422,5630900.0,-0.004796207414717757,-1.380962761126249,-0.39705931851585796,48.60812506330606,48.85660277309464,-0.1917724114394197,-0.16134068549949276,-1.0140961251531984,-0.4293627019013009,6.275961611695542,0.75,0.11127112706159892,0.16849946975708363,-0.5533775610119562,0.8903765005261235,-0.19243904562743452,0.5294379851416018,-0.8799991607666051,60.689565361514966,14.33331235235923,0.36093851538451943,12,-0.15499877929687855,-0.4799995422363317,-1.3349990844726598,0.12500095367431285,4.270000457763668,2,0.14733227904990542,-1.1999989100876836,29.190000534057614,-2.8823503012486915,28.79999923706055,-2.230790674472202,28.3799991607666,0.14733227904990542
10027,2019-12-19,33.65999984741211,34.72999954223633,31.07999992370605,31.15999984741211,30108200.0,0.1586919356772425,-1.744360772863442,-9.25924356094334,76.70010799804294,51.72348083770304,-4.511143038010093,-4.683018094500817,-5.560488216194834,-5.0177137342592815,6.714354032938942,5.680000305175778,0.19767394360846424,4.570000076293944,2.3189371060969393,6.8210630464909485,3.4444685911954416,5.695531561392446,-5.460999755859376,83.66412489378541,36.98904707724394,1.1255314850985028,12,-2.2100000381469727,-2.5399999618530273,-6.049999713897705,-4.484999656677246,-0.45999908447266336,3,-0.02673801336776027,-1.380962761126249,29.04999923706055,-1.1999989100876836,29.190000534057614,-2.8823503012486915,28.79999923706055,-0.02673801336776027
10028,2019-12-20,35.06999969482422,35.169998168945305,33.52000045776367,33.669998168945305,14901600.0,0.041889478722636264,1.062499105929485,0.5600006103515653,80.72054701355036,54.86823096950917,-5.536064198524528,-5.853639655085686,-6.8975656198691055,-6.393972695662043,8.61233815312734,1.6499977111816335,0.27160706750689556,5.63749990463257,2.1817046382576635,9.093295171007476,3.9096022714451166,7.365397537820023,-6.609759625244141,98.50748520594682,47.82069987884228,1.727897633187454,12,-3.4000005722045934,-3.465000152587894,-7.404999732971191,-5.8949995040893555,-1.8199996948242188,4,-0.07926999724802275,-1.744360772863442,33.65999984741211,-1.380962761126249,29.04999923706055,-1.1999989100876836,29.190000534057614,-0.07926999724802275
10029,2019-12-23,34.02000045776367,35.59000015258789,33.880001068115234,35.18000030517578,7529900.0,-0.029940098266254322,-1.3750009934116936,-0.8285704165099875,74.28315894591965,57.677917560289785,-4.186363392168751,-4.624085869983233,-5.7872757771717716,-5.320306829802838,10.662770080215878,1.7099990844726562,0.43071906149887695,4.323000621795654,0.3261749161294105,8.319826327461897,2.324587768962534,6.321413474628773,-5.15717490222168,77.85614018285797,23.150820152492997,1.9984128528331206,12,-2.140000343322754,-2.2049999237060547,-6.285000324249268,-4.845000267028809,-1.1000022888183665,0,-0.03909470350260291,1.062499105929485,35.06999969482422,-1.744360772863442,33.65999984741211,-1.380962761126249,29.04999923706055,-0.03909470350260291
10030,2019-12-24,34.049999237060554,34.52000045776367,33.889999389648445,34.060001373291016,2459600.0,0.0008817983213764702,-2.818167105932521,0.008622532367375578,72.40385035086055,61.052008931442494,-3.8656946450042824,-4.473919439587917,-5.735082437475711,-5.312332868239313,12.852150560677932,0.6300010681152273,0.6202190491539703,4.092999458312995,-0.32606500524386917,8.51206392186986,1.883467226534563,6.302531690091428,-4.64899971375489,77.08331736780197,26.188456929777715,2.2095322317784323,12,-2.169999122619636,-2.234998703002937,-6.204998970031745,-4.874999046325691,-1.1100006103515696,1,-0.05198239346323341,-1.3750009934116936,34.02000045776367,1.062499105929485,35.06999969482422,-1.744360772863442,33.65999984741211,-0.05198239346323341
10031,2019-12-26,33.689998626708984,34.200000762939446,33.450000762939446,33.959999084472656,4672700.0,-0.010572705386722614,-1.0000101725777442,26.994279176220548,74.18718287978834,63.72720948714721,-3.0312156976360782,-3.9518808926072424,-5.272811753868211,-4.911756258784905,14.8193862216969,0.75,0.7836999808983229,3.501498889923095,-1.1960356752753327,8.199033455121523,1.1527316073238794,5.850266172522311,-3.793879053060742,57.87136520057401,4.717809741896211,2.3487672825992147,12,-1.8049983978271484,-1.8749980926513672,-5.604998588562012,-4.514998435974121,-1.769998550415039,3,-0.034431578946176544,-2.818167105932521,34.049999237060554,-1.3750009934116936,34.02000045776367,1.062499105929485,35.06999969482422,-0.034431578946176544
10032,2019-12-27,34.18000030517578,34.279998779296875,33.669998168945305,33.77000045776367,2574400.0,0.014544425599303246,1.000012507269874,-1.5185153788553103,75.09505465586051,66.98184345136781,-2.892643485346529,-4.266852595556159,-5.647582846941603,-5.352172483450325,16.71062285163249,0.6100006103515696,1.0103640135835619,3.741500568389892,-1.2528636847565906,8.735864821536374,1.2443184418166524,6.238682694963135,-3.8283702852123653,34.11213787104202,-19.353417974562447,2.4971821265732417,12,-2.15000057220459,-2.364999771118164,-6.079999923706055,-5.005000114440918,-1.5100021362304759,4,-0.025160930446841867,-1.0000101725777442,33.689998626708984,-2.818167105932521,34.049999237060554,-1.3750009934116936,34.02000045776367,-0.025160930446841867
10033,2019-12-30,34.040000915527344,34.22999954223633,33.86999893188477,34.11999893188477,1813200.0,-0.004095944657649286,1.4000101725518643,-0.19511718568280187,73.09941857482045,69.61058967974205,-2.084553282868505,-3.920686101520218,-5.4067556727693855,-5.16816748616133,18.935569444242816,0.3600006103515554,1.3566590109462808,3.3430011749267585,-1.8411168752574838,8.527119225111,0.7509421498346356,5.9350602000188815,-3.2693012849539684,27.57010845151792,-22.14269199580193,2.592059025092122,12,-1.9950008392333984,-2.2250003814697266,-5.790000915527344,-4.8650007247924805,-1.9500007629394531,0,-0.024676854582713403,1.000012507269874,34.18000030517578,-1.0000101725777442,33.689998626708984,-2.818167105932521,34.049999237060554,-0.024676854582713403
10034,2019-12-31,34.240001678466804,34.36999893188477,33.799999237060554,34.11999893188477,2558500.0,0.0058754629130526315,2.000020077499147,-1.5000715273471559,74.18112199475539,72.14206305298936,-1.5999955332743312,-3.8884517699098176,-5.4937886806640535,-5.326225360512321,21.435358912017207,0.5699996948242188,1.7241362854623965,3.2690018653869686,-2.061269276736276,8.599273007510213,0.6038662943253499,5.934137436448591,-3.0837580061322676,73.83188232190435,24.584244224094718,2.6651355710616222,12,-2.0100011825561594,-2.360001564025886,-5.990001678466804,-5.065001487731941,-2.2900009155273544,1,-0.02891359900514856,1.4000101725518643,34.040000915527344,1.000012507269874,34.18000030517578,-1.0000101725777442,33.689998626708984,-0.02891359900514856
10035,2020-01-02,33.630001068115234,34.40999984741211,33.380001068115234,34.25,4299000.0,-0.017815437513111876,1.1914899661140759,-5.166539513001462,74.03846277287681,74.96765613183055,-0.32849194080502997,-3.038057398915228,-4.785573163588651,-4.684588371526317,23.409343757523825,1.029998779296875,2.132268268371263,2.407501220703125,-2.9263945344959836,7.741396975902237,-0.2594466568964293,5.074449098302679,-2.1190568773604284,24.271873425972565,-28.79336809195184,2.666947877599556,1,-0.2950010299682617,-1.7500009536743164,-5.252501487731934,-4.455000877380371,-1.3899993896484304,3,-0.021112187826930695,2.000020077499147,34.240001678466804,1.4000101725518643,34.040000915527344,1.000012507269874,34.18000030517578,-0.021112187826930695
10036,2020-01-03,33.34000015258789,33.990001678466804,33.310001373291016,33.59000015258789,3054300.0,-0.00862327999752266,-3.3871332939555487,0.4032265011167238,74.82992352443756,74.75985785698549,0.708553288802598,-2.5686556921338166,-4.395800842367322,-4.364795265202034,25.41542801358352,0.6800003051757884,2.5278272141219347,1.9200002670288079,-3.4207119458383914,7.260712479896007,-0.75035583940479,4.590356373462406,-1.5027314848864393,2.7271655372835157,-54.13408233201026,2.6703561064335997,1,1.1100006103515625,-1.4600000381469727,-4.960000514984131,-4.164999961853027,-0.5400009155273366,4,-0.01199764619220789,1.1914899661140759,33.630001068115234,2.000020077499147,34.240001678466804,1.4000101725518643,34.040000915527344,-0.01199764619220789
10037,2020-01-06,33.52000045776367,33.81999969482422,33.40999984741211,33.759998321533196,4579100.0,0.0053989293446901065,1.2777730682829653,0.9599914550780966,74.90309398769647,74.11347418744619,0.566141463936539,-2.503705863870131,-4.479618146008008,-4.517326667279285,27.3331046396227,0.4799995422363281,2.9313269762585463,1.863000583648681,-3.4046216645200857,7.130622831817448,-0.7708105404357042,4.496811707733066,-1.382513271271307,19.090852343267745,-41.14665072327925,2.6338111240843842,1,0.9300003051757812,-1.640000343322754,-5.007500648498535,-4.345000267028809,-0.8899993896484375,0,-0.04773270762587789,-3.3871332939555487,33.34000015258789,1.1914899661140759,33.630001068115234,2.000020077499147,34.240001678466804,-0.04773270762587789
10038,2020-01-07,32.31999969482422,33.43000030517578,32.310001373291016,33.31999969482422,8378000.0,-0.035799544944860484,-1.1960835645845331,4.166703754331433,65.85584919925765,73.17710643781707,1.49192352489154,-1.0902477551164793,-3.1786316763797053,-3.283622695469486,28.808395516149567,1.2099990844726562,3.3779888664862696,0.49199981689453054,-4.618483897702895,5.602483531491956,-2.063242040404184,3.0472416741932413,3.270000457763672,0.4761108951466116,-58.72076238340039,2.5552418572987117,1,1.095001220703125,-0.4399995803833008,-3.807499885559082,-3.1449995040893555,0.26000213623047586,1,0.01082916081144436,1.2777730682829653,33.52000045776367,-3.3871332939555487,33.34000015258789,1.1914899661140759,33.630001068115234,0.01082916081144436
10039,2020-01-08,31.8700008392334,32.689998626708984,31.84000015258789,32.540000915527344,4944200.0,-0.013923232049500411,-1.3287583185056868,0.6700000762939453,62.00716588595289,72.02191927504956,1.7934756125743974,-0.4615001504594609,-2.625313584562008,-2.8141705523095197,29.862242003926752,0.8499984741210938,3.1818994111057677,-0.08649911880493022,-5.056656152547596,4.883657914937736,-2.571577635676263,2.3985793980664027,3.6543993377685524,1.1673420314378589,-52.75469937278847,2.4850785168713334,1,1.2549991607666016,0.009999275207519531,-3.3575010299682617,-2.695000648498535,0.8199977874755859,2,0.00690302188770775,-1.1960835645845331,32.31999969482422,1.2777730682829653,33.52000045776367,-3.3871332939555487,33.34000015258789,0.00690302188770775
10040,2020-01-09,32.209999084472656,32.450000762939446,31.739999771118164,32.189998626708984,5620600.0,0.010668284790902982,1.8399822999397806,-0.029851426098789262,63.908449285348695,70.87983776455626,1.301937982222583,-0.5965976361330867,-2.868161948388231,-3.142440558305662,30.862733312496843,0.710000991821282,2.7742898447295232,0.10399913787841797,-4.696560271683339,4.904558547440175,-2.2962805669024604,2.5042788426592963,3.1670250915527305,20.88884066362106,-30.847949414404248,2.400279704780878,1,0.8650007247924805,-0.3299989700317383,-3.664999008178711,-3.034998893737793,-1.529998779296875,3,-0.008071975440028578,-1.3287583185056868,31.8700008392334,-1.1960835645845331,32.31999969482422,1.2777730682829653,33.52000045776367,-0.008071975440028578
10041,2020-01-10,31.82999992370605,32.189998626708984,31.729999542236328,32.029998779296875,4886800.0,-0.011797552672076606,-1.2999976158119353,-9.999713904253468,37.166899445263795,66.66559829671218,1.553742580333715,0.037344227844197775,-2.399550731780767,-2.7619050678305683,32.822836472035306,0.4799995422363281,2.466906239309033,-0.43600006103516264,-4.953733653700166,4.081733531629844,-2.6948668573676677,1.822866735297339,3.3288027880249054,4.784706898030606,-41.14077804212245,2.258866796332503,1,1.2399997711181676,0.050000190734866834,-3.262499809265133,-2.654999732971188,-2.0300006866455007,4,0.012880985100329756,1.8399822999397806,32.209999084472656,-1.3287583185056868,31.8700008392334,-1.1960835645845331,32.31999969482422,0.012880985100329756
10042,2020-01-13,32.029998779296875,32.060001373291016,31.61000061035156,31.940000534057614,4917900.0,0.006283344519956158,4.999872846334843,-0.4499938010814826,24.324308650344378,61.24614163843707,1.1361744148090835,0.14401212084149506,-2.516457951944332,-2.938483833191249,34.719451693305615,0.4500007629394567,2.1898932629601973,-0.4260011672973647,-4.529696604721238,3.677694270126512,-2.477848886009305,1.625846551414572,2.854499678874511,23.076826339021995,-15.528291762493236,2.051847718711938,1,0.9800014495849609,-0.14999866485595703,-3.5074987411499023,-2.8549985885620117,-2.1499996185302734,0,0.024039977743033347,-1.2999976158119353,31.82999992370605,1.8399822999397806,32.209999084472656,-1.3287583185056868,31.8700008392334,0.024039977743033347
10043,2020-01-14,32.150001525878906,32.15999984741211,31.76000022888184,32.009998321533196,4921600.0,0.003746573560895472,3.9999999999999556,1.555621489880276,31.262542055303285,56.477410534053504,0.8044811293186527,0.33827348816363667,-2.5264053354521323,-3.029660101438317,36.75238907711781,0.3999996185302699,1.9094903792903644,-0.4944985389709444,-4.129437440669854,3.140440362727965,-2.3119679898203955,1.3229709118785102,2.4070471475104966,50.000176606679425,15.684232078630842,1.8174694508494544,1,0.8599987030029297,-0.2700014114379883,-3.5250015258789062,-2.975001335144043,-2.5600013732910156,1,0.014930000605130722,4.999872846334843,32.029998779296875,-1.2999976158119353,31.82999992370605,1.8399822999397806,32.209999084472656,0.014930000605130722
10044,2020-01-15,31.93000030517578,32.31999969482422,31.81999969482422,32.209999084472656,3276500.0,-0.006842961438929818,1.0,-1.9999455055719537,29.536706121995138,51.53277090617776,0.740188084078973,0.8482814995311472,-2.2101760112248634,-2.788205900062543,38.795960045928425,0.5,1.5433748176607907,-0.870999813079834,-4.049916770258498,2.3079171440988304,-2.4604582916691697,0.7184586655094982,2.3323435619098376,38.09519484471065,8.809445781446342,1.5894584785893324,1,0.8700008392333984,-0.05000019073486328,-3.2950000762939453,-2.755000114440918,-2.700000762939453,2,0.020357078599011258,3.9999999999999556,32.150001525878906,4.999872846334843,32.029998779296875,-1.2999976158119353,31.82999992370605,0.020357078599011258
10045,2020-01-16,32.299999237060554,32.310001373291016,31.959999084472656,31.959999084472656,2664800.0,0.011587814855886336,-1.0588360690684289,-1.2142915531335403,36.60887537779465,47.285987778773,0.18068964600542614,0.7623059879454885,-2.4870124312653275,-3.1204911283052112,40.75118979424948,0.3800010681152344,1.2062874907755763,-0.6565008163452077,-3.3604653963560125,2.047463763665597,-2.00848310635061,0.6954814736601946,1.6971103043516607,97.18303048538158,68.55903434440418,1.3519822900054028,1,0.41500091552733664,-0.419999122619636,-3.6324992179870677,-3.1249990463256907,-3.9200000762939524,3,0.01207428479443906,1.0,31.93000030517578,3.9999999999999556,32.150001525878906,4.999872846334843,32.029998779296875,0.01207428479443906
10046,2020-01-17,33.330001831054695,33.36999893188477,32.279998779296875,32.299999237060554,8327000.0,0.03188862595427966,-1.0373767803347516,3.0294180345341513,42.58291469329995,43.69485674606227,-0.9508750264433772,0.0731410057776003,-3.4051273082363664,-4.117265392856904,42.67175356101548,1.0900001525878977,0.8384584325578501,0.15950164794922728,-1.8242268976170024,2.143230193515457,-0.8323626248338911,1.1513659207323457,0.4283968172514534,97.72743528554987,66.91438315037713,0.9918642727831155,1,-0.8100013732910227,-1.4500017166137766,-4.632501602172859,-4.445001602172859,-6.390001296997081,4,-0.07950799220808369,-1.0588360690684289,32.299999237060554,1.0,31.93000030517578,3.9999999999999556,32.150001525878906,-0.07950799220808369
10047,2020-01-21,32.759998321533196,33.25,32.470001220703125,32.810001373291016,6294200.0,-0.017101814527667014,-1.4761973963063881,-0.048546529930490696,39.6103811658221,40.778693631236095,-0.5587763970508277,0.6031872481621718,-2.734967397022558,-3.5058337396427355,41.19076243139402,0.8600006103515696,0.4813929182259713,-0.365501785278326,-2.34329969398582,1.612296123429168,-1.3544007396320765,0.6233971690754245,0.7835605229774956,62.11173280985771,29.612499270720363,0.9888989543537479,1,-0.26999855041503196,-0.879998207092278,-4.06249809265136,-4.094998359680169,-6.389997482299798,1,-0.09035406703690319,-1.0373767803347516,33.330001831054695,-1.0588360690684289,32.299999237060554,1.0,31.93000030517578,-0.09035406703690319
10048,2020-01-22,32.290000915527344,32.93000030517578,32.25,32.81999969482422,3668100.0,-0.014346685900069822,-1.2295069665057408,10.599328654255435,34.83670673777149,37.759753725882604,-0.10446771890530471,0.9003993827636378,-2.166920445849712,-3.0053428901630816,39.35456191824264,0.6800003051757812,0.10658687053866345,-0.6964992523193345,-2.480112515022306,1.0871140103836368,-1.5883058836708202,0.19530737903215112,1.079998016357429,30.32267432559797,2.925678528494725,0.8918066313514859,1,0.1999988555908203,-0.4050006866455078,-3.635000705718994,-3.6700010299682617,-5.60000038146973,2,-0.0746361624784545,-1.4761973963063881,32.759998321533196,-1.0373767803347516,33.330001831054695,-1.0588360690684289,32.299999237060554,-0.0746361624784545
10049,2020-01-23,32.689998626708984,32.880001068115234,31.96999931335449,32.049999237060554,3907200.0,0.012387664906794438,-1.2750065565171667,-1.207548799447214,42.44371176104057,35.37478288984837,-0.42009385062497273,0.4170339431622736,-2.450593424510263,-3.3744470063086993,37.12662302095577,0.9100017547607457,-0.2965209283632504,-0.23000144958496094,-1.949389796021002,1.4893868968510802,-1.089695622802985,0.6296927236330632,0.5600013732910156,51.773022782672896,22.990101215782747,0.8596941732180212,1,-0.1999988555908203,-0.659998893737793,-4.034998416900635,-4.60999870300293,-4.44999885559082,3,-0.09483018061641257,-1.2295069665057408,32.290000915527344,-1.4761973963063881,32.759998321533196,-1.0373767803347516,33.330001831054695,-0.09483018061641257
10050,2020-01-24,32.279998779296875,32.900001525878906,32.06999969482422,32.830001831054695,3046500.0,-0.012542057651759086,1.4057938965059709,-0.8593805879407974,41.64036791972051,35.87183494256578,0.000983045983097952,0.7247911967778151,-1.930180844139933,-2.9319516181963152,34.785313079650784,0.8300018310546875,-0.5362206360117341,-0.5515012741088867,-2.2070161937597206,1.1040136455419471,-1.3792587339343,0.27625618571652666,0.8060012817382827,22.14282502932558,-9.525529584984461,0.8277574598254163,1,0.21000099182128906,-0.2349987030029297,-3.6249985694885254,-4.19999885559082,-4.60999870300293,4,-0.09448572962823953,-1.2750065565171667,32.689998626708984,-1.2295069665057408,32.290000915527344,-1.4761973963063881,32.759998321533196,-0.09448572962823953
10051,2020-01-27,32.529998779296875,32.61999893188477,31.8700008392334,31.8700008392334,4651100.0,0.007744733874040399,-1.272728586332381,-1.1999895963378955,42.27767783125234,37.86665374044445,-0.155647989870225,0.4041521553379184,-2.065553777738632,-3.1499078296203677,32.810601683661346,0.7499980926513743,-0.6906610189142128,-0.24350128173828267,-1.8530170029061992,1.3660144394296339,-1.0482591423222374,0.5612565788456756,0.4084013366699253,47.82596677064948,13.964909723332049,0.8047578605839583,1,0.03500080108643289,-0.29999828338623047,-3.8749985694885254,-4.44999885559082,-3.7399978637695312,0,-0.12757453963298226,1.4057938965059709,32.279998779296875,-1.2750065565171667,32.689998626708984,-1.2295069665057408,32.290000915527344,-0.12757453963298226
10052,2020-01-28,33.31999969482422,33.459999084472656,32.450000762939446,32.580001831054695,5854400.0,0.024285304186058676,-1.0199966430663918,1.1212123839331278,58.33333333333331,40.87451943800334,-0.8307846770482072,-0.47809342791704523,-2.752918053053488,-3.9091730031731657,30.98604041825003,1.0099983215332102,-0.8849727412766768,0.5894996643066435,-0.9035373627475494,2.08253669136084,-0.1570188492204565,1.3360181778337399,-1.7099990844726598,91.1949972229453,50.9170096696095,0.7465185135270975,1,-0.6800003051757812,0.015000343322753906,-4.587499618530273,-5.239999771118164,-4.85000038146973,1,-0.19147656720289963,-1.272728586332381,32.529998779296875,1.4057938965059709,32.279998779296875,-1.2750065565171667,32.689998626708984,-0.19147656720289963
10053,2020-01-29,33.200000762939446,33.470001220703125,32.860000610351555,33.419998168945305,2783000.0,-0.003601408552936225,2.8124620024555593,-0.29729465012939366,61.72839423112815,44.45137367235145,-0.61036664990975,-0.4471789515199589,-2.5337516980231243,-3.751798558415363,29.066075489448593,0.6100006103515696,-0.7415187355875617,0.511500740051261,-0.8694879436800633,1.8924894237825853,-0.1789936018144047,1.2019950819169232,-1.553000183105464,83.12497541308946,36.33415448289055,0.6904943418656623,1,-0.5299997329711843,0.39999961853028054,-1.9150009155273366,-2.575000762939446,-4.950000762939446,2,-0.20572288454072118,-1.0199966430663918,33.31999969482422,-1.272728586332381,32.529998779296875,1.4057938965059709,32.279998779296875,-0.20572288454072118
10054,2020-01-30,33.25,33.259998321533196,32.650001525878906,33.11999893188477,2479800.0,0.0015060010816736469,7.1334147147841245,-0.590920913457338,59.665434098990595,47.013213530262114,-0.506719960458625,-0.6062312711817199,-2.4938858953660485,-3.7671051825033004,26.857860935380728,0.6099967956542898,-0.5242655204976145,0.6110000610351562,-0.5958214238394888,1.8178215459098013,0.007589318597837291,1.2144108034724752,-1.5300793945312527,86.24992698432756,34.68801057425664,0.6034107424373222,1,-0.5799989700317383,0.35000038146972656,-1.612500667572025,-2.4050006866455114,-5.729999542236328,3,-0.1972932170208237,2.8124620024555593,33.200000762939446,-1.0199966430663918,33.31999969482422,-1.272728586332381,32.529998779296875,-0.1972932170208237
10055,2020-01-31,32.919998168945305,33.310001373291016,32.740001678466804,33.11999893188477,3847400.0,-0.009924867099389334,-1.0357359382557365,-1.5384547668654183,60.225117079990746,48.97345823989442,-0.08886790765715347,-0.35009808871941317,-2.0837379459406193,-3.4111627058728473,25.178359668605516,0.5699996948242116,-0.3846565679220433,0.31649837493895916,-0.8064355190819725,1.4394322689598873,-0.24496857207150669,0.877965321949425,-1.130074338867182,65.62481746081845,7.80939997265061,0.5614669470104642,1,-0.24999713897704368,0.1450023651123118,-1.0724978446960378,-1.8649978637695241,-5.0599975585937464,4,-0.1421627781936502,7.1334147147841245,33.25,2.8124620024555593,33.200000762939446,-1.0199966430663918,33.31999969482422,-0.1421627781936502
10056,2020-02-03,32.939998626708984,33.27000045776367,32.439998626708984,33.02000045776367,5498000.0,0.0006075473534670195,1.8620662439820053,0.40000762936539913,58.83494081299626,51.10952042291377,-0.18998736145117334,-0.4233052448156869,-2.030411692378358,-3.410271694819251,23.337709207859046,0.8300018310546875,-0.20120050880190377,0.3564989089965849,-0.724675515249082,1.4376733332422518,-0.18408830312624502,0.8970861211194148,-1.0828717010058604,48.543567066282975,-13.101518201670018,0.5405872121228333,2,-0.26999759674072266,0.07000160217285156,-1.0924983024597168,-1.8849983215332031,-6.129999160766598,0,-0.15998781937233986,-1.0357359382557365,32.919998168945305,7.1334147147841245,33.25,2.8124620024555593,33.200000762939446,-0.15998781937233986
10057,2020-02-04,31.920000076293945,33.130001068115234,31.90999984741211,33.080001831054695,4124200.0,-0.030965348905266366,-1.0677948019998027,14.499690062941154,48.099161933237774,52.583126555743355,0.7803935521457035,0.4961153762986612,-0.9529075140139156,-2.375899168334371,21.114318404691378,1.220001220703125,-0.10597152012972799,-0.5834996223449735,-1.608210541407125,0.4412112967171815,-1.0958550818760529,-0.0711441628138978,1.5500011444091797,0.6410397486214527,-59.89618573572017,0.5123554595310772,2,0.7500009536743164,1.0900001525878906,-0.06999969482421875,-0.8649997711181641,-7.780000686645504,1,-0.09805761758412901,1.8620662439820053,32.939998626708984,-1.0357359382557365,32.919998168945305,7.1334147147841245,33.25,-0.09805761758412901
10058,2020-02-05,32.669998168945305,32.990001678466804,32.139999389648445,32.139999389648445,3584300.0,0.023496180791314103,-2.20756319456449,-0.4568948082377455,55.62308576636297,54.04750144522362,0.10053944436407392,-0.2385477424503719,-1.594557119323838,-3.1111676174735265,20.335217230426363,1.0700016021728587,-0.10272931807217844,0.14899854660033185,-0.8744711725860839,1.1724682657867476,-0.36273631299287956,0.6607334061935433,0.7688030242919979,54.28553522869034,-8.714938831312175,0.5117348595932086,2,2.8610229563241774e-06,0.34000205993653054,-0.7474980354309011,-1.6149978637695241,-7.879997253417962,2,-0.1285582825524354,-1.0677948019998027,31.920000076293945,1.8620662439820053,32.939998626708984,-1.0357359382557365,32.919998168945305,-0.1285582825524354
10059,2020-02-06,32.09000015258789,32.81999969482422,31.84000015258789,32.400001525878906,3223500.0,-0.017753230758021155,-1.4197478536477393,-0.5849095986641488,48.45361432888543,54.80452882401973,0.6553995093775598,0.3781659064710823,-0.9271576792912875,-2.52141947562923,19.93736234147393,0.9799995422363281,-0.04597661664136865,-0.4419994354248047,-1.4404318811652104,0.556433010315601,-0.9412156582950075,0.057216787445398154,1.3182250137329063,17.0067885984762,-39.9484846030183,0.49921622287020284,2,0.5650005340576172,0.9200000762939453,-0.15999984741210938,-1.0349998474121094,-4.880001068115234,3,-0.11966345074255835,-2.20756319456449,32.669998168945305,-1.0677948019998027,31.920000076293945,1.8620662439820053,32.939998626708984,-0.11966345074255835
10060,2020-02-07,31.95000076293945,32.380001068115234,31.85000038146973,32.049999237060554,2307900.0,-0.004362710781637413,-2.5333468967359423,0.32257429397653103,38.30506359559508,54.36312724228003,0.831060893423011,0.5245838408141488,-0.703450220672984,-2.381486334814287,19.638856848023988,0.5300006866455043,0.08745961138467351,-0.568998908996587,-1.5915631016134846,0.453565283620307,-1.0802810053050358,-0.05771681268813822,1.3954954028320294,7.69234873261354,-42.28356663173459,0.5112820963084472,2,0.7049999237060582,1.0599994659423864,0.10499954223633168,-0.8950004577636683,-2.150001525878899,4,-0.13865415334557285,-1.4197478536477393,32.09000015258789,-2.20756319456449,32.669998168945305,-1.0677948019998027,31.920000076293945,-0.13865415334557285
10061,2020-02-10,32.240001678466804,32.279998779296875,31.6200008392334,31.8700008392334,1864100.0,0.009076710754377881,1.933356504342445,-3.700064850842738,45.37368818670611,52.92316667043256,0.5538400826811625,0.28129635971817635,-0.9114172861231502,-2.662363251179354,19.290556896042,0.6599979400634766,0.1391142916832706,-0.2994980812072683,-1.2794543007942423,0.6804581383797057,-0.7894761910007517,0.19048002858621516,1.0452746467773295,41.05965200366359,-7.076255798066867,0.4899781097934868,2,0.30499935150145774,0.5599994659423757,0.36749839782714133,-1.0800018310546946,-4.9800014495849645,0,-0.13585610546170224,-2.5333468967359423,31.95000076293945,-1.4197478536477393,32.09000015258789,-2.20756319456449,32.669998168945305,-0.13585610546170224
10062,2020-02-11,32.799999237060554,32.84999847412109,32.169998168945305,32.310001373291016,3395900.0,0.0173696504168539,1.305100087932606,1.3243155469180863,54.465841372491425,52.11621635280626,-0.09798027792945874,-0.22984099629113786,-1.3850509913882547,-3.2023832745492946,19.284372588500293,0.6800003051757812,0.24665000412547755,0.22199945449829528,-0.7338816333412979,1.1778805423378849,-0.25594108942149774,0.6999399984180883,0.385360559022935,86.13121715220501,34.265587688682544,0.4779405439197952,2,-0.33499813079834695,-0.08499908447266336,0.36500120162963157,-1.6399993896484446,-6.489999771118168,1,-0.18262194848925783,1.933356504342445,32.240001678466804,-2.5333468967359423,31.95000076293945,-1.4197478536477393,32.09000015258789,-0.18262194848925783
10063,2020-02-12,32.630001068115234,33.02000045776367,32.459999084472656,32.799999237060554,2551400.0,-0.005182871124985833,-1.196074618157883,-0.34693655118724187,49.452576212264546,50.98145436539225,-0.019377209962186726,-0.023229662502892268,-1.1188899887980313,-3.0157480269152686,19.25789628787998,0.5600013732910156,0.3331270207994308,0.02800130844116211,-0.9064974600942506,0.9625000769765748,-0.4392480758265407,0.4952506927088649,0.4614371905572483,72.14289314893809,19.428400615001706,0.46724938426770585,2,-0.16499996185302734,-0.09000015258789062,0.5349993705749512,-1.470001220703125,-6.580001831054684,2,-0.26019005211626833,1.305100087932606,32.799999237060554,1.933356504342445,32.240001678466804,-2.5333468967359423,31.95000076293945,-0.26019005211626833
10064,2020-02-13,32.580001831054695,32.610000610351555,32.11999893188477,32.540000915527344,4355300.0,-0.0015323087779300915,8.80018310826387,-0.23530203751910567,52.929722279136534,50.17085494307513,-0.08315666781934539,0.08217609008490712,-0.9677800532831711,-2.95162861759896,18.88769899452577,0.5100021362304616,0.23422329633538652,-0.05449800491332013,-0.9341981090406435,0.8252020992140068,-0.4943480569769818,0.38535204715034155,0.43999862670897727,68.57151810006276,11.494624203045746,0.43985005206366334,2,-0.13500118255615945,-0.040000915527350855,0.06749868392943625,-1.4200019836425852,-6.820001602172855,3,-0.23910375929144534,-1.196074618157883,32.630001068115234,1.305100087932606,32.799999237060554,1.933356504342445,32.240001678466804,-0.23910375929144534
10065,2020-02-14,32.689998626708984,32.759998321533196,32.049999237060554,32.630001068115234,3191900.0,0.0033762059383755094,6.1000991836426905,1.4999046347508302,51.60642801005612,49.36768685385955,-0.2561464315578377,0.0030516149337884713,-0.9681452320815325,-3.032192161318296,18.569375441570596,0.709999084472642,0.11809992002608283,0.03599882125854492,-0.8296591623300458,0.9016568048471392,-0.3968301705357504,0.46882781305284027,0.3300018310546875,76.42843421620893,17.430307016266283,0.43282899179429685,2,-0.31499767303466797,-0.14999771118164062,-0.1874985694885254,-1.529998779296875,-6.159997940063473,4,-0.16763535553528464,8.80018310826387,32.580001831054695,-1.196074618157883,32.630001068115234,1.305100087932606,32.799999237060554,-0.16763535553528464
10066,2020-02-18,30.68000030517578,31.43000030517578,30.0,30.61000061035156,11377100.0,-0.06148664441640439,-1.2170531632393558,1.1667090539166411,28.709632563808725,47.21329470170077,1.5640325167167646,1.901847870336269,1.104920790953443,-1.0146881335673044,17.70002561177598,2.6899986267089844,-0.04443400277246923,-1.8414994239807143,-3.024541681598649,-0.6584571663627798,-2.433020552789678,-1.249978295171747,2.256000175476075,22.51656298354754,-31.070099429482926,0.5915211288089667,2,0.8299999237060547,1.0550003051757812,1.797499656677246,0.5450000762939453,-4.60000038146973,1,-0.028683215754948144,6.1000991836426905,32.689998626708984,8.80018310826387,32.580001831054695,-1.196074618157883,32.630001068115234,-0.028683215754948144
10067,2020-02-19,29.79999923706055,30.8700008392334,29.709999084472656,30.649999618530273,5187800.0,-0.028683215754948144,-1.2524290901953086,-12.142915531334483,25.57465830720328,43.87458053957192,2.3598499615729587,2.6864592889600623,2.0587292807152195,-0.1376511561053384,16.871697812212695,1.1600017547607422,-0.2231113379726537,-2.5735005378723095,-4.263075463650058,-0.8839256120945649,-3.4182880007611836,-1.7287130749834354,2.9599990844726456,2.7190367144292225,-45.184285359126356,0.8447874628888727,2,1.5650005340576136,1.7900009155273402,2.675000667572018,1.4700012207031214,-1.9499988555908203,2,-0.08523486822844817,-1.2170531632393558,30.68000030517578,6.1000991836426905,32.689998626708984,8.80018310826387,32.580001831054695,-0.08523486822844817
10068,2020-02-20,29.8799991607666,29.93000030517578,29.59000015258789,29.76000022888184,2858000.0,0.0026845612669197383,2.0908933277847135,-0.1411751506243723,25.894088218978183,41.36796652736,2.058994350040493,2.547249454817077,2.051119617808176,-0.23774393653039994,16.379404424183484,0.3400001525878906,-0.4080357365784266,-2.3730005264282212,-4.3980967098259995,-0.34790434303044293,-3.3855486181271104,-1.360452434729332,2.5749992370605383,9.148238980693069,-32.50393573334175,1.0125480916988892,2,1.4250011444091797,1.6500015258789062,2.5650010108947754,1.3900012969970703,-1.9599990844726562,3,-0.11947790478895792,-1.2524290901953086,29.79999923706055,-1.2170531632393558,30.68000030517578,6.1000991836426905,32.689998626708984,-0.11947790478895792
10069,2020-02-21,29.59000015258789,30.11000061035156,29.3700008392334,29.729999542236328,3031200.0,-0.009705455700262822,-1.5517320757943354,-1.1666719649045074,26.043129770782897,40.005529435714195,2.1870684231101336,2.7332306281030867,2.3987364471928885,0.04176823431057386,16.355721784962025,0.7399997711181605,-0.46599992806514123,-2.5079996109008817,-4.843082976628324,-0.17291624517343607,-3.675541293764603,-1.3404579280371607,2.5211984558105414,6.489660080963929,-30.802873753208416,1.1675416828637224,2,1.6050004959106445,1.830000877380371,2.8550000190734863,1.6800003051757812,-1.3600006103515625,4,-0.1196350421518243,2.0908933277847135,29.8799991607666,-1.2524290901953086,29.79999923706055,-1.2170531632393558,30.68000030517578,-0.1196350421518243
10070,2020-02-24,29.229999542236328,29.34000015258789,28.899999618530273,29.20000076293945,3678300.0,-0.012166292953536106,2.5200042724609375,-0.21427792915533872,24.554140027398844,37.69224630690228,2.3698796260516346,3.0071977157855017,2.8159386260910892,0.38269530349567304,16.446184829246352,0.6900005340576172,-0.6626786341743767,-2.7155002593994126,-5.376212269500478,-0.05478824929834758,-4.045856264449945,-1.38514425434888,2.497431378479,13.0434717052823,-21.882968448863046,1.3303560050505325,2,1.7300004959106445,1.955000877380371,3.1100010871887207,2.0400009155273438,0.1100006103515625,0,-0.11871362872724167,-1.5517320757943354,29.59000015258789,2.0908933277847135,29.8799991607666,-1.2524290901953086,29.79999923706055,-0.11871362872724167
10071,2020-02-25,28.3799991607666,29.35000038146973,27.90999984741211,29.309999465942386,7015100.0,-0.029079726130050276,1.8514801749469212,-31.001271617493902,25.140399322354213,34.43386385688704,2.922041232146622,3.72113379886369,3.7334632482079115,1.2276463853389998,17.101582089619104,1.4400005340576207,-0.7958731783419637,-3.3580006599426255,-6.440621753368681,-0.27537956651656614,-4.8993112066556535,-1.8166901132295976,2.8950427515991173,15.878349860460741,-22.418954168213357,1.541310546713029,2,2.085000991821289,2.3100013732910156,3.9175009727478027,2.955000877380371,1.380001068115238,1,-0.06518669939492405,2.5200042724609375,29.229999542236328,-1.5517320757943354,29.59000015258789,2.0908933277847135,29.8799991607666,-0.06518669939492405
10072,2020-02-26,26.940000534057614,28.70000076293945,26.920000076293945,28.61000061035156,8256100.0,-0.05073991082775253,-1.0818709406123412,1.795698417516421,13.316220083459456,30.418713175908696,3.848046156224786,4.910411022761661,5.238540565418415,2.6728524943926892,17.15777746341642,1.7800006866455043,-0.8985705766658967,-4.478999328613284,-8.138737021693078,-0.8192616355334863,-6.308868175153183,-2.649130482073385,3.729333806616456,0.6269734926416504,-34.17534773129226,1.8298688465398987,2,2.899998664855957,3.2550001144409215,5.259999752044681,4.454999923706058,2.9899997711181676,2,-0.03192281341139347,1.8514801749469212,28.3799991607666,2.5200042724609375,29.229999542236328,-1.5517320757943354,29.59000015258789,-0.03192281341139347
10073,2020-02-27,26.3700008392334,26.959999084472656,25.75,26.60000038146973,7140600.0,-0.02115811742852869,1.5473746767535617,0.13772427049628966,13.333289317537535,26.019109513508806,3.84055742161744,5.209586712452946,5.863501610242963,3.2502268515344355,17.39810929953774,1.2099990844726562,-1.1134877114155053,-4.707499027252197,-8.902934188151718,-0.5120638663526726,-6.805216607701958,-2.6097814468024367,3.549466648564646,14.22020074404086,-21.88992239307464,2.0977175804497623,2,2.8849983215331996,3.239999771118164,5.814999103546143,5.024999618530273,4.839998245239258,3,0.05612436462400039,-1.0818709406123412,26.940000534057614,1.8514801749469212,28.3799991607666,2.5200042724609375,29.229999542236328,0.05612436462400039
10074,2020-02-28,26.690000534057614,26.70000076293945,24.729999542236328,25.56999969482422,9385100.0,0.012134989937054419,2.4561385603549826,-4.869578558041473,17.042563804835424,22.178680157373172,2.902417655831595,4.609248244370367,5.589774944485757,2.9253266875983535,18.132056359809756,1.9700012207031214,-1.4598486826612849,-4.059499359130864,-8.554799262749729,0.435800544488,-6.307149310940293,-1.8118494073214322,2.3955734561808235,42.42425618577396,2.607136971114997,2.2476499518094313,2,1.389999389648441,2.409999847412113,5.497499465942386,4.704999923706058,4.609998703002937,4,0.04608465783531179,1.5473746767535617,26.3700008392334,-1.0818709406123412,26.940000534057614,1.8514801749469212,28.3799991607666,0.04608465783531179
10075,2020-03-02,28.239999771118164,28.29999923706055,26.729999542236328,26.86000061035156,8240000.0,0.05807415534078708,1.0933355882461346,1.2321411845647998,28.354940689433022,22.139269949109202,0.731755496638943,2.836064718024069,4.092441081627328,1.3830628681956654,18.169480118261383,1.6099987030029368,-1.7572447806376879,-2.2755002021789537,-6.782292378180678,2.2312919738227706,-4.528896290179816,-0.02210411417809155,-3.510000228881836,75.974017127327,34.81397318289052,2.2533960880008617,3,-0.4399995803833008,0.8600006103515625,4.019999980926514,3.155000686645508,2.2100009918212855,0,-0.0003541157564761477,2.4561385603549826,26.690000534057614,1.5473746767535617,26.3700008392334,-1.0818709406123412,26.940000534057614,-0.0003541157564761477
10076,2020-03-03,27.670000076293945,28.96999931335449,27.36000061035156,28.20000076293945,5143000.0,-0.020184125334419156,-1.7999986731483197,-0.3840587021452121,22.270246217311282,21.772113050232313,0.9274125669502773,3.1526436165262766,4.714081901094403,1.9693776781471222,18.46759897667886,1.6099987030029297,-2.1239045386766797,-2.581999969482421,-7.108137311081059,1.9441373721162165,-4.845068640281738,-0.3189312986831041,-2.940000534057617,69.33963898027025,32.46908782204867,2.263068670799319,3,-0.25,1.4300003051757812,4.597499847412109,3.7250003814697266,3.639999389648441,1,0.060354176786746816,1.0933355882461346,28.239999771118164,2.4561385603549826,26.690000534057614,1.5473746767535617,26.3700008392334,0.060354176786746816
10077,2020-03-04,28.790000915527344,28.82999992370605,27.940000534057614,28.38999938964844,2919300.0,0.04047708117619231,2.708334326745082,-0.7547188823671229,31.176457168587632,22.359042933522254,-0.39216325724818546,1.8826525453718688,3.511184586287712,0.8691768966274971,19.59344642158065,1.1599998474121058,-2.503630163337796,-1.3054991722106948,-5.805171417211298,3.194173072789912,-3.555335294711,0.9443369502896104,-3.8904013824462886,95.75475453906272,60.72916291602239,2.2498361225003034,3,-1.3700008392333984,0.3099994659423828,3.607499122619629,2.604999542236328,3.6699981689453125,2,0.033692229333391444,-1.7999986731483197,27.670000076293945,1.0933355882461346,28.239999771118164,2.4561385603549826,26.690000534057614,0.033692229333391444
10078,2020-03-05,28.46999931335449,28.65999984741211,27.95000076293945,28.040000915527344,3706700.0,-0.011115025772724718,-1.3278708003064117,1.074991893799234,30.37247237485768,22.84008100064168,-0.3276607149816684,1.973025553232418,3.697406656731058,1.2031673145826325,20.78013606137373,0.8400001525878942,-2.596749473651606,-1.4155008316040067,-5.79981982360194,2.9688181603939228,-3.607660327602975,0.776658664394958,-3.407583789062496,88.20754653323621,55.05310954659965,2.1921594959989648,3,-1.4299993515014613,0.6300010681152379,4.517500400543216,3.0750007629394567,3.4899997711181676,3,0.051282087356301576,2.708334326745082,28.790000915527344,-1.7999986731483197,27.670000076293945,1.0933355882461346,28.239999771118164,0.051282087356301576
10079,2020-03-06,28.25,28.63999938964844,27.25,27.45000076293945,7003200.0,-0.007727408453125362,-1.3166641765186518,1.8604702740826078,29.01701578845082,23.335956085203005,-0.355069071635441,1.9927611739918092,3.8121615755304674,1.4350601552694613,22.619541502478047,1.389999389648441,-2.5961622701493425,-1.443500137329103,-5.757088513953249,2.8700882392950398,-3.6002943256411726,0.7132940509829666,-3.031281124145508,67.85717022662551,38.51694883369096,2.1567941883120714,3,-1.2100000381469727,0.7700004577636719,4.885000705718994,3.3000001907348633,5.090000152587891,4,0.10477872865389926,-1.3278708003064117,28.46999931335449,2.708334326745082,28.790000915527344,-1.7999986731483197,27.670000076293945,0.10477872865389926
10080,2020-03-09,27.520000457763672,28.03000068664551,26.01000022888184,26.53000068664551,5455500.0,-0.025840691760578016,1.009950475366256,1.2375008940705143,33.010752114798606,24.210439728807938,0.11941622095990212,2.5021457646915444,4.4252970550435045,2.182888348845893,24.78083573992645,2.2399997711181605,-2.633243414775862,-1.9519996643066406,-6.2325437244760735,2.3285443958627923,-4.092271694391357,0.18827236577807582,-2.15123036440918,51.01353702448367,19.950522130302865,2.1402720300847164,3,-0.6700010299682617,1.5,5.615000247955322,4.295000076293945,5.349998474121101,0,0.13735460452110937,-1.3166641765186518,28.25,-1.3278708003064117,28.46999931335449,2.708334326745082,28.790000915527344,0.13735460452110937
10081,2020-03-10,27.86000061035156,28.229999542236328,26.440000534057614,27.989999771118164,6303900.0,0.012354656501903039,4.868861685662035,-0.13131231396122128,38.92694635602711,27.05607598131546,-0.3376055968846501,1.9153850086801008,3.9815798586688125,1.8740519481761204,27.113627740870005,1.7899990081787145,-2.656391642053908,-1.3929994583129925,-5.522788856135133,2.7367899395091477,-3.4578941572240645,0.6718952405980794,-2.3471813481970685,65.6028575061616,29.67582070601516,2.06489469891107,3,-1.0100011825561488,1.139999389648441,5.0075001716613805,3.9549999237060582,5.610000610351566,1,0.09296482756089963,1.009950475366256,27.520000457763672,-1.3166641765186518,28.25,-1.3278708003064117,28.46999931335449,0.09296482756089963
10082,2020-03-11,26.809999465942386,27.38999938964844,26.3799991607666,27.13999938964844,7153600.0,-0.0376884824625251,1.4337357149915404,2.538477339084691,34.22405015797865,29.377271630253354,0.7733406464752512,2.628379679298856,4.897727798042887,2.951982260995777,28.99544103900834,1.4800014495849574,-2.6670050153129345,-2.143500614166257,-6.053139343353902,1.7661381150213877,-4.098319978760081,-0.18868124957243282,-1.1588930017398944,30.188654800797238,-8.748745752771299,1.9548193645938228,3,0.03999996185302379,2.120000839233395,6.0300011634826625,5.005001068115231,6.770002365112308,2,0.1678478213219099,4.868861685662035,27.86000061035156,1.009950475366256,27.520000457763672,-1.3166641765186518,28.25,0.1678478213219099
10083,2020-03-12,24.13999938964844,26.8799991607666,24.11000061035156,25.040000915527344,9965600.0,-0.0995897101633938,-4.770835816862532,2.7272779816778785,27.49793357450031,30.53897938243834,3.457323673149684,4.879913582149129,7.404602561291352,5.6271645790083475,31.10251625604718,2.7699985504150426,-2.7029482730827894,-4.389000606536861,-8.458248026233402,-0.3197531868403196,-6.42362431638513,-2.354376896688592,4.829999923706048,0.6622248869907715,-40.6289391917339,2.0346237098482702,3,2.4000005722045827,4.425001144409176,8.700001239776608,7.675001144409176,9.740001678466793,3,0.3446561684003995,1.4337357149915404,26.809999465942386,4.868861685662035,27.86000061035156,1.009950475366256,27.520000457763672,0.3446561684003995
10084,2020-03-13,24.790000915527344,25.3700008392334,22.82999992370605,25.149999618530273,7255200.0,0.026926327353497426,5.349993205080224,0.39999788072733594,32.09678193408817,30.954739520733362,2.804373998750009,3.8118151000961262,6.589217897490851,4.990009745191529,34.001443637095655,2.5400009155273473,-2.4848660742678597,-3.3494990348815925,-7.27484103724489,0.5758429674817052,-5.31217003606324,-1.3868280336999455,4.082798423767088,36.29631722742136,-8.214055132350303,1.9626710011816486,3,1.1099987030029261,3.1349992752075195,8.049999713897705,7.024999618530273,9.04000091552735,4,0.28922944349124036,-4.770835816862532,24.13999938964844,1.4337357149915404,26.809999465942386,4.868861685662035,27.86000061035156,0.28922944349124036
10085,2020-03-16,27.209999084472656,28.81999969482422,22.8799991607666,22.959999084472656,9145900.0,0.09761993059990304,-1.6938778864327388,-11.805598088405928,45.812454782386794,33.57054047240842,0.2491009028926996,1.0121104728720205,4.048212490287742,2.5921110541817534,35.83696500871194,5.940000534057617,-2.1538135845583,-0.6555008888244629,-3.9592431250526445,2.6482413474037187,-2.3073720069385537,0.9963702292896279,-4.379999160766605,73.12185856643163,23.957428039271463,1.6518711181140913,3,-1.3799991607666051,0.715001106262207,5.622501373291016,4.605001449584961,7.090000152587898,0,0.22528486859131536,5.349993205080224,24.790000915527344,-4.770835816862532,24.13999938964844,1.4337357149915404,26.809999465942386,0.22528486859131536
10086,2020-03-17,29.79999923706055,30.81999969482422,27.559999465942386,27.649999618530273,10445200.0,0.09518560234226081,-1.7982835498951832,0.5058822631835946,59.457667143714076,36.712897136311355,-2.2428437636789447,-1.7362140572726332,1.374155247016116,0.04093247769705144,36.10910203493381,3.6100006103515625,-1.790121650287258,1.9784993171691916,-1.188004343792315,5.145002978130698,0.3952474866884401,3.561751147649943,-6.969999313354499,87.23403645828986,30.610950997790653,1.5832518304807528,3,-2.9749994277954137,-1.8749990463256871,3.0325012207031214,2.0800008773803675,4.180000305175778,1,0.10302012662491067,-1.6938778864327388,27.209999084472656,5.349993205080224,24.790000915527344,-4.770835816862532,24.13999938964844,0.10302012662491067
10087,2020-03-18,27.26000022888184,31.940000534057614,27.0,29.040000915527344,10570000.0,-0.08523486822844817,-3.2956505009275485,-0.8279074430079661,52.60386009860179,39.183051327838484,0.06403494621805095,0.6363645575799985,3.7930462433629266,2.6015451039273856,36.0142765353876,4.940000534057614,-1.6691402681551537,-0.4344997406005824,-3.46783326982062,2.598833788619455,-1.951166505210601,1.0821670240094363,-4.380001068115238,48.62788154088643,-12.807041955867483,1.516666764610019,3,0.1249999999999929,0.6649999618530238,5.412500858306881,4.6199998855590785,6.920000076293942,2,0.2278063440821918,-1.7982835498951832,29.79999923706055,-1.6938778864327388,27.209999084472656,5.349993205080224,24.790000915527344,0.2278063440821918
10088,2020-03-19,26.309999465942386,28.520000457763672,24.540000915527344,27.35000038146973,7306600.0,-0.034849624173257765,1.3550285707191654,0.5842699518769708,48.927762297015946,41.395356495456824,0.7547926178513293,1.3757310709976345,4.647088447667503,3.575147474993546,36.127424216747414,3.979999542236328,-1.4564429704276662,-1.2060005187988239,-4.115457818916074,1.703456781318426,-2.6607291688574506,0.24872813125980286,-2.886400222778324,38.19977287687623,-24.58071550868023,1.4547286500586258,3,1.075000762939446,1.615000724792477,6.2800011634826625,5.570000648498532,8.2899990081787,3,0.2763208860769131,-3.2956505009275485,27.26000022888184,-1.7982835498951832,29.79999923706055,-1.6938778864327388,27.209999084472656,0.2763208860769131
10089,2020-03-20,26.04999923706055,27.1299991607666,25.209999084472656,26.309999465942386,7980800.0,-0.00988218297831589,1.0210531176623605,0.25,43.3353614146558,42.542535306552075,0.7486309499852659,1.4302551968620278,4.82063746253316,3.8601914480432136,36.055889030025014,1.9200000762939453,-1.417324296683006,-1.2890007019042926,-4.0961185207656285,1.5181171169570433,-2.6925596113349606,0.11455820752637536,-2.115415916442874,34.98895801096836,-25.043538502338706,1.4035589094306684,3,1.335000991821282,1.7449998855590714,6.452501773834225,5.8300008773803675,8.560001373291005,4,0.300575894832088,1.3550285707191654,26.309999465942386,-3.2956505009275485,27.26000022888184,-1.7982835498951832,29.79999923706055,0.300575894832088
10090,2020-03-23,25.76000022888184,27.45000076293945,24.86000061035156,26.46999931335449,6674800.0,-0.0111323998722479,-1.0637465215560877,2.7307633055789626,44.086688337609424,43.11583997117233,0.8523533247951995,1.5251570054574835,5.008072169523512,4.167734616227293,35.64441567618596,2.5900001525878906,-1.3555193954833484,-1.4054997444152804,-4.148716851380144,1.3377173625495828,-2.777108297897712,-0.03389119093284876,-1.3450918754577685,16.48647805737053,-40.6185190981852,1.3716085534824318,3,1.624999999999993,2.0349988937377823,6.7325005531311,6.1199998855590785,8.449998855590817,0,0.3132764569281663,1.0210531176623605,26.04999923706055,1.3550285707191654,26.309999465942386,-3.2956505009275485,27.26000022888184,0.3132764569281663
10091,2020-03-24,26.53000068664551,27.38999938964844,25.75,26.440000534057614,6051500.0,0.0298913218525656,-1.2312898337104825,-0.12676094174789707,42.84810105953209,44.07406784912271,-0.14097255719016388,0.6423885857842428,4.154590612418961,3.416900178559903,34.508104554636915,1.639999389648441,-1.2465665364953082,-0.5429993629455545,-3.238126224718794,2.152127498827685,-1.8905627938321743,0.8045640679410653,-1.6700000762939524,26.891890185170116,-24.278057148918553,1.347563430886619,3,0.854999542236321,0.854999542236321,5.927500247955319,5.349999427795407,6.909997940063473,1,0.292875927226276,-1.0637465215560877,25.76000022888184,1.0210531176623605,26.04999923706055,1.3550285707191654,26.309999465942386,0.292875927226276
10092,2020-03-25,26.07999992370605,27.54999923706055,25.899999618530273,26.399999618530273,6451600.0,-0.01696195820929547,-3.8529378765609503,-3.5555461365656895,42.49843269346358,45.74078997345197,0.21745587036184233,1.0800305052483026,4.507712481083761,3.8788546434438125,32.706701128897855,1.649999618530277,-1.1783599669260454,-0.9500000953674359,-3.6812615017078016,1.7812613109729298,-2.3156307985376188,0.41563060780274697,-1.2199993133544922,38.69344686691584,-7.469634711625481,1.3656307031701829,3,1.3050003051757812,1.3050003051757812,5.542500495910648,5.800000190734867,7.199998855590824,2,0.3029140966886805,-1.2312898337104825,26.53000068664551,-1.0637465215560877,25.76000022888184,1.0210531176623605,26.04999923706055,0.3029140966886805
10093,2020-03-26,27.85000038146973,28.0,25.6200008392334,26.01000022888184,5753900.0,0.06786811591033759,1.2242989154848305,-5.750005960470098,48.85583642631858,47.60290713925534,-1.0850409603168067,-0.6043946746862936,2.655534616997979,2.1430374271365125,30.165890071208985,2.3799991607666016,-1.1738039215515528,0.7460003852844288,-1.990162078192668,3.4821628487615257,-0.6220808464541214,2.114081617022979,-2.5651997756958096,95.22294115646105,49.66404543099429,1.368081231738549,3,-0.44000053405762074,-0.46500015258789773,3.6274995803832972,4.029999732971188,5.569997787475575,3,0.2272890426212626,-3.8529378765609503,26.07999992370605,-1.2312898337104825,26.53000068664551,-1.0637465215560877,25.76000022888184,0.2272890426212626
10094,2020-03-27,27.920000076293945,28.1200008392334,26.70000076293945,27.270000457763672,5413400.0,0.0025134539987579085,1.7047591021302404,0.3532606329494449,51.189059394853444,48.200307651751636,-0.7424335926140984,-0.6087311092770307,2.509568980316157,2.1012688499162806,27.071122749693778,1.4200000762939489,-1.018375742088466,0.7545001029968255,-1.997727492720017,3.506727698713668,-0.6216136948615976,2.1306139008552485,-2.299999237060547,93.86500770252853,46.97210958607069,1.3761137978584215,3,0.32000064849853516,-0.5349998474121129,3.497500419616699,3.9600000381469727,5.469999313354499,4,0.23925495628844695,1.2242989154848305,27.85000038146973,-3.8529378765609503,26.07999992370605,-1.2312898337104825,26.53000068664551,0.23925495628844695
10095,2020-03-30,28.229999542236328,29.190000534057614,27.690000534057614,28.25,5890900.0,0.011103132703985663,-1.7272765104487995,-0.030769953079196097,51.101843096216264,47.27188275758521,-0.9974195409197932,-0.9692100857701824,2.113711543863616,1.8169592534831658,25.544906150007527,1.5,-0.4831847203488664,1.0649995803833008,-1.6864095906261412,3.8164087513927427,-0.3107050051214202,2.4407041658880217,-2.6099987030029297,73.10921361665396,27.40226530438151,1.3757045855047219,3,0.010001182556152344,-0.8449993133544957,3.0775012969970703,3.65000057220459,5.180000305175781,0,0.226000749967062,1.7047591021302404,27.920000076293945,1.2242989154848305,27.85000038146973,-3.8529378765609503,26.07999992370605,0.226000749967062
10096,2020-03-31,29.34000015258789,31.95000076293945,28.63999938964844,30.71999931335449,11205600.0,0.039319894734352934,-1.3812953638403846,68.99837879076847,57.50742026518822,47.81672277609481,-2.4356697107616405,-2.05293882649552,0.8957759193566197,0.7417589868861967,25.05906554305301,3.7200012207031214,0.009441870965289922,2.0915001869201646,-0.8210806807664071,5.004081054606736,0.6352097530768788,3.5477906207634504,-3.340799331665039,58.767762372681496,10.639413384565657,1.4562904338432867,3,-1.0949993133544922,-1.9499998092651403,1.7325000762939453,2.5399999618530273,3.8299980163574148,1,0.1659849661403363,-1.7272765104487995,28.229999542236328,1.7047591021302404,27.920000076293945,1.2242989154848305,27.85000038146973,0.1659849661403363
10097,2020-04-01,29.76000022888184,30.13999938964844,28.26000022888184,28.34000015258789,8379500.0,0.014314930951249583,-1.3797458880338118,-1.0289861882996583,69.24657771367691,50.074368933501596,-2.7532889940168133,-2.5260551341051887,0.3888716084794588,0.35568239736727136,24.469485185041354,1.8799991607666016,0.15537167199366309,2.4630002975463903,-0.5867354351524945,5.512736030245275,0.9381324311969479,3.9878681638958327,-3.2847354125976587,65.40283474797546,10.804774157968069,1.5248678663494426,4,-1.3549995422363352,-2.369999885559089,0.8175001144409144,1.9899997711181605,3.7600002288818324,2,0.12365585919101352,-1.3812953638403846,29.34000015258789,-1.7272765104487995,28.229999542236328,1.7047591021302404,27.920000076293945,0.12365585919101352
10098,2020-04-02,29.93000030517578,30.40999984741211,29.04999923706055,29.190000534057614,3777600.0,0.005712368111105093,-1.6666616801458674,0.5211265713798335,68.2011323600091,52.83723237187417,-2.6326412371659202,-2.7205514516303566,0.1473026755741138,0.22157744850379757,23.890895635350777,1.360000610351559,-0.1431875659381987,2.560000324249266,-0.6723819310344581,5.79238257953299,0.943809196607404,4.176191451891128,-3.0167566131591776,61.52380080450156,4.420229803550839,1.6161911276418628,4,-1.524999618530277,-2.539999961853031,0.08749961853027344,1.3249998092651367,3.479999542236328,3,0.11192777948424482,-1.3797458880338118,29.76000022888184,-1.3812953638403846,29.34000015258789,-1.7272765104487995,28.229999542236328,0.11192777948424482
10099,2020-04-03,31.209999084472656,31.28000068664551,29.53000068664551,29.53000068664551,4954300.0,0.04276641384048108,-1.0833353201567295,2.2702688073654453,65.40832103646915,55.20630267174747,-3.4684664675449,-3.9710207136294216,-1.2037619521250633,-1.0089705056507157,23.0012758042844,1.75,-0.10466323090964025,3.691999149322509,0.04544302887538976,7.338555269769628,1.8687210890989512,5.515277209546067,-3.8938148267822257,82.62906951389932,26.413571681889266,1.823278060223559,4,-2.4249982833862305,-3.819998741149906,-1.7774991989135742,-0.5399990081787109,2.900001525878899,4,0.07081061035891367,-1.6666616801458674,29.93000030517578,-1.3797458880338118,29.76000022888184,-1.3812953638403846,29.34000015258789,0.07081061035891367
10100,2020-04-06,31.29999923706055,32.0,30.959999084472656,31.440000534057614,6386200.0,0.0028836960983016358,-1.5365826426961484,-0.0833341848290667,57.15648886221188,56.79612353871189,-3.0060986705795756,-3.9666870105517376,-1.3520298245936964,-1.0502508177059404,21.532341257812096,1.0400009155273438,0.10429535376611909,3.5929993629455588,-0.42673118555078204,7.6127299114419,1.5831340886973884,5.602864637193729,-3.613109658950197,81.2834009150175,27.793929011373876,2.0098652742481704,4,-2.489998817443851,-3.884999275207523,-2.70999908447266,-1.139999389648441,2.7500000000000036,0,0.06677316944190981,-1.0833353201567295,31.209999084472656,-1.6666616801458674,29.93000030517578,-1.3797458880338118,29.76000022888184,0.06677316944190981
10101,2020-04-07,30.45000076293945,31.489999771118164,30.1299991607666,31.38999938964844,6884100.0,-0.027156501432583635,1.3859672605105005,6.71421370281098,68.14562510808844,59.64581158478132,-1.7227360013234616,-3.0701094835671974,-0.5794369613213384,-0.15645961469461156,20.02114453263862,1.3600006103515625,0.4537279380661161,2.6135008811950655,-1.589677104523222,6.81667886691335,0.5119118883359235,4.7150898740542075,-2.3318001426401302,58.556167595776564,4.267840535409384,2.101588992859142,4,-1.6400003433227504,-3.0350008010864222,-2.0000004768371547,-0.2900009155273402,3.380001068115245,1,0.09720850608566356,-1.5365826426961484,31.29999923706055,-1.0833353201567295,31.209999084472656,-1.6666616801458674,29.93000030517578,0.09720850608566356
10102,2020-04-08,31.309999465942386,31.31999969482422,30.1200008392334,30.520000457763672,3616600.0,0.028242978044507483,1.9629620908322403,-0.8404257046040191,78.73564226370345,62.965790011157424,-1.970008634557967,-3.768928770297567,-1.5339119383039623,-0.9788761571287772,18.395210574384325,1.1999988555908203,0.8656062623654499,3.248499584198001,-1.198044807053524,7.695043975449526,1.0252273885722403,5.4717717798237615,-2.8036189076729983,76.61015743704144,19.448712316870157,2.223272195625762,4,-1.9599990844726598,-3.894999504089359,-3.0499992370605504,-1.149999618530277,2.859998703002919,2,0.05940590018297964,1.3859672605105005,30.45000076293945,-1.5365826426961484,31.29999923706055,-1.0833353201567295,31.209999084472656,0.05940590018297964
10103,2020-04-09,32.459999084472656,32.86999893188477,31.0,31.0,5145600.0,0.036729467842412156,-1.5616439787840088,1.8481024271645332,83.42024137217766,66.54703245308232,-2.6790403763235773,-4.494068900882638,-2.763104114782383,-2.0863006282821175,15.931551345467618,1.8699989318847727,1.311187631316173,3.982499217987062,-0.4760432684695317,8.441041704443652,1.7532279747587651,6.211770461215359,-3.6042565820302066,87.72454901745776,26.6117611466139,2.2292712432282955,4,-2.179999351501465,-4.609999656677246,-4.19999885559082,-2.299999237060547,1.5499992370605398,3,0.032655619321876994,1.9629620908322403,31.309999465942386,1.3859672605105005,30.45000076293945,-1.5365826426961484,31.29999923706055,0.032655619321876994
10104,2020-04-13,31.959999084472656,32.59000015258789,31.54999923706055,32.290000915527344,3095800.0,-0.01540357406353643,1.2365603747426028,-0.22602879314399185,81.63265584161674,69.93934498034906,-1.7273494074285054,-3.6146961943511258,-2.3513513668668935,-1.5521085531806094,12.910710234552813,1.0400009155273402,1.8327378074906058,3.123999309539794,-1.2381118124945871,7.486110431574172,0.9429437485226053,5.305054870556983,-2.6225458104971295,66.90907350649279,0.1451051487753574,2.1810555610171893,4,-1.3949995040893484,-4.109999656677246,-3.8899989128112793,-1.7999992370605469,1.0800018310546875,0,0.045369236685739445,-1.5616439787840088,32.459999084472656,1.9629620908322403,31.309999465942386,1.3859672605105005,30.45000076293945,0.045369236685739445
10105,2020-04-14,33.34000015258789,33.709999084472656,32.299999237060554,32.47999954223633,3457200.0,0.04317900837443056,-1.3114728468869752,-2.606047995561104,82.70893762492348,72.7395135758752,-2.5772994449906363,-4.755735079746913,-3.7947448482641484,-2.893377894644601,12.790473629130611,1.75,2.174792569830803,4.197500324249269,-0.5297189395111488,8.924719588009687,1.83389069236906,6.561109956129478,-3.5786413996632547,89.69361802960695,17.14724360016399,2.363609631880208,4,-2.3550004959106445,-5.070000648498535,-5.309999942779541,-3.1800003051757812,-0.6100006103515625,1,0.023095394548277914,1.2365603747426028,31.959999084472656,-1.5616439787840088,32.459999084472656,1.9629620908322403,31.309999465942386,0.023095394548277914
10106,2020-04-15,32.86999893188477,33.400001525878906,32.610000610351555,33.150001525878906,2618800.0,-0.014097217113138938,1.0256366366219682,-0.3255841805503723,82.5503358159348,74.2177089205705,-1.7365234197913288,-4.2624843224676,-3.3955492835073393,-2.3912959067855226,13.871145089232229,0.7900009155273509,2.4864607516618555,3.573999118804938,-1.4341428527529274,8.5821410903628,1.069928133026007,6.078070104583869,-2.555830532543414,76.60165562192633,-0.21751402367134176,2.5040709857789314,4,-1.4899997711181712,-4.599999427795417,-4.934998989105232,-2.7099990844726634,-0.6199989318847727,2,0.035899006495894614,-1.3114728468869752,33.34000015258789,1.2365603747426028,31.959999084472656,-1.5616439787840088,32.459999084472656,0.035899006495894614
10107,2020-04-16,33.470001220703125,33.56999969482422,32.22999954223633,33.189998626708984,4964700.0,0.01825379702815666,4.583339293803495,-1.0000000000000253,80.34557613564996,75.56709156230839,-1.9611548128002028,-4.609738409760691,-4.027962375706263,-2.9581171706257052,15.281727394435906,1.3400001525878906,2.827784118124068,3.8635013580322273,-1.3777489219485517,9.104751638013003,1.2428762180418431,6.484126498022615,-2.680416525443384,91.1439872749539,15.964862162386595,2.6206251399903877,4,-1.850001335144043,-5.2000017166137695,-5.54500150680542,-3.845001220703125,-0.7900009155273438,3,0.010755918650187768,1.0256366366219682,32.86999893188477,-1.3114728468869752,33.34000015258789,1.2365603747426028,31.959999084472656,0.010755918650187768
10108,2020-04-17,33.580001831054695,33.72999954223633,32.959999084472656,33.709999084472656,4020900.0,0.003286543362404526,8.058926487747957,-0.4642716039290764,80.43011321650928,77.23617958231286,-1.675109799690798,-4.371280583608893,-4.1939421926259435,-3.0136819613105175,15.885304281715937,0.7700004577636719,2.986409134073309,3.6100018501281816,-1.676823934590196,8.896827634846563,0.966588957768991,6.253414742487372,-2.381559121305145,93.11937200992553,19.465152814006345,2.64341289235919,4,-1.6550016403198313,-5.300002098083503,-5.690001964569099,-4.010002136230476,-0.6300010681152486,4,0.01756987211790384,4.583339293803495,33.470001220703125,1.0256366366219682,32.86999893188477,-1.3114728468869752,33.34000015258789,0.01756987211790384
10109,2020-04-20,33.880001068115234,34.65999984741211,33.299999237060554,33.52000045776367,3439900.0,0.00893386601257129,-2.3999885559519014,-2.7692939726511288,80.40904719630043,79.81979717498936,-1.7394628184514218,-4.273714252288119,-4.5288908585936944,-3.265091504086328,16.660914220404276,1.3600006103515554,2.950517358113199,3.5185009956359856,-1.7053563995828327,8.7423583908548,0.9065722980265747,6.130429693245393,-2.2765092651677996,67.90128883377027,-5.581374462254786,2.611928697609408,4,-1.4900007247924805,-5.135001182556152,-6.327500820159912,-4.620000839233398,-0.15000152587890625,0,0.003836990829976683,8.058926487747957,33.580001831054695,4.583339293803495,33.470001220703125,1.0256366366219682,32.86999893188477,0.003836990829976683
10110,2020-04-21,33.830001831054695,34.290000915527344,33.549999237060554,33.880001068115234,3201500.0,-0.0014757743649421728,-1.4262174111526262,-0.1388865341414629,77.27826201826704,80.83453460945363,-1.4447751492934984,-3.782038915823378,-4.510629338180166,-3.168216094939087,17.328446624564194,0.7400016784667898,2.947935505753982,3.0650016784668033,-1.9027197361346353,8.032723093068242,0.5811409711660858,5.548862385767524,-1.676338580103618,65.84370732013656,-9.107844717194538,2.48386070730072,4,-1.4400014877319407,-5.060002326965339,-6.917501926422126,-5.210001945495613,0.07999801635741477,1,-0.023352080188247526,-2.3999885559519014,33.880001068115234,8.058926487747957,33.580001831054695,4.583339293803495,33.470001220703125,-0.023352080188247526
10111,2020-04-22,34.299999237060554,34.52000045776367,33.75,34.22999954223633,2484300.0,0.013892916954394652,2.019596990141667,-1.4000152590222377,77.41546330506331,80.68784805849364,-1.4653113817165888,-3.836795484113516,-5.0169064395101906,-3.591481507326705,18.06709128597057,0.7700004577636719,2.946497203822908,3.1464991569519114,-1.6386548674996604,7.93165318140348,0.7539221447261255,5.539076169177697,-1.6951953987464918,85.18516192838447,8.652916480845406,2.392577012225784,4,-1.4699993133544993,-4.699998855590827,-7.422499179840095,-5.679999351501472,0.49000167846678977,2,-0.04577258687305941,-1.4262174111526262,33.830001831054695,-2.3999885559519014,33.880001068115234,8.058926487747957,33.580001831054695,-0.04577258687305941
10112,2020-04-23,33.97999954223633,34.36999893188477,33.84000015258789,33.959999084472656,4239000.0,-0.009329437374402949,-3.076940006162298,0.28572207084465767,74.02135778843399,79.64352766029988,-0.8121487909420608,-3.0510296053649597,-4.755706030257656,-3.228052240316501,18.943326885148604,0.5299987792968821,3.100254301015152,2.431499481201172,-1.870085688133642,6.733084650535989,0.2807068965337649,4.582292065868579,-1.0052604222846142,60.0,-17.66935902476888,2.1507925846674083,4,-0.875,-4.379999160766602,-6.604999542236328,-5.359999656677246,0.7400016784667969,3,-0.05091228856804364,2.019596990141667,34.299999237060554,-1.4262174111526262,33.830001831054695,-2.3999885559519014,33.880001068115234,-0.05091228856804364
10113,2020-04-24,34.18000030517578,34.580001831054695,33.720001220703125,34.25,2978100.0,0.005885837717297671,1.3561552208856065,-3.499904634751097,70.20409413117787,78.37368747025113,-0.8297684174565774,-2.9012353617971307,-5.007913978765462,-3.378069723219326,20.17881395246959,0.8600006103515696,3.239560908739236,2.3150002479553216,-1.7666587234977627,6.396659219408409,0.2741707622287777,4.355829733681865,-0.9019142542811949,64.70593185158572,-11.826467356289058,2.0408294857265434,4,-0.7350006103515625,-4.579999923706055,-6.525000095367432,-5.7699995040893555,0.29000091552734375,4,-0.0438853126567369,-3.076940006162298,33.97999954223633,2.019596990141667,34.299999237060554,-1.4262174111526262,33.830001831054695,-0.0438853126567369
10114,2020-04-27,34.59999847412109,35.029998779296875,34.259998321533196,34.450000762939446,2783300.0,0.012287833972947748,-1.9056478835731572,-2.14283378746594,71.4843798506406,77.12651438421969,-0.9341349706258768,-2.9461772790005654,-5.474703445473278,-3.7433785070288366,21.628946954689237,0.8499984741210938,3.2331618798051736,2.400998497009269,-1.405389136197691,6.207386130216225,0.4978046804057925,4.304192313612745,-1.0731679398533487,70.94591633953847,-4.779566701075282,1.903193816603478,4,-0.9699993133544851,-4.654998779296868,-6.944998264312737,-6.27499866485595,-0.9499969482421804,0,-0.047687797223914585,1.3561552208856065,34.18000030517578,-3.076940006162298,33.97999954223633,2.019596990141667,34.299999237060554,-0.047687797223914585
10115,2020-04-28,34.610000610351555,35.45000076293945,34.549999237060554,34.740001678466804,3595600.0,0.00028907909455400116,-6.199902345240446,-0.8666870120292903,80.4093549313606,76.888627619267,-0.8325991051225614,-2.5862994535461397,-5.535891456986107,-3.6955231373906727,23.871865418145035,0.9000015258788991,3.062911002843869,2.0920005798339787,-1.3674038802483892,5.551405039916347,0.36229834979279474,3.8217028098751626,-0.8899993896484304,51.44506503729763,-25.35950697571605,1.7297022300411846,4,-0.7700004577636648,-4.454999923706048,-7.02000093460083,-6.4600000381469656,-1.2999992370605398,1,-0.025426207818442736,-1.9056478835731572,34.59999847412109,1.3561552208856065,34.18000030517578,-3.076940006162298,33.97999954223633,-0.025426207818442736
10116,2020-04-29,34.209999084472656,34.56999969482422,33.810001373291016,34.060001373291016,4974900.0,-0.011557397250067103,-1.3384646082878993,-1.1538190674607736,72.72725913830342,76.04214795289516,-0.24868064154676972,-1.9001653894749637,-5.127981033635162,-3.2520167458297244,24.746212824215664,0.7999992370605398,2.9388170936611857,1.4484991073608384,-1.744350119541295,4.641348334262968,-0.1479255060902247,3.044923720811905,1.2400016784667969,28.323583434948368,-46.501865209643235,1.5964246134510651,4,-0.0049991607666015625,-3.6749982833862305,-6.619999408721931,-6.059998512268066,-0.7900009155273509,2,-0.008769343615583791,-6.199902345240446,34.610000610351555,-1.9056478835731572,34.59999847412109,1.3561552208856065,34.18000030517578,-0.008769343615583791
10117,2020-04-30,33.439998626708984,34.299999237060554,33.189998626708984,34.279998779296875,3809500.0,-0.022508052568559145,1.5227255978880228,-5.600086467790748,58.16665765974833,73.56843066881062,0.577328663727485,-0.8857455077372549,-4.3304866816589005,-2.432807327481875,25.69015514949516,1.1100006103515696,2.6545045907984033,0.49449872970581055,-2.378134379323903,3.3671318387355242,-0.9418178248090499,1.9308152842206674,2.0100021362304688,11.06193644652846,-59.56525959254692,1.4363165545148577,4,0.8800010681152344,-2.9049978256225586,-6.054998397827152,-5.2899980545043945,0.4900016784667969,3,0.04037088350057805,-1.3384646082878993,34.209999084472656,-6.199902345240446,34.610000610351555,-1.9056478835731572,34.59999847412109,0.04037088350057805
10118,2020-05-01,33.279998779296875,33.77000045776367,32.950000762939446,33.290000915527344,1883500.0,-0.004784684628674429,-1.447766972602397,0.011907302873283954,61.66076714455947,71.4852884408394,0.7714209628405868,-0.4868658487847597,-4.1468643189290795,-2.2259453724978258,26.48689117085496,0.8199996948242259,2.3958599502296316,0.1669989585876479,-2.3316165264911604,2.6656144436664526,-1.0823087839517527,1.4163067011270485,2.07960189819336,13.19992065429712,-55.50590304005239,1.2493077425394024,5,0.9200019836425781,-2.744997978210449,-5.894998550415043,-5.129998207092285,0.29000091552734375,4,0.04326930571590215,1.5227255978880228,33.439998626708984,-1.3384646082878993,34.209999084472656,-6.199902345240446,34.610000610351555,0.04326930571590215
10119,2020-05-04,33.419998168945305,33.490001678466804,32.650001525878906,33.36999893188477,2605200.0,0.004206712583641137,7.841815736111361,-4.998855835238854,50.904954530037195,68.55492094214719,0.6250374742931655,-0.47727881639352887,-4.251778377882886,-2.3241796649795887,26.845080650641794,0.8400001525878977,2.161944267301614,0.19649839401244407,-2.1378338450857797,2.530830633110668,-0.9706677255366642,1.3636645135615524,1.7950265136718855,27.49988760263897,-36.95861420668586,1.1671661195491116,5,0.6300029754638743,-2.3449974060058523,-6.022498130798333,-5.2699975967407156,-0.21999740600585938,0,0.03141840542449548,-1.447766972602397,33.279998779296875,1.5227255978880228,33.439998626708984,-1.3384646082878993,34.209999084472656,0.03141840542449548
10120,2020-05-05,33.389999389648445,33.939998626708984,33.209999084472656,33.330001831054695,2683900.0,-0.0008976295912768162,-3.8666141091498636,1.1999694819565476,56.532669818744424,66.23461055477843,0.6549312217122889,-0.29795031485466694,-4.17471380154106,-2.2508888517592993,27.0155478523443,0.7299995422363281,1.9085475982570443,0.061999607086185904,-2.0897546849158104,2.213753899088182,-1.0138775389148122,1.137876753087184,1.619823440429684,38.54159216079001,-23.373733257967807,1.0758771460009973,5,0.6600017547607351,-1.8199987411499094,-5.577498912811286,-5.239998817443855,-1.5699996948242259,1,0.0077868266242338,7.841815736111361,33.419998168945305,-1.447766972602397,33.279998779296875,1.5227255978880228,33.439998626708984,0.0077868266242338
10121,2020-05-06,33.40999984741211,33.860000610351555,33.310001373291016,33.56999969482422,1680000.0,0.0005989954516101292,-2.055578514586009,-2.666772634791455,49.11762626936941,63.46752927488236,0.5536277278222457,-0.08940900462560819,-4.119043415183302,-2.21762084445189,27.72679613942184,0.5499992370605398,1.6233596236839318,-0.06599988937377788,-1.7379660787284337,1.6059662999808744,-0.9019829840511022,0.7699832053035465,1.4110372783300846,46.060568228844964,-11.655313096984294,0.8359830946773262,5,0.6400012969970703,-1.5549993515014648,-5.597499370574951,-5.2599992752075195,-1.0,2,-0.0029930701759293132,-3.8666141091498636,33.389999389648445,7.841815736111361,33.419998168945305,-1.447766972602397,33.279998779296875,-0.0029930701759293132
10122,2020-05-07,33.169998168945305,33.77000045776367,33.09999847412109,33.65999984741211,2265400.0,-0.007183528271862416,-1.1269868181239944,3.0625134110579086,44.19258068141512,60.57736111379761,0.7449913856111507,0.31313861781791275,-3.7581770020747243,-1.9188186535897707,28.410295423689025,0.6700019836425852,1.3968763851376025,-0.39900150299072834,-1.737310489782594,0.9393074838011373,-1.0681559963866647,0.270152990405208,1.4773561088078253,40.309907885203415,-12.393641260361527,0.669154493395934,5,0.8800029754638743,-1.3149976730346609,-5.352497577667229,-5.0199975967407156,0.1600036621093892,3,0.00753693137776712,-2.055578514586009,33.40999984741211,-3.8666141091498636,33.389999389648445,7.841815736111361,33.419998168945305,0.00753693137776712
10123,2020-05-08,33.52000045776367,33.689998626708984,33.11999893188477,33.560001373291016,2257300.0,0.010551772931541858,2.8000559497469073,0.08163424185097701,44.972061086271744,57.63154791775663,0.32578209232239885,0.04914014818628232,-3.9623799248849707,-2.2097832955799532,28.454598560095857,0.5699996948242116,1.1283549577984076,-0.10199928283691406,-1.3352171923841993,1.1312186267103712,-0.7186082376105531,0.514609671936725,0.9675655998395243,67.44192923572813,15.972551820357978,0.6166089547736426,5,0.5300006866455078,-1.2700004577636719,-5.622499942779545,-5.369999885559082,0.7299995422363281,4,0.012231498860768797,-1.1269868181239944,33.169998168945305,-2.055578514586009,33.40999984741211,-3.8666141091498636,33.389999389648445,0.012231498860768797
10124,2020-05-11,33.40999984741211,33.580001831054695,32.889999389648445,33.130001068115234,1985500.0,-0.0032816410754578085,1.2258044668676042,-6.999809269502194,44.23074706168996,53.61170259890433,0.27851893185890475,0.28811268665224077,-3.715168223055418,-2.047491528413804,28.417160679009402,0.69000244140625,0.8987916202445021,-0.2844999313354464,-1.247116772872353,0.6781169102014601,-0.7658083521038961,0.19680848943300333,0.9305610476531427,49.52388910485305,-0.12197641765001777,0.4813084207684525,5,0.20000076293945312,-0.9199991226196289,-5.512499332427982,-5.2599992752075195,0.8899993896484446,0,0.004788980788472008,2.8000559497469073,33.52000045776367,-1.1269868181239944,33.169998168945305,-2.055578514586009,33.40999984741211,0.004788980788472008
10125,2020-05-12,34.110000610351555,34.380001068115234,33.509998321533196,33.580001831054695,3030700.0,0.020951833766430505,-1.597000649062242,1.8928610354222926,47.54524154286972,50.81370064385614,-0.5586092727703047,-0.3702254580550175,-4.316963582130995,-2.6968270028103554,28.125194525019648,0.970001220703125,0.7280817636629422,0.3770008087158132,-0.5875087795717135,1.34151039700334,-0.10525398542795017,0.8592556028595766,-1.4599990844726491,81.87918432135531,35.21157190460793,0.4822547941437649,5,-0.5949993133544851,-1.3249998092651296,-6.0225000381469656,-5.9600000381469656,0.13000106811524859,1,-0.026678388482231363,1.2258044668676042,33.40999984741211,2.8000559497469073,33.52000045776367,-1.1269868181239944,33.169998168945305,-0.026678388482231363
10126,2020-05-13,34.049999237060554,34.400001525878906,33.650001525878906,34.09999847412109,2351600.0,-0.001759055180807989,1.3076733472226298,-0.09433840041455509,50.969522646147055,50.01401897567823,-0.5852343013725516,-0.22903129478348916,-4.139053638299572,-2.583759460488544,27.82228987728321,0.75,0.4924402147078695,0.25799942016602273,-0.6251673874525636,1.141166227784609,-0.1835839836432669,0.6995828239753124,-1.3653977203369223,76.8210732673471,30.524644036368656,0.4415834038092916,5,-0.5249977111816477,-1.2649984359741282,-5.937499046325691,-5.899998664855964,-0.5,2,-0.06549191166527746,-1.597000649062242,34.110000610351555,1.2258044668676042,33.40999984741211,2.8000559497469073,33.52000045776367,-0.06549191166527746
10127,2020-05-14,33.830001831054695,34.259998321533196,33.47999954223633,34.110000610351555,2149400.0,-0.00646101060015325,1.6896778521724674,5.600061036088894,45.179090863234386,48.18272161108655,-0.3398343080697117,0.020363347011311816,-3.8373795302153937,-2.385044986762324,27.72092954912156,0.7799987792968679,0.18089623567147584,0.02000198364258665,-0.8501103119576001,0.8901142792427734,-0.4150541641575103,0.4550581314426836,-1.0767843139648505,62.251729242771326,17.528685999514785,0.4350561478000951,5,-0.30500030517578836,-1.0450010299682688,-5.717501640319831,-5.680001258850105,0.5699996948242116,3,-0.041974635139956584,1.3076733472226298,34.049999237060554,-1.597000649062242,34.110000610351555,1.2258044668676042,33.40999984741211,-0.041974635139956584
10128,2020-05-15,34.169998168945305,34.56999969482422,33.919998168945305,34.110000610351555,2377600.0,0.01005014246196434,-1.9545359966708604,-0.21427792915532423,43.94366287991118,47.40924476107255,-0.6038042021545849,-0.2879278290551781,-4.079748195810744,-2.7670769406083693,27.624233797640507,0.7399978637695241,-0.029668649482637477,0.3304985046386619,-0.5467577566762074,1.2077547659535313,-0.10812962601877274,0.7691266352960966,-1.3509092915038963,76.1903896894196,33.347457356777085,0.43862813065743295,5,-0.43999862670897727,-0.9449977874755788,-5.787497997283928,-6.0199975967407156,0.050003051757819605,4,-0.024582861659443234,1.6896778521724674,33.830001831054695,1.3076733472226298,34.049999237060554,-1.597000649062242,34.110000610351555,-0.024582861659443234
10129,2020-05-18,34.009998321533196,34.459999084472656,33.40999984741211,34.22999954223633,3883100.0,-0.004682465788292678,2.0882316642170338,-3.666836215666446,41.89186263381066,45.78248840719101,-0.3925973609801403,-0.12404965118398792,-3.814874696688758,-2.633704360357889,26.918106064994983,1.0499992370605469,-0.07334984336628736,0.1639987945556598,-0.7164415937175121,1.0444391828288317,-0.2762213995809262,0.6042189886922458,-1.0858547950488173,51.724013193592015,9.557375724366679,0.44022019413658664,5,-0.2799987792968679,-0.509998321533196,-4.944998741149895,-5.859997749328606,-0.21999740600585227,0,0.0070567977157132145,-1.9545359966708604,34.169998168945305,1.6896778521724674,33.830001831054695,1.3076733472226298,34.049999237060554,0.0070567977157132145
10130,2020-05-19,33.040000915527344,34.189998626708984,33.029998779296875,33.970001220703125,2902300.0,-0.028520948364519794,-1.4420931745356131,4.227250658898463,36.299776478218504,44.35828287484092,0.5839391253415585,0.8260819236590251,-2.7255791584201035,-1.696724029354904,26.02894191477137,1.1599998474121094,-0.15056278771164955,-0.7664985656738281,-1.7179799956716195,0.18498286432396327,-1.2422392806727274,-0.2907578506749289,-0.01710601894257735,0.6494889794947759,-41.48083694380809,0.47574071499889575,5,0.6899986267089844,0.7999992370605469,-3.8325014114379847,-4.890000343322754,0.6499977111816406,1,0.03813554136256303,2.0882316642170338,34.009998321533196,-1.9545359966708604,34.169998168945305,1.6896778521724674,33.830001831054695,0.03813554136256303
10131,2020-05-20,32.72999954223633,33.27000045776367,32.290000915527344,33.27000045776367,5177800.0,-0.009382607890465522,2.629621780471609,0.5806459551916782,40.68242074235445,43.96826510383418,0.8798659064815766,1.0671451790000077,-2.3083831249459905,-1.4161293865101783,24.730170155294584,0.9799995422363281,-0.17106127045242658,-0.99799995422363,-2.0334068651036716,0.037406956656411694,-1.5157034096636508,-0.48029649878360914,1.8400001525878906,19.298195714151863,-25.656558920026765,0.5177034554400217,5,0.7000007629394531,1.1100006103515625,-3.1024999618530273,-4.460000038146973,-0.09000015258788352,2,0.04613511021538197,-1.4420931745356131,33.040000915527344,2.0882316642170338,34.009998321533196,-1.9545359966708604,34.169998168945305,0.04613511021538197
10132,2020-05-21,32.25,32.709999084472656,31.65999984741211,32.709999084472656,4283200.0,-0.014665430765341547,3.5652231602341895,0.8518487121886436,37.53027282954648,43.14139974197582,1.358500558135404,1.4871384915720043,-1.6907065834167412,-0.976450221251703,23.433681045050623,1.0699996948242188,-0.23115688321533412,-1.3914995193481445,-2.6109604921919924,-0.17203854650429662,-2.0012300057700685,-0.7817690329262206,2.274399719238282,20.274920396046873,-27.51117993148916,0.6097304864219231,5,0.8649997711181641,1.3050003051757812,-2.4250006675720215,-3.9800004959106445,1.450000762939446,3,0.040310053862342654,2.629621780471609,32.72999954223633,-1.4420931745356131,33.040000915527344,2.0882316642170338,34.009998321533196,0.040310053862342654
10133,2020-05-22,32.68000030517578,32.709999084472656,32.060001373291016,32.31999969482422,2435500.0,0.013333342796148173,2.095240690281562,-0.7826115801170949,41.6289799736941,42.852314509976274,0.8904566250739876,0.9897447988486405,-1.8891193949108391,-1.4424444219629784,21.969140636031288,0.6499977111816406,-0.24970421196582748,-0.8864992141723604,-2.1502156795312573,0.3772172511865364,-1.5183574468518088,-0.25464098149291203,1.7298234191894508,36.428597703279145,-13.348403700028719,0.6318582326794477,5,0.4349994659423828,0.875,-2.7350006103515625,-4.410000801086426,2.489997863769524,4,0.052631615809095145,3.5652231602341895,32.25,2.629621780471609,32.72999954223633,-1.4420931745356131,33.040000915527344,0.052631615809095145
10134,2020-05-26,32.950000762939446,33.299999237060554,32.799999237060554,32.81999969482422,4786800.0,0.00826194783483225,-4.882284303826364,0.36111346585849763,45.2789845373777,42.60050817603272,0.6127840924227499,0.6216657160269605,-1.9405747955507877,-1.7504275948349388,20.14287396767494,0.6199989318847727,-0.22204084528208057,-0.5339988708496151,-1.7270910676384688,0.6590933259392386,-1.130544969244042,0.06254722754481179,1.3498300063476592,50.988203080708494,-0.20132706195337136,0.5965460983944253,5,0.16499900817871804,0.6049995422363352,-2.8475008010864187,-4.670001029968255,2.7199974060058665,1,0.038543260344689134,2.095240690281562,32.68000030517578,3.5652231602341895,32.25,2.629621780471609,32.72999954223633,0.038543260344689134
10135,2020-05-27,33.72999954223633,33.75,32.700000762939446,32.880001068115234,2409400.0,0.023672193057251434,1.359550465479125,6.538396079697532,52.95202770231277,42.82078651560669,-0.2534382082305413,-0.23994283734453603,-2.5664746481407192,-2.55451907194945,18.16978905929616,1.049999237060554,-0.2032197017503492,0.28999996185302734,-0.7875601831944294,1.3675601069004841,-0.24878011067070105,0.8287800343767557,0.46423799017577494,99.04304036825515,45.25475229133508,0.5387800725237285,5,-0.6149997711181641,-0.17499923706054688,-3.16249942779541,-4.984999656677246,1.6800003051757812,2,0.001778872638758422,-4.882284303826364,32.950000762939446,2.095240690281562,32.68000030517578,3.5652231602341895,32.25,0.001778872638758422
10136,2020-05-28,33.90999984741211,34.18000030517578,33.59000015258789,33.97999954223633,2600200.0,0.0053365048211870825,1.510632426465814,-0.08235272998177917,56.903004858760156,44.12344362622066,-0.5089023779655264,-0.4675418181709574,-2.6706034418537854,-2.753179488028273,16.950174670292522,0.5900001525878906,-0.1658490562939292,0.48500022888183736,-0.5551309776212321,1.5251314353849068,-0.035065374369693814,1.0050658321333685,-2.25,89.28569806676627,32.39655282298012,0.5200656032515345,5,-0.7950000762939453,-0.3549995422363281,-3.3299999237060547,-5.164999961853027,1.6300010681152344,3,-0.006487797749722302,1.359550465479125,33.72999954223633,-4.882284303826364,32.950000762939446,2.095240690281562,32.68000030517578,-0.006487797749722302
10137,2020-05-29,34.790000915527344,34.860000610351555,33.700000762939446,33.90999984741211,5397100.0,0.025951078504130143,1.274508483957741,-12.57149863760218,60.780996705368565,45.99425849571593,-1.383943290361941,-1.3082953844421539,-3.3810587153843663,-3.649787036539756,16.426207496317033,1.1599998474121094,-0.1729712582869638,1.2975011825561538,0.09130885577878445,2.503693509333523,0.6944050191674691,1.9005973459448384,-3.0796010589599625,97.50001021794213,40.21298670351257,0.6030961633886832,5,-1.5300006866455078,-1.2350006103515625,-3.575000762939453,-6.045001029968262,1.0900001525878906,4,-0.06179940986777377,1.510632426465814,33.90999984741211,1.359550465479125,33.72999954223633,-4.882284303826364,32.950000762939446,-0.06179940986777377
10138,2020-06-01,34.720001220703125,35.18000030517578,34.459999084472656,34.790000915527344,2756400.0,-0.0020120636097188394,-1.4406656925245367,-0.07954501120565961,61.196603155703116,48.1392296648151,-1.372001670274912,-1.1856729739252927,-3.108204911903144,-3.577808868542334,16.173923826893216,0.720001220703125,-0.19485931491612973,1.155501365661621,-0.16388426162641423,2.4748869929496564,0.495808552017607,1.8151941793056352,-2.8836173339843754,81.45164639595647,22.224987702180698,0.6596928136440164,6,-1.3000011444091797,-1.1650009155273438,-3.3675012588500977,-5.975001335144043,0.9799995422363281,0,-0.029377892335886946,1.274508483957741,34.790000915527344,1.510632426465814,33.90999984741211,1.359550465479125,33.72999954223633,-0.029377892335886946
10139,2020-06-02,34.470001220703125,34.740001678466804,34.279998779296875,34.61999893188477,3768200.0,-0.007200460576335721,1.358969844576767,2.1428337874660417,53.33334275234966,50.031848139718555,-1.1732700875283726,-0.8990719366420379,-2.6456915459402808,-3.3200788486705584,16.10712585229216,0.460002899169929,-0.18083039843229187,0.8530012130737319,-0.5244582504309179,2.2304606765783817,0.164271481321407,1.5417309448260568,-2.433000348876952,71.37099937395892,14.389696244644853,0.6887297317523259,6,-1.0500011444091797,-0.9150009155273438,-2.9475011825561523,-5.725001335144043,1.1299972534179688,1,0.020307424527207463,-1.4406656925245367,34.720001220703125,1.274508483957741,34.790000915527344,1.510632426465814,33.90999984741211,0.020307424527207463
10140,2020-06-03,33.650001525878906,34.77000045776367,33.5,34.560001373291016,3765600.0,-0.023788792160869376,-1.099169280726367,6.06675822079776,46.753261229684014,50.70638597164406,-0.28792004026131224,-0.061761335567581455,-1.6089764228604508,-2.502467718055609,15.464704876905602,1.2700004577636719,-0.20953061280317797,0.02000141143798828,-1.3533390407514005,1.393341863627377,-0.6666688146567026,0.7066716375326791,-1.4244206880517538,8.928660632785501,-43.66170879395039,0.6866702260946929,6,-0.23000144958496094,-0.095001220703125,-1.862502098083496,-4.720002174377441,2.6599998474121094,2,0.06002961519965777,1.358969844576767,34.470001220703125,-1.4406656925245367,34.720001220703125,1.274508483957741,34.790000915527344,0.06002961519965777
10141,2020-06-04,33.310001373291016,33.86999893188477,33.09999847412109,33.61999893188477,2851200.0,-0.010104015963458668,-1.1095805942539405,0.340656714916315,45.85986564722641,51.63189628471961,0.15981137512580545,0.28497381851803283,-1.0765666848326845,-2.160789960038933,14.649138088988458,0.7700004577636861,-0.22931776121473035,-0.3149988174438505,-1.6924337394559075,1.0624361045682065,-1.003716278449879,0.373718643562178,-0.9071553674229449,10.096284341415412,-39.56708479189817,0.6887174610060297,6,0.3099994659423828,0.10999870300292969,-1.3125009536743164,-4.170001029968262,2.329998016357422,3,0.06304408248403548,-1.099169280726367,33.650001525878906,1.358969844576767,34.470001220703125,-1.4406656925245367,34.720001220703125,0.06304408248403548
10142,2020-06-05,33.419998168945305,33.549999237060554,32.470001220703125,33.310001373291016,3932500.0,0.003302215284280541,4.837843968121225,-0.3548311675526368,43.80164820267721,51.87330386571773,0.260641398895622,0.20518674005959525,-0.9744015647404751,-2.27164590435369,13.994849695594267,1.079998016357429,-0.13809614195834286,-0.21750202178955647,-1.5820283186106607,1.1470242750315478,-0.899765170200105,0.4647611266209921,1.7600021362304759,35.05524978533497,-10.787795128841623,0.6822631484105506,6,0.40500259399414773,1.9073486399179274e-06,-1.0499978065490652,-4.2799978256225515,3.3500022888183665,4,0.06343515448040926,-1.1095805942539405,33.310001373291016,-1.099169280726367,33.650001525878906,1.358969844576767,34.470001220703125,0.06343515448040926
10143,2020-06-08,33.93000030517578,34.080001831054695,32.889999389648445,32.959999084472656,3547000.0,0.01526038791660933,-1.144147364080033,8.81844980059013,49.375015273695745,52.32841839197529,-0.059677155443324637,-0.287251875621493,-1.319002331842988,-2.781466375651121,13.273934560549911,1.19000244140625,-0.03155283682427523,0.27200012207030966,-1.0974040669156366,1.641404311056256,-0.41270197242265994,0.9567022165632793,1.1958000183105497,63.47824212057432,17.619878473453966,0.684702094492972,6,-0.10499954223632812,-0.5100002288818359,-1.502500057220459,-4.789999961853027,2.6699981689453125,0,0.05747128633659315,4.837843968121225,33.419998168945305,-1.1095805942539405,33.310001373291016,-1.099169280726367,33.650001525878906,0.05747128633659315
10144,2020-06-09,33.56999969482422,34.0,33.139999389648445,34.0,2401900.0,-0.010610097468718438,2.999999999999967,-0.4432987258140632,54.57684538421704,52.508953689964656,0.4442351593945304,0.08996254861617103,-0.7966300176200036,-2.4198628498450354,12.755122905630289,0.8600006103515554,0.1353302205627358,-0.09600048065185263,-1.4611673012067072,1.269166339903002,-0.7785838909292835,0.5865829296255782,1.502684646606447,47.82603647846934,-3.5959980659120205,0.6825834102774281,6,0.2550010681152344,-0.14999961853027344,-1.2024989128112793,-4.429999351501465,3.029998779296875,1,0.06344954088407806,-1.144147364080033,33.93000030517578,4.837843968121225,33.419998168945305,-1.1095805942539405,33.310001373291016,0.06344954088407806
10145,2020-06-10,33.200000762939446,33.939998626708984,33.09999847412109,33.689998626708984,2953400.0,-0.011021713888839213,-1.434774436090196,1.1395291070066347,54.017105498251695,52.18829820546372,0.8170713305058683,0.40927476422143627,-0.27520478730974673,-2.0563040831028196,11.618837338582695,0.8400001525878977,0.25670857746276,-0.42049942016602415,-1.784016251392785,0.9430174110607368,-1.1022578357794046,0.2612589954473563,1.820629916076669,45.3415692853007,-9.724880167664615,0.6817584156133818,6,0.6250000000000071,0.2199993133544993,-0.6374998092651296,-4.060000419616692,3.3800010681152415,2,0.0722890860249834,2.999999999999967,33.56999969482422,-1.144147364080033,33.93000030517578,4.837843968121225,33.419998168945305,0.0722890860249834
10146,2020-06-11,31.81999969482422,33.130001068115234,31.770000457763672,33.02000045776367,3661900.0,-0.04156629627718855,-1.0923098592375884,2.4489918256130436,46.81481255425347,50.63649996645092,2.0891219644015564,1.7008471858757588,1.2075248163968268,-0.7072794054503433,10.715893636202228,1.4300003051757741,0.31347362819593627,-1.6890005111694322,-3.2544016792557002,-0.12359934308316411,-2.471701095212566,-0.9062999271262981,3.149618395025634,2.164467850047801,-54.9357533415299,0.7827005840431337,6,1.6550006866455078,1.6000003814697266,0.9900012016296387,-2.679999351501465,4.380001068115234,3,0.14110627660367747,-1.434774436090196,33.200000762939446,2.999999999999967,33.56999969482422,-1.144147364080033,33.93000030517578,0.14110627660367747
10147,2020-06-12,32.40999984741211,32.459999084472656,31.71999931335449,32.240001678466804,3592300.0,0.018541802584739253,4.481547938625023,-0.14166505071954089,48.04630634062322,49.175355875886495,1.2583434463553687,1.0529971711581538,0.7156871632661392,-1.3160382740215368,9.971633896592968,0.7399997711181676,0.27885895832537955,-1.0280002593994126,-2.6595138184934086,0.6035132996945833,-1.8437570389464142,-0.2122434798524111,2.4316335371542976,29.23727957417681,-29.218758014166916,0.8157567795469985,6,0.8350000381469727,1.010000228881836,0.5425009727478027,-3.2699995040893555,3.9300003051757812,4,0.09966058492574281,-1.0923098592375884,31.81999969482422,-1.434774436090196,33.200000762939446,2.999999999999967,33.56999969482422,0.09966058492574281
10148,2020-06-15,33.330001831054695,33.34000015258789,31.76000022888184,32.25,3167200.0,0.028386361862820175,1.872731118956291,6.353020375191044,52.51323412094716,49.08423269461955,0.13458823869680714,0.0704501454277775,-0.09891836844359858,-2.2421351307028345,8.647777189200532,1.5799999237060511,0.2228500376086231,-0.06599845886229616,-1.6610095042869304,1.529012586562338,-0.8635039815746168,0.7315070638500245,1.324333509238997,70.61412424699523,10.750239524704476,0.7975055227123176,6,-0.08500194549561257,0.08999824523925071,-0.3775010108947825,-4.190001487731941,3.1799964904785085,0,0.10321027415917561,4.481547938625023,32.40999984741211,-1.0923098592375884,31.81999969482422,-1.434774436090196,33.200000762939446,0.10321027415917561
10149,2020-06-16,34.25,34.529998779296875,33.65999984741211,33.84000015258789,3775200.0,0.027602703822479535,-1.259736142005737,0.3796288447138251,53.37662601454836,49.82016211516004,-0.9162527150278095,-0.8755349232148859,-0.9419210794856383,-3.169327127513675,8.047536381347157,1.1999969482421804,0.0822384151445732,0.8419996261596694,-0.7759085748719983,2.459907827191337,0.03304552564383556,1.6509537266755032,-2.5300006866455114,90.035628736215,33.676556980998285,0.808954100515833,6,-1.1250009536743164,-0.8299999237060547,-1.0999994277954102,-5.109999656677246,2.5699996948242188,1,0.06861309413492234,1.872731118956291,33.330001831054695,4.481547938625023,32.40999984741211,-1.0923098592375884,31.81999969482422,0.06861309413492234
10150,2020-06-17,34.299999237060554,34.5,33.950000762939446,34.380001068115234,3236100.0,0.0014598317389942217,2.437498509882504,-0.19512648982590214,52.57595380033565,50.56639413217217,-0.9659315064147762,-0.8709524587611384,-0.9156578014089192,-3.2197559539369607,7.82995493841111,0.549999237060554,-0.06643611952686257,0.8289989471435604,-0.826269298265963,2.4842671925530873,0.0013648244387951536,1.6566330698483256,-2.5399990081787145,91.81496135412303,37.984188435912166,0.8276341227047634,6,-1.1750001907348704,-0.8799991607666087,-1.2499985694885325,-5.1599988937378,2.3100013732910085,2,0.06705537283439433,-1.259736142005737,34.25,1.872731118956291,33.330001831054695,4.481547938625023,32.40999984741211,0.06705537283439433
10151,2020-06-18,34.240001678466804,34.56999969482422,34.029998779296875,34.220001220703125,3273300.0,-0.0017491999979091233,-1.6999685291677396,-0.250000000000111,45.92592927490764,50.80242536241999,-0.84947116994487,-0.7294271349293595,-0.7511203529507426,-3.164533016038888,8.368871623897492,0.5400009155273438,-0.14938166763147365,0.6935012817382855,-0.9571995126739452,2.3442020761505162,-0.13184911546782985,1.5188516789444009,-2.4246014785766654,88.4211237828945,38.457138818528186,0.8253503972061146,6,-1.0950021743774485,-0.8200016021728587,-1.090000629425056,-5.10000133514405,2.729999542236328,3,0.06834112260162328,2.437498509882504,34.299999237060554,-1.259736142005737,34.25,1.872731118956291,33.330001831054695,0.06834112260162328
10152,2020-06-19,33.549999237060554,34.86999893188477,33.549999237060554,34.540000915527344,7334600.0,-0.020151939473770142,-1.6666615290360005,-49.498950982244125,42.06240058881963,49.989912619655975,-0.15543438263971865,0.06636413928216456,0.009834905400545324,-2.4959800608652998,8.562473119192331,1.3199996948242188,-0.1453182618005755,-0.06150112152099041,-1.5954990867667433,1.4724968437247625,-0.8285001041438704,0.7054978611018896,-1.624415057373053,57.55626220841631,11.0970928186401,0.7669989826228772,6,-0.2550001144409251,-0.12999916076660867,-0.39499807357788796,-4.4099988937378,3.7400016784667898,4,0.0789866344602359,-1.6999685291677396,34.240001678466804,2.437498509882504,34.299999237060554,-1.259736142005737,34.25,0.0789866344602359
10153,2020-06-22,34.400001525878906,34.709999084472656,34.080001831054695,34.080001831054695,3991700.0,0.025335389214537152,-2.9374865889422663,-0.3232314669605343,49.560855181286634,49.43258037488594,-1.041254866866069,-0.6832010863305058,-0.7949481691963882,-3.360790832702172,8.766537079860537,1.1599998474121023,-0.0857484422221404,0.7025011062622042,-0.8042264651684548,2.209228677692863,-0.05086267945312528,1.4558648919775337,-2.2977524610595665,64.39412767679049,20.215090659492056,0.7533637857153301,6,-1.1050024032592773,-0.9800014495849609,-1.2450003623962402,-5.260001182556152,3.229999542236321,0,0.05639530641443535,-1.6666615290360005,33.549999237060554,-1.6999685291677396,34.240001678466804,2.437498509882504,34.299999237060554,0.05639530641443535
10154,2020-06-23,34.220001220703125,34.68000030517578,34.029998779296875,34.59999847412109,4340100.0,-0.005232566778823222,1.4074089772390115,-1.1874925494123019,53.88812791566659,49.41824953237648,-0.8485942521777616,-0.42496533204743514,-0.5547689862820704,-3.197594387436883,9.174987133941984,0.6500015258789062,-0.019416219080099495,0.45900077819824503,-1.0219085563296773,1.9399101127261673,-0.2814538890657161,1.1994554454622062,-1.9516871638598587,50.75773776840104,2.032199897046752,0.7404546672639601,6,-0.9250020980834961,-0.8000011444091797,-0.7425012588500977,-5.080000877380371,3.1499977111816477,1,0.06691984275689111,-2.9374865889422663,34.400001525878906,-1.6666615290360005,33.549999237060554,-1.6999685291677396,34.240001678466804,0.06691984275689111
10155,2020-06-24,33.790000915527344,34.029998779296875,33.439998626708984,34.0,3774100.0,-0.012565759492598416,3.3704258385373986,0.5526331640131008,53.23449739834631,50.131547848386795,-0.364424249599395,0.01028808128559433,-0.11283405193788099,-2.7817997807585684,9.178760561795823,0.7800025939941406,-0.04240263143228873,0.026000404357908735,-1.4548876033885705,1.506888412104388,-0.7144435995153344,0.7664444082311519,-1.3655857661815887,24.475679309406438,-27.93261299633331,0.7404440038732408,6,-0.49500179290771484,-0.37000083923339844,-0.1750011444091797,-4.65000057220459,3.6599998474121094,2,0.08967146188813846,1.4074089772390115,34.220001220703125,-2.9374865889422663,34.400001525878906,-1.6666615290360005,33.549999237060554,0.08967146188813846
10156,2020-06-25,33.689998626708984,33.93000030517578,33.580001831054695,33.830001831054695,3862700.0,-0.002959523116568108,1.0588136296827775,0.6666848319709694,51.82186359871283,50.55105421039675,0.032109611901127266,0.0979872049330055,0.013338759185003823,-2.697048268209116,8.812822717714944,0.34999847412108664,-0.08116142896626144,-0.06300182342529581,-1.542591352594556,1.4165877057439644,-0.8027965880099259,0.6767929411593343,-1.118848450410887,17.482513751580477,-35.587398872224846,0.7397947645846302,6,-0.3749990463256765,-0.26999855041503906,0.095001220703125,-4.5499982833862305,3.8700027465820312,3,0.08667266555860409,3.3704258385373986,33.790000915527344,1.4074089772390115,34.220001220703125,-2.9374865889422663,34.400001525878906,0.08667266555860409
10157,2020-06-26,32.639999389648445,33.860000610351555,32.580001831054695,33.790000915527344,5568000.0,-0.031166496879228567,-1.0157514372735958,8.214108607394426,41.88679136640941,49.370338348781445,1.249571026101492,1.0315427526112302,1.0585041887092146,-1.6522738620993884,8.20665158541393,1.2799987792968608,-0.11548658705839898,-1.0055009841918903,-2.480264526186467,0.46926255780268633,-1.7428827551891786,-0.26811921319460197,2.229999542236328,2.816790420620176,-46.915020594766304,0.7373817709972901,6,1.085000991821289,0.7800006866455007,0.9950008392333913,-3.4999990463256907,5.420001983642571,4,0.13265937230464275,1.0588136296827775,33.689998626708984,3.3704258385373986,33.790000915527344,1.4074089772390115,34.220001220703125,0.13265937230464275
10158,2020-06-29,33.700000762939446,33.90999984741211,32.880001068115234,32.970001220703125,4521700.0,0.03247553287722105,-1.263733960452901,-0.6347813683798482,50.75145079683019,49.07865221347942,0.2766680289098531,-0.11467186304253829,0.002340462813513966,-2.7233645846693975,7.307517551119433,1.2700004577636648,0.04341586118371055,0.10550041198730042,-1.2806949736176492,1.49169579759225,-0.5875972808151744,0.7985981047897752,1.1241982269287263,53.33332122317399,3.221626130758331,0.6930976928024731,6,0.02499961853028765,-0.2500009536743093,-0.36500072479247336,-4.560000419616692,3.8800010681152415,0,0.10652819202710195,-1.0157514372735958,32.639999389648445,1.0588136296827775,33.689998626708984,3.3704258385373986,33.790000915527344,0.10652819202710195
10159,2020-06-30,35.169998168945305,35.790000915527344,34.169998168945305,34.889999389648445,8438500.0,0.043620100080901114,1.131576569793715,0.38356021215999264,60.10254684739851,49.91494032981974,-1.172393322464579,-1.612196542711601,-1.4563300252650677,-4.186755043429123,6.4057630005576405,2.0900001525878977,0.20264750298471768,1.5404979705810504,0.03133329129071427,3.0496626498713866,0.7859156309358823,2.2950803102262185,-2.589996337890611,80.68526718337384,28.73214590188674,0.7545823396451689,6,-0.9849967956542898,-1.4149980545043874,-1.8349981307983327,-6.0299978256225515,2.3000030517578267,1,0.06994606275931159,-1.263733960452901,33.700000762939446,-1.0157514372735958,32.639999389648445,1.0588136296827775,33.689998626708984,0.06994606275931159
10160,2020-07-01,35.66999816894531,36.04999923706055,35.29999923706055,35.400001525878906,5449400.0,0.014216662667941193,-2.1914810726576195,0.9642779291553623,71.7023522095563,52.778987322558486,-1.628920522432253,-2.058652316194916,-1.9373476556833538,-4.67493815446614,6.368201220561949,0.8800010681152415,0.28029197165345465,1.9394981384277372,0.17566929004144072,3.70332698681403,1.057583714234589,2.8214125626208855,-3.0257963562011625,89.04895238660609,29.525671760865997,0.8819144241931465,7,-1.3549976348876953,-1.784998893737793,-2.33499813079834,-6.529997825622559,2.170001983642578,2,0.04765912111594939,1.131576569793715,35.169998168945305,-1.263733960452901,33.700000762939446,-1.0157514372735958,32.639999389648445,0.04765912111594939
10161,2020-07-02,35.40999984741211,36.04999923706055,35.40999984741211,35.900001525878906,3737200.0,-0.007288991726373539,-1.612233458672957,-1.8148435954675182,67.56440092731978,55.61254291572517,-1.3248240066939232,-1.721524189972385,-1.676148531732224,-4.409145341883061,6.725232527814693,0.6399993896484375,0.28103745996299523,1.5744998931884737,-0.3284667002651602,3.477466486642104,0.6230165964616603,2.525983189915287,-2.6295661376953063,81.55619976716034,17.450040175570933,0.9514832967268155,7,-1.0949993133544922,-1.5250005722045898,-2.0749998092651367,-6.2699995040893555,2.3300018310546875,3,0.057610870497544875,-2.1914810726576195,35.66999816894531,1.131576569793715,35.169998168945305,-1.263733960452901,33.700000762939446,0.057610870497544875
10162,2020-07-06,35.540000915527344,35.939998626708984,35.189998626708984,35.75,2693600.0,0.0036713094796789747,1.5423886618734806,0.4285680921129458,64.258058609501,57.24556551886011,-1.2771652168814072,-1.7755920281765896,-1.7930972908018816,-4.541478706563979,7.029072298969552,0.75,0.2916577821428703,1.5985008239746108,-0.4384757811305562,3.635477429079778,0.5800125214220273,2.6169891265271943,-2.62878458471679,83.91171557985838,19.776616549218957,1.018488302552584,7,-1.2250003814697266,-1.6550016403198242,-2.205000877380371,-6.375000953674316,1.7099990844726562,0,0.056837377763857555,-1.612233458672957,35.40999984741211,-2.1914810726576195,35.66999816894531,1.131576569793715,35.169998168945305,0.056837377763857555
10163,2020-07-07,35.880001068115234,36.0,35.20000076293945,35.34000015258789,2545800.0,0.009566689471843581,1.0512833052936343,-2.571444141689373,61.36681044045645,58.07653024383676,-1.5479311612344802,-2.0680421643439146,-2.122272801343307,-4.879143363306163,7.457859369799468,0.7999992370605469,0.37809689574948635,1.841000938415526,-0.3726684929307851,4.054670369761833,0.734166222742374,2.947835654088678,-2.843233421054684,90.9575493424724,28.855347162487185,1.1068347156731542,7,-1.5650005340576172,-1.9950017929077148,-2.472500801086426,-5.885000228881836,1.9599990844726562,1,0.06075808919395609,1.5423886618734806,35.540000915527344,-1.612233458672957,35.40999984741211,-2.1914810726576195,35.66999816894531,0.06075808919395609
10164,2020-07-08,35.70000076293945,35.880001068115234,35.439998626708984,35.83000183105469,2717600.0,-0.005016730764139776,2.8261158011709484,-0.2407423105723449,59.58904753842389,58.782591370512044,-1.269406839909557,-1.813252021434387,-1.9468561605559813,-4.697032199608856,7.909818626744333,0.44000244140625,0.5619290092418794,1.5545005798339844,-0.7665107758046616,3.875511935472634,0.39399490201466136,2.7150062576533074,-2.5427038522789047,59.30253189262078,0.9191871302375461,1.1605056778193246,7,-1.385000228881836,-1.8150014877319336,-2.21250057220459,-5.704999923706055,2.0,2,0.052661093219552146,1.0512833052936343,35.880001068115234,1.5423886618734806,35.540000915527344,-1.612233458672957,35.40999984741211,0.052661093219552146
10165,2020-07-09,35.599998474121094,36.0,35.52000045776367,35.599998474121094,2870400.0,-0.0028011845008746317,-5.000143054694578,-0.0,59.26427352701648,59.60952580699023,-0.9897373649666861,-1.6066001490721646,-1.8530165247681083,-4.597235466042509,8.46748305790015,0.4799995422363281,0.6224273312571285,1.334498405456543,-1.0284743792550373,3.6974711901681196,0.1530120131007564,2.5159847978123295,-2.3269934704045454,47.674367026844806,-6.6239804895733485,1.181486392355789,7,-1.2849979400634766,-1.7149991989135742,-2.1124982833862305,-5.604997634887695,2.1800003051757884,3,0.05252816929027149,2.8261158011709484,35.70000076293945,1.0512833052936343,35.880001068115234,1.5423886618734806,35.540000915527344,0.05252816929027149
10166,2020-07-10,36.310001373291016,36.4900016784668,35.58000183105469,35.58000183105469,3199100.0,0.019943902516907253,-1.4931518302719933,100.0,68.74999352124152,62.594326046416015,-1.4404923593995633,-2.069057819686357,-2.5481636241725525,-5.271223432948474,8.33381466757206,0.9099998474121094,0.681113923825464,1.8200012207031264,-0.414361967210894,4.054364408617147,0.7028196267461126,2.93718281466014,-2.925916600240704,86.15385518269423,30.934670198532928,1.1171815939570109,7,-1.625,-2.205000877380371,-2.8225011825561523,-6.155000686645508,1.7399978637695312,4,0.042137117087037934,-5.000143054694578,35.599998474121094,2.8261158011709484,35.70000076293945,1.0512833052936343,35.880001068115234,0.042137117087037934
10167,2020-07-13,35.63999938964844,36.56999969482422,35.5,36.459999084472656,2972200.0,-0.018452270952967198,1.0576899094010197,-1.1232879575679984,58.63507307421758,63.47028407723684,-0.3354659507331377,-1.2065242502779228,-1.8459618139388283,-4.554685807255353,8.116765886446695,1.0699996948242188,0.7719753837367449,0.9884992599487319,-1.0730919337509945,3.0500904536484583,-0.042296336901131326,2.019294856798595,-2.069559602273138,32.11671312061971,-21.03550592555709,1.0307955968498628,7,-0.2700004577636719,-1.494999885559082,-2.1199989318847656,-5.48499870300293,2.5400009155273438,0,0.05892262415212901,-1.4931518302719933,36.310001373291016,-5.000143054694578,35.599998474121094,2.8261158011709484,35.70000076293945,0.05892262415212901
10168,2020-07-14,36.77000045776367,36.79999923706055,35.61000061035156,35.61999893188477,3414700.0,0.031705978885157915,-1.0341888701957562,-1.402441407158599,65.68263535709144,64.09029391164717,-1.0998523146645454,-2.177222681525386,-2.924810391196658,-5.632385263885496,8.846637062833338,1.1899986267089844,0.9261841526320538,1.946500396728517,-0.22209158140959318,4.115092374866627,0.8622044076594619,3.030796385797572,-2.9595958777924594,97.79420839457416,42.50750093883664,1.0842959890690542,7,-0.7750015258789062,-2.5100011825561523,-3.1475000381469727,-6.234999656677246,1.1699981689453054,1,0.013054107594795639,1.0576899094010197,35.63999938964844,-1.4931518302719933,36.310001373291016,-5.000143054694578,35.599998474121094,0.013054107594795639
10169,2020-07-15,36.599998474121094,37.09000015258789,36.2400016784668,36.810001373291016,2471800.0,-0.00462338812962082,1.2077869319448504,-0.18261097437190377,67.85256578041722,63.66253986396504,-0.7886028948177,-1.9206083555435356,-2.7090899903255803,-5.405908788416653,9.11390886215499,0.8499984741210938,1.278749386707915,1.6589984893798828,-0.6300683256107718,3.9480653043705374,0.5144650818845591,2.8035318968752065,-2.4906344284409485,69.18228733064785,9.585177031442328,1.1445334074953262,7,-0.45999908447265625,-2.1949987411499023,-2.9774980545043945,-6.064997673034668,1.3700027465820384,2,0.03387982869298667,-1.0341888701957562,36.77000045776367,1.0576899094010197,35.63999938964844,-1.4931518302719933,36.310001373291016,0.03387982869298667
10170,2020-07-16,36.599998474121094,37.11999893188477,36.43999862670898,36.560001373291016,1999000.0,0.0,-3.8571000395088535,-0.19045975549944597,68.72584825375912,63.79158956690274,-0.7183514808581037,-1.8334660595561303,-2.661461860092217,-5.343112773109656,9.405549662476393,0.6800003051757955,1.4939077452799197,1.5439985275268526,-0.8386612821594355,3.9266583372131407,0.3526686226837086,2.7353284323699967,-2.132958095612018,67.90118514715999,2.853890539272726,1.1913299048431432,7,-0.44499969482421875,-2.179999351501465,-2.9774980545043945,-6.064997673034668,1.220001220703125,3,0.030054708597765156,1.2077869319448504,36.599998474121094,-1.0341888701957562,36.77000045776367,1.0576899094010197,35.63999938964844,0.030054708597765156
10171,2020-07-17,36.58000183105469,36.84000015258789,36.33000183105469,36.70000076293945,3226200.0,-0.0005463563907125435,1.5500061989185272,-3.0001907486886026,79.2284809367168,65.45496982548228,-0.5754515232464854,-1.7172165244705582,-2.593732233841287,-5.2462267941851195,9.59864986939369,0.5099983215332031,1.500063909408297,1.4070018768310533,-1.0359911294214754,3.849994883083582,0.18550537370478537,2.628498379957321,-1.7415472550730158,66.66682365019645,-5.993938816453124,1.221496503126266,7,-0.4200019836425781,-2.1600027084350586,-2.9575014114379883,-5.505001068115234,1.6799964904785156,4,0.03280472630330644,-3.8571000395088535,36.599998474121094,1.2077869319448504,36.599998474121094,-1.0341888701957562,36.77000045776367,0.03280472630330644
10172,2020-07-20,36.20000076293945,36.52999877929688,35.75,36.41999816894531,2835200.0,-0.010388218947343875,2.5454600625958275,1.8333280350955272,70.62704504738156,66.48388478180729,-0.10279385531477914,-1.189490455132983,-2.161692522268609,-4.767772809928331,9.994310770869754,0.8300018310546875,1.3447365529173112,0.894500732421875,-1.4638436629751297,3.2528451278188797,-0.2846714652766238,2.073672930120374,-1.0421299771313457,39.07290121944115,-34.54418087011828,1.1791721976985008,7,0.07999801635742188,-1.7800016403198242,-2.752500534057617,-4.630000114440918,2.5400009155273438,0,0.05110492914726872,1.5500061989185272,36.58000183105469,-3.8571000395088535,36.599998474121094,1.2077869319448504,36.599998474121094,0.05110492914726872
10173,2020-07-21,36.34000015258789,36.91999816894531,36.22999954223633,36.22999954223633,2509000.0,0.003867386372868875,-11.545359966708281,-0.5000086698687382,62.367866910011244,66.79264248976143,-0.19073857514307235,-1.240288208317324,-2.2582368853933446,-4.798404410465416,10.558048363475502,0.7199974060058594,1.263790905477066,0.9375001907348661,-1.4236136227797829,3.298614004249515,-0.24305671602245837,2.1180570974921906,-0.9074314263290475,43.065738144496166,-28.432154997942618,1.1805569067573245,7,-0.030000686645507812,-1.9000005722045827,-3.007500171661377,-4.484999656677246,2.3899993896484375,1,0.05063291537869907,2.5454600625958275,36.20000076293945,1.5500061989185272,36.58000183105469,-3.8571000395088535,36.599998474121094,0.05063291537869907
10174,2020-07-22,36.5099983215332,36.66999816894531,35.939998626708984,36.290000915527344,2636000.0,0.004677990320074432,1.703716524085704,1.9999653211263697,59.545444693459096,66.82388373047728,-0.26122624918250636,-1.2963959744443372,-2.378362494730254,-4.862045418562644,11.066713359251109,0.7299995422363281,1.2286168679703309,0.9929985046386705,-1.3486888132241788,3.3346858225015197,-0.17784515429275416,2.163842163570095,-0.8411893664867307,55.47437328930157,-13.233223487456641,1.170843658931425,7,-0.1999988555908203,-1.6599979400634695,-3.1774983406066895,-4.654997825622559,2.2600021362304688,2,0.03916736156989575,-11.545359966708281,36.34000015258789,2.5454600625958275,36.20000076293945,1.5500061989185272,36.58000183105469,0.03916736156989575
10175,2020-07-23,36.81999969482422,37.20000076293945,36.41999816894531,36.41999816894531,2211800.0,0.008490862436117297,-2.899998092658643,1.8182101922976885,65.84266503677961,66.50084723220374,-0.4246250406912182,-1.4416738114017846,-2.656427370593903,-5.0875562975776205,11.85576880247002,0.7800025939941406,1.2145347029623181,1.1514999389648466,-1.1104443316489778,3.413444209578671,0.020527803657934385,2.282472074271759,-0.9480241430203833,73.79304357434316,6.433496211210894,1.1309721353069107,7,-0.4699993133544922,-1.9299983978271484,-3.5475001335144043,-4.569999694824219,1.3400001525878906,3,0.03123306723005137,1.703716524085704,36.5099983215332,-11.545359966708281,36.34000015258789,2.5454600625958275,36.20000076293945,0.03123306723005137
10176,2020-07-24,36.61000061035156,37.18999862670898,36.36999893188477,36.790000915527344,2290100.0,-0.005703397235556573,-1.4848337725990763,-0.4499990463293216,61.810134448941234,66.85363182939525,-0.18729155873526793,-1.0558320947716027,-2.414339215471017,-4.784328819176217,12.662900828050008,0.8199996948242045,1.227234342520319,0.7955007553100586,-1.2995308614697834,2.8905323720899005,-0.25201505307986594,1.8430165636999831,-0.6700019836425781,59.31035571375579,-5.709440041160981,1.0475158083899212,7,-0.2049999237060547,-1.7199993133544922,-3.337501049041748,-4.119999885559082,1.75,4,0.03305105338158687,-2.899998092658643,36.81999969482422,1.703716524085704,36.5099983215332,-11.545359966708281,36.34000015258789,0.03305105338158687
10177,2020-07-27,36.97000122070313,36.97000122070313,36.43000030517578,36.4900016784668,2054300.0,0.009833395366013242,1.2500059604701248,-2.6666596024244873,61.97800557867199,66.44200629845976,-0.37860564451465706,-1.1328911097997576,-2.730313650487112,-5.065944396513025,12.58975010365519,0.5400009155273509,1.265340466740298,0.9390012741088967,-0.5944010259811634,2.4724035741989567,0.17230012406386663,1.7057024241539267,-0.8284022521972716,81.74609902452963,19.180775604714555,0.766701150045031,7,-0.49500083923340554,-2.079999923706062,-3.6875014305114817,-4.185000419616706,0.8600006103515554,0,0.03489307704181721,-1.4848337725990763,36.61000061035156,-2.899998092658643,36.81999969482422,1.703716524085704,36.5099983215332,0.03489307704181721
10178,2020-07-28,37.290000915527344,37.61000061035156,36.86999893188477,36.91999816894531,2351600.0,0.00865565821634351,-2.1489351340822673,0.7708397905093306,66.95093850374596,66.34182548994073,-0.6896056070542329,-1.2333830890911557,-3.0126217963159405,-5.2997929821979675,12.80112264999978,0.7400016784667898,1.1752109060127083,1.079500961303708,-0.10601723380389672,2.265019156411313,0.4867418637499057,1.6722600588575105,-0.9790576599121081,80.8383643876733,17.122528396302897,0.5927590975538007,7,-0.6100006103515625,-2.1949996948242188,-3.9325013160705566,-4.505000114440918,0.9599990844726562,1,0.03888443892034554,1.2500059604701248,36.97000122070313,-1.4848337725990763,36.61000061035156,-2.899998092658643,36.81999969482422,0.03888443892034554
10179,2020-07-29,37.63000106811523,37.81999969482422,37.27000045776367,37.27000045776367,2341500.0,0.009117729799955843,-2.0555461365659307,0.9729674000453444,70.5882443973131,66.54875839478007,-0.9701573190594885,-1.4541937705380477,-3.3050443878829086,-5.547277556515347,13.551642615936876,0.5499992370605469,1.2430981441665097,1.2965009689330955,0.056325909906604466,2.5366760279595866,0.6764134394198535,1.9165884984463375,-1.200000762939446,86.89665332838683,20.277925340766416,0.6200875295132439,7,-0.8450012207031179,-2.430000305175774,-4.27250146865844,-4.8450002670288015,-0.2200012207031179,2,0.02923195436880155,-2.1489351340822673,37.290000915527344,1.2500059604701248,36.97000122070313,-1.4848337725990763,36.61000061035156,0.02923195436880155
10180,2020-07-30,37.36999893188477,37.650001525878906,37.099998474121094,37.38999938964844,2093400.0,-0.006909437386403927,1.0370304961182264,-0.05555673292924004,61.830321030376346,64.61562951629779,-0.6587151326907019,-1.117601728887017,-2.968234292087196,-5.183676494071392,14.04021683019357,0.5500030517578125,1.1434012520520511,0.9514987945556683,-0.32955810709070477,2.2325556962020414,0.3109703437324782,1.5920272453788584,-0.661998748779304,68.9654809541477,4.618796199952811,0.6405284508231867,7,-0.5849990844726634,-2.1699981689453196,-4.012499332427986,-4.144998550415046,-0.23999786376954546,3,0.03746324768247167,-2.0555461365659307,37.63000106811523,-2.1489351340822673,37.290000915527344,1.2500059604701248,36.97000122070313,0.03746324768247167
10181,2020-07-31,37.45000076293945,37.7599983215332,36.90999984741211,37.33000183105469,2686700.0,0.002140803675175329,1.2973116478078202,-5.999809269504325,73.26477997844569,64.90871117530492,-0.6731146769396261,-1.0929729381757625,-2.958921121757882,-5.163991268409426,14.449744054201535,0.8499984741210938,1.0400198827149154,0.9295005798339844,-0.33824484945703404,2.197246009125003,0.2956278651884716,1.5633732944794971,0.3699989318847656,73.38136011855755,4.752999078825624,0.6338727146455093,7,-0.5700016021728516,-2.25,-4.092501163482666,-3.950000762939453,-2.299999237060547,4,0.01895858664908956,1.0370304961182264,37.36999893188477,-2.0555461365659307,37.63000106811523,-2.1489351340822673,37.290000915527344,0.01895858664908956
10182,2020-08-03,37.560001373291016,37.72999954223633,37.18999862670898,37.18999862670898,2110100.0,0.0029372659041551064,-1.9189022001360172,3.0833836665925505,63.76306898082565,65.06373362761764,-0.636886972449318,-1.1002934649349072,-2.9610128448041877,-5.155887606741331,15.110225390527376,0.5400009155273509,0.9316838079709342,0.9385011672973604,-0.3221804835129731,2.199182818107694,0.3081603418921901,1.5688419927025308,0.24179832458496264,72.63177760734328,7.374922599813928,0.6303408254051674,8,-0.6800022125244141,-2.3600006103515625,-4.192501544952393,-4.005001068115234,-1.75,0,0.021299233434784348,1.2973116478078202,37.45000076293945,1.0370304961182264,37.36999893188477,-2.0555461365659307,37.63000106811523,0.021299233434784348
10183,2020-08-04,38.060001373291016,38.06999969482422,37.38000106811523,37.38000106811523,3004200.0,0.01331203359208466,-1.0294068148413882,1.8378250201043203,72.8125398605969,66.53785531285516,-0.9691648612917234,-1.5058026614673423,-3.3589313822287394,-5.491044552910836,15.883747579176857,0.6899986267089915,0.7717126787597337,1.3295011520385742,-0.03401644575495055,2.693018749832099,0.6477423531418154,2.011259950935333,-1.1500015258789062,99.13807561651764,32.9576515358159,0.6817587988967609,8,-0.8400020599365234,-2.585000991821289,-4.48750114440918,-4.505001068115234,-3.3600006103515696,1,-0.006043077612649106,-1.9189022001360172,37.560001373291016,1.2973116478078202,37.45000076293945,1.0370304961182264,37.36999893188477,-0.006043077612649106
10184,2020-08-05,37.58000183105469,38.040000915527344,37.31999969482422,37.93999862670898,2059500.0,-0.012611653308377768,1.5714266251592293,-0.5294068148413936,63.315261897604515,66.2570327418357,-0.35919703764003685,-0.9251705700355473,-2.7890275688667074,-4.857698282559184,16.662505014019143,0.7400016784667969,0.7192417336525239,0.7555015563964815,-0.567502186149639,2.078505298942602,0.09399968512342127,1.4170034276695418,-0.6468019866943351,57.75879929099238,-7.865062958950354,0.6615018712730588,8,-0.3600025177001953,-1.4600028991699219,-3.992501735687256,-4.025001525878906,-3.1100006103515625,2,0.017828582658334202,-1.0294068148413882,38.060001373291016,-1.9189022001360172,37.560001373291016,1.2973116478078202,37.45000076293945,0.017828582658334202
10185,2020-08-06,37.47000122070313,37.91999816894531,37.29999923706055,37.5099983215332,1557000.0,-0.0029271049758345935,-2.263143100938614,0.11110404679401877,61.803692056129826,66.25631692041222,-0.16460761580518124,-0.7039845431359169,-2.613692811883034,-4.632074256675871,17.35315241763487,0.6199989318847656,0.7417594741314915,0.5520008087158246,-0.6668451585371855,1.7708467759688347,-0.057422174910676915,1.161423792342326,-0.5140653793335019,48.275986806407985,-16.504774794053475,0.6094229836265048,8,-0.2200012207031321,-0.8400020599365305,-3.5000004768371653,-3.7450008392334055,-2.8800010681152415,3,-0.0016013176230661452,1.5714266251592293,37.58000183105469,-1.0294068148413882,38.060001373291016,-1.9189022001360172,37.560001373291016,-0.0016013176230661452
10186,2020-08-07,37.84000015258789,37.90999984741211,37.20000076293945,37.34000015258789,2051700.0,0.009874537492150504,1.2187492549412298,-12.500906056273084,71.80849013150578,67.34859298183818,-0.381948679566122,-1.005010080164169,-2.9185139642845996,-4.924479333166602,17.549637516703008,0.7099990844726562,0.7885084229905317,0.8454998016357393,-0.4043344580164643,2.095334061287943,0.22058267180963753,1.4704169314618412,-0.8617830341491697,73.86372010559784,5.590210870918227,0.6249171298261023,8,-0.37000083923339844,-1.210000991821289,-3.7400002479553223,-3.9850006103515625,-3.270000457763672,4,-0.018763189260296742,-2.263143100938614,37.47000122070313,1.5714266251592293,37.58000183105469,-1.0294068148413882,38.060001373291016,-0.018763189260296742
10187,2020-08-10,37.7400016784668,38.11999893188477,37.63999938964844,37.900001525878906,1320000.0,-0.0026426657959264244,-1.666631345829885,-0.31999969482421875,68.81721863540551,67.55595744091147,-0.18018790513388439,-0.7795879395631218,-2.7815252820670864,-4.706124199836566,17.95072057411237,0.47999954223633523,0.7805705100283973,0.6405012130737333,-0.4759316268091922,1.7569340529566588,0.082284793132267,1.1987176330151996,-0.7399489085003665,58.69586850878166,-12.23889344261815,0.5582164199414632,8,-0.22500228881835938,-1.0850028991699219,-3.6400017738342285,-3.8850021362304688,-2.950000762939453,0,-0.06862745197135645,1.2187492549412298,37.84000015258789,-2.263143100938614,37.47000122070313,1.5714266251592293,37.58000183105469,-0.06862745197135645
10188,2020-08-11,37.25,37.97999954223633,37.13999938964844,37.97999954223633,1558100.0,-0.01298361570413964,1.301371724191989,4.5625014901175405,59.15842589156651,66.28597760693962,0.33921501591387226,-0.26538871689058396,-2.257207955219819,-4.084244814368056,17.83435683535509,0.8400001525878906,0.8027513838019473,0.12649955749511577,-0.9807080002079047,1.2337071151981363,-0.4271042213563945,0.680103336346626,-0.20514938355683654,11.224557319745657,-59.118487586777064,0.5536037788515108,8,0.2649993896484375,-0.5900001525878906,-3.1500000953674316,-3.395000457763672,-2.450000762939446,1,-0.03865768125393243,-1.666631345829885,37.7400016784668,1.2187492549412298,37.84000015258789,-2.263143100938614,37.47000122070313,-0.03865768125393243
10189,2020-08-12,37.84000015258789,38.099998474121094,37.52000045776367,37.52000045776367,1738200.0,0.015838930270815954,-2.624991059294757,-0.4383560212160008,61.80555126304359,66.28322541056932,-0.2434673112300061,-0.7986764499282373,-2.7972696114989546,-4.533446126998982,17.495502550564797,0.8499984741210938,0.8165549068491416,0.6544996261596694,-0.46804476290353136,1.7770440152228701,0.09322743162807257,1.2157718206912662,-0.7521436035270597,71.42868264428658,1.459165490403052,0.5612721945315998,8,-0.3250007629394531,-1.0600013732910156,-3.7400002479553223,-3.9850006103515625,-3.2900009155273366,2,-0.08298095605144173,1.301371724191989,37.25,-1.666631345829885,37.7400016784668,1.2187492549412298,37.84000015258789,-0.08298095605144173
10190,2020-08-13,37.70000076293945,37.95000076293945,37.61999893188477,37.88000106811523,1721500.0,-0.0036997724387921593,1.0625134110578198,-0.5625014901175183,62.8235196968352,65.12308537927926,-0.05781416357665137,-0.6029561346746277,-2.5814938216045036,-4.247402112089759,17.109898374188642,0.3300018310546804,0.7749671368174873,0.45950012207030966,-0.649971126016716,1.5689713701573353,-0.09523550197320674,1.014235746113826,-0.5708585185656645,57.14302396643023,-13.58925883211652,0.5547356240435138,8,-0.07000160217285156,-0.8900012969970703,-3.6000008583068848,-3.845001220703125,-2.6599998474121094,3,-0.08567637869682865,-2.624991059294757,37.84000015258789,1.301371724191989,37.25,-1.666631345829885,37.7400016784668,-0.08567637869682865
10191,2020-08-14,37.77999877929688,38.11000061035156,37.540000915527344,37.70000076293945,1385700.0,0.0021219632556630508,-1.8500147820364878,-0.4444326707074702,60.20147745005353,64.72735298697127,-0.09619519548639488,-0.6202441363432882,-2.572262610462765,-4.191702356568925,16.94664780666698,0.5699996948242188,0.6811984569038145,0.4794982910156307,-0.6091706760104856,1.568167258041747,-0.0648361924974239,1.0238327745286853,-0.6112222674226544,65.30609067306108,-3.866418613391744,0.5443344835130575,8,-0.14999961853028054,-0.9699993133544993,-3.6799988746643137,-3.924999237060554,-2.629997253417976,4,-0.0844361760132476,1.0625134110578198,37.70000076293945,-2.624991059294757,37.84000015258789,1.301371724191989,37.25,-0.0844361760132476
10192,2020-08-17,38.04999923706055,38.2400016784668,37.58000183105469,37.7599983215332,1881600.0,0.007146650780508246,-1.0307878304145734,3.6251013304083375,59.693851236613405,63.26972091763976,-0.32338761602340327,-0.7847769580848336,-2.7516027664613745,-4.3158721432758185,17.657605838846344,0.6599998474121094,0.672938043816032,0.656998825073245,-0.34921602904918103,1.663213679195671,0.15389139801203555,1.1601062521344545,-0.8431738283859005,82.72708672176002,14.409346365311407,0.5031074270612126,8,-0.3599987030029297,-1.1799983978271484,-3.654998302459717,-3.9749984741210938,-4.1899986267089915,0,-0.09145859689917735,-1.8500147820364878,37.77999877929688,1.0625134110578198,37.70000076293945,-2.624991059294757,37.84000015258789,-0.09145859689917735
10193,2020-08-18,38.18000030517578,38.36000061035156,37.83000183105469,38.11999893188477,1982100.0,0.003416585301494912,1.5237917911735588,0.20690063402696768,57.41238284724274,62.61384546759956,-0.48564781774214083,-0.8114662176536598,-2.8040050986424205,-4.326067949237938,18.04589493373222,0.529998779296875,0.6169855898227041,0.6949998855590849,-0.2397676158044888,1.6297673869226585,0.22761613487729448,1.1623836362408753,-0.911184320313609,78.57139613353255,12.083114855821776,0.467383750681788,8,-0.43000030517578125,-1.1949996948242188,-3.4225010871887207,-4.065000534057617,-3.549999237060547,1,-0.08878992568234423,-1.0307878304145734,38.04999923706055,-1.8500147820364878,37.77999877929688,1.0625134110578198,37.70000076293945,-0.08878992568234423
10194,2020-08-19,37.93999862670898,38.2400016784668,37.72000122070313,38.16999816894531,2569600.0,-0.006286057531389555,1.8107634414144675,-3.8332379680850024,57.723567990472404,62.160498349193176,-0.2114461977992974,-0.48363576652331375,-2.475987935606689,-3.967558015524098,18.767013086566624,0.5200004577636648,0.6111642731645475,0.383498191833489,-0.45059798729517553,1.2175943709621535,-0.03354989773084327,0.8005462813978212,-0.5838878718076543,48.78022683500876,-16.67614800905065,0.4170480895643334,8,-0.18999862670897727,-0.884998321533196,-2.8124995231628347,-3.709999084472649,-2.8199996948242045,2,-0.08276224310240032,1.5237917911735588,38.18000030517578,-1.0307878304145734,38.04999923706055,-1.8500147820364878,37.77999877929688,-0.08276224310240032
10195,2020-08-20,37.97000122070313,38.150001525878906,37.77000045776367,37.790000915527344,2321400.0,0.0007907905925181868,-2.454535996670828,-0.7826115801171015,57.142857142857224,60.530983572676675,-0.1822283395443023,-0.44592867839757133,-2.4038837272690685,-3.8826245790139424,18.96753408946855,0.3800010681152344,0.525351093476587,0.35600070953369567,-0.4209132199244223,1.1329146389918137,-0.032456255195363326,0.7444576742627547,-0.5335792773657886,52.43908112282486,-11.518515885298214,0.3884569647290574,8,-0.2200012207031321,-0.9150009155273509,-2.6975016593933177,-3.595001220703132,-2.510002136230476,3,-0.09007115811673516,1.8107634414144675,37.93999862670898,1.5237917911735588,38.18000030517578,-1.0307878304145734,38.04999923706055,-0.09007115811673516
10196,2020-08-21,37.81999969482422,38.02999877929688,37.47000122070313,38.02999877929688,6081200.0,-0.003950527286186278,4.333333333332972,-1.1666596024244413,53.53258193556278,58.832690606027484,-0.03951797056813433,-0.21147139091633704,-2.1069248432709315,-3.6351159657311456,19.02300025855459,0.55999755859375,0.49916518052122427,0.14549922943115234,-0.47490682250692373,0.7659052813692284,-0.1647037965378857,0.4557022554001904,0.5400009155273438,39.325698218663256,-22.562480204274713,0.3102030259690375,8,-0.06999969482421875,-0.7649993896484375,-2.532500743865967,-3.4300003051757812,-2.3400001525878906,4,-0.07350604975486885,-2.454535996670828,37.97000122070313,1.8107634414144675,37.93999862670898,1.5237917911735588,38.18000030517578,-0.07350604975486885
10197,2020-08-24,38.2599983215332,38.31999969482422,37.599998474121094,37.86999893188477,2043600.0,0.011634019837636345,1.8235223719837839,-1.8571480472296944,52.76238669198555,58.122019583851824,-0.44477042835258374,-0.5795872016543484,-2.410843725368501,-3.98076522695888,19.247261652227152,0.720001220703125,0.49916944990677337,0.5209980010986328,-0.057853194552137666,1.0998491967494033,0.23157240327324757,0.810423598924018,0.08220230102539006,88.7637800675501,30.282617600833348,0.28942559782538685,8,-0.3449974060058594,-1.2049980163574219,-2.969998836517334,-3.8699989318847656,-2.549999237060547,0,-0.0812858581309438,4.333333333332972,37.81999969482422,-2.454535996670828,37.97000122070313,1.8107634414144675,37.93999862670898,-0.0812858581309438
10198,2020-08-25,38.7400016784668,38.790000915527344,38.209999084472656,38.540000915527344,2914600.0,0.012545827966318646,2.866688707195809,0.5128232716460048,66.02206829981773,58.59052147682672,-0.7724180828378167,-0.9964803852365662,-2.7760429385568557,-4.365384585415228,19.059910844014365,0.5800018310546875,0.4380949753078198,0.9285013198852567,0.23464034497304453,1.622362294797469,0.5815708324291506,1.2754318073413629,-1.2700004577636648,96.21217813484378,36.08478681681679,0.3469304874561067,8,-0.6100006103515625,-1.3750019073486328,-3.390002727508545,-4.350002288818359,-2.870002746582024,1,-0.12596801385343603,1.8235223719837839,38.2599983215332,4.333333333332972,37.81999969482422,-2.454535996670828,37.97000122070313,-0.12596801385343603
10199,2020-08-26,38.72999954223633,38.849998474121094,38.52000045776367,38.65999984741211,2712000.0,-0.00025818626218665486,1.129036227603859,0.3499971389879647,67.89766231120251,59.15431510064531,-0.6960948504254105,-0.9484724236397284,-2.6786446999125104,-4.279526186323764,18.69016085769054,0.3299980163574219,0.3996807088463825,0.8634992599487319,0.06388706115479437,1.6631114587426694,0.46369316055176313,1.2633053593457007,-1.233598327636713,91.3044079191061,28.45193046308384,0.39980609939697026,8,-0.5699996948242188,-1.335000991821289,-3.3550000190734863,-4.340000152587891,-1.8499984741211009,2,-0.10586105144798441,2.866688707195809,38.7400016784668,1.8235223719837839,38.2599983215332,4.333333333332972,37.81999969482422,-0.10586105144798441
10200,2020-08-27,38.77000045776367,39.34000015258789,38.7599983215332,39.0,2002900.0,0.001032814768916257,-3.6399438485130537,-3.285722070844687,64.57676127245449,59.64045774757876,-0.6351471889998166,-0.9256705878641682,-2.630594652043854,-4.244105173676466,18.790763950980782,0.6100006103515625,0.44489349773703424,0.8335000991821317,-0.0259798154903379,1.6929800138546014,0.40376014184589337,1.2632400565183701,-1.2194553527832,69.51871548665966,7.726173634201444,0.42973995733623577,8,-0.36499977111816406,-0.9150009155273438,-3.190000534057617,-4.380001068115234,-1.6700019836425781,3,-0.09414499568694201,1.129036227603859,38.72999954223633,2.866688707195809,38.7400016784668,1.8235223719837839,38.2599983215332,-0.09414499568694201
10201,2020-08-28,38.15999984741211,38.84000015258789,37.72000122070313,38.77000045776367,2733600.0,-0.015733830362372636,1.9866638183593561,2.6521818453220107,55.67563220666102,59.19398896647294,0.03847082592196216,-0.27378862561579353,-1.9358817220006728,-3.5478920085798578,18.49906474487293,1.1199989318847585,0.4186490794101516,0.18799953460693075,-0.6451198310298807,1.0211189002437422,-0.22856014821147141,0.6045592174253329,-0.5020874395751918,32.183955924942616,-28.761013068399237,0.41655968281840516,8,0.24500083923339844,-0.30500030517578125,-2.539999008178711,-3.729999542236328,-1.3100013732910156,4,-0.0707547372572267,-3.6399438485130537,38.77000045776367,1.129036227603859,38.72999954223633,2.866688707195809,38.7400016784668,-0.0707547372572267
10202,2020-08-31,38.36000061035156,38.54999923706055,38.02000045776367,38.02000045776367,2598900.0,0.005241110160880025,-2.1176384790584435,-0.5573767416264352,66.2756148801785,60.178792525688024,-0.12620346476813893,-0.4329816465180798,-2.0248553101227884,-3.673373702403225,18.191601751203965,0.529998779296875,0.40525948390889965,0.34800033569335653,-0.4786248365921253,1.1746255079788384,-0.06531225044938793,0.761312921836101,-0.6399993896484304,39.50616121109628,-26.582686034495346,0.4133125861427425,8,0.04500007629394531,-0.47500038146972656,-2.7124996185302734,-3.9300003051757812,-0.9799995422363352,0,-0.07507823311499262,1.9866638183593561,38.15999984741211,-3.6399438485130537,38.77000045776367,1.129036227603859,38.72999954223633,-0.07507823311499262
10203,2020-09-01,37.83000183105469,38.45000076293945,37.560001373291016,38.45000076293945,2665200.0,-0.013816443453180116,1.8709707190716733,-1.8235254518731276,49.850771762214116,59.30403738921488,0.38993252858739424,0.08316665504924003,-1.4151011550205794,-3.089543453668462,17.28263468780833,0.8899993896484375,0.392646127157505,-0.17049846649170064,-1.0007036309824429,0.6597066979990416,-0.5856010487370753,0.24460411575367402,1.5099983215332031,15.168575445334065,-48.16925690978364,0.41510258224537205,9,0.5749988555908203,0.2749977111816406,-2.147500991821289,-3.4000015258789062,-0.5800018310546875,1,-0.05604024964232801,-2.1176384790584435,38.36000061035156,1.9866638183593561,38.15999984741211,-3.6399438485130537,38.77000045776367,-0.05604024964232801
10204,2020-09-02,38.25,38.40999984741211,37.75,37.77999877929688,3159300.0,0.011102250822534687,-1.4905711982495538,-0.7580677909788293,57.575728915441026,59.3521342528353,0.020710393607672017,-0.2994144323558885,-1.743016314029056,-3.444737802241704,16.42931657600864,0.6599998474121094,0.3739707054646644,0.2159997940063505,-0.5966474960708723,1.0286470840835733,-0.1903238510322609,0.6223234390449619,1.054400177001952,38.76399437653231,-24.309949904998206,0.40632364503861057,9,0.1550006866455078,-0.125,-2.362499237060547,-3.614999771118164,-0.9300003051757812,2,-0.06222225014680338,1.8709707190716733,37.83000183105469,-2.1176384790584435,38.36000061035156,1.9866638183593561,38.15999984741211,-0.06222225014680338
10205,2020-09-03,37.40999984741211,38.709999084472656,37.02000045776367,38.13000106811523,2738400.0,-0.02196078830295134,-1.2533315022786458,-1.5319135121096112,45.78589955813917,58.49139176645489,0.8637534833144045,0.5648186323277429,-0.8049331585684456,-2.5661951702984354,15.928914084857734,1.6899986267089844,0.33696324138087164,-0.6210002899169922,-1.4428058463395388,0.20080526650555441,-1.0319030681282655,-0.2100975117057189,1.8595123535156262,21.428541485887713,-39.65438630730849,0.4109027782112732,9,0.7700004577636719,0.7150001525878906,-1.4174995422363281,-2.6700000762939453,0.5999984741210938,3,-0.014167302364572087,-1.4905711982495538,38.25,1.8709707190716733,37.83000183105469,-2.1176384790584435,38.36000061035156,-0.014167302364572087
10206,2020-09-04,37.13000106811523,37.52000045776367,36.43999862670898,37.40999984741211,2281100.0,-0.007484597178266217,3.3200073242187784,0.3888865341414964,39.54549710603796,57.022848479127376,1.1572837045872078,0.831531844581491,-0.42485886173592036,-2.2413862206348014,15.827834020493443,1.0800018310546946,0.3074034428465211,-0.8654991149902429,-1.7783424650435578,0.04734423506307195,-1.3219207900168968,-0.40907743996358903,2.049530663085946,30.396577192148015,-26.793985941028808,0.45642167502665704,9,0.7599983215332102,0.7599983215332102,-1.137500762939446,-2.390001296997063,0.80999755859375,4,-0.0008080418295461911,-1.2533315022786458,37.40999984741211,-1.4905711982495538,38.25,1.8709707190716733,37.83000183105469,-0.0008080418295461911
10207,2020-09-08,35.150001525878906,37.08000183105469,35.040000915527344,37.08000183105469,4705800.0,-0.053326137497383796,1.1139902517699798,6.892888283378571,25.760039355420815,52.54928970752773,2.9611317136133692,2.7484612624035236,1.6681215633038065,-0.2372155128567428,15.900726336605134,2.0900001525878835,0.22542109349561912,-2.715998649597168,-4.2823737640528705,-1.1496235351414654,-3.4991862068250157,-1.9328110923693202,3.865158219052738,2.9972933306169622,-49.36179155842766,0.7831875572278512,9,2.039999008178711,2.039999008178711,0.8899984359741211,-0.4100017547607422,2.539997100830071,1,0.04836406470681309,3.3200073242187784,37.13000106811523,-1.2533315022786458,37.40999984741211,-1.4905711982495538,38.25,0.04836406470681309
10208,2020-09-09,35.810001373291016,36.18999862670898,35.380001068115234,35.47999954223633,2860100.0,0.018776666252096508,-2.0566016007370034,-0.17098537765496957,34.03301797767472,48.78655144824687,2.0582502907654927,2.081783028183885,1.096929035004905,-0.8707173334704379,16.88855756099828,1.039997100830071,0.17925957457569552,-1.9839988708496108,-3.7844822739089565,-0.18351546779026506,-2.8842405723792837,-1.083757169319938,2.887145665288287,20.980949371562094,-30.515937950113933,0.9002417015296716,9,1.3799991607666016,1.3799991607666016,0.22999858856201172,-1.0700016021728516,1.9799995422363281,2,0.04384249189097211,1.1139902517699798,35.150001525878906,3.3200073242187784,37.13000106811523,-1.2533315022786458,37.40999984741211,0.04384249189097211
10209,2020-09-10,34.700000762939446,35.849998474121094,34.61999893188477,35.7400016784668,3317600.0,-0.030996944087789524,-1.0499914169639064,-3.151500439265754,28.903233237367033,44.822826111014926,2.8345629777715047,3.1036046504360897,2.2372800145464566,0.2548055850476274,17.958721220572798,1.229999542236321,0.06702414435601156,-2.93699951171876,-5.206986958567157,-0.667012064870363,-4.071993235142962,-1.802005788294558,3.7045745857956973,1.956034916136944,-47.38011296747702,1.1349937234241985,9,2.029998779296882,2.279998779296882,1.6474990844726634,0.16499900817871804,3.2099990844726634,3,0.07348700809782183,-2.0566016007370034,35.810001373291016,1.1139902517699798,35.150001525878906,3.3200073242187784,37.13000106811523,0.07348700809782183
10210,2020-09-11,34.470001220703125,34.900001525878906,34.240001678466804,34.790000915527344,3219500.0,-0.006628228737158071,1.4444397349496056,0.3076917433884731,28.60793300944954,41.81530397799143,2.671387698197911,3.2456180039526927,2.479464109513188,0.4999459301250795,19.17242493535869,0.6599998474121023,-0.1655599842161095,-3.0054990768432646,-5.6801470472309745,-0.3308511064555546,-4.3428230620371195,-1.6681750916494096,3.55611648634698,7.012183775435001,-41.78955169764719,1.3373239851938536,9,2.0049991607666016,2.3199996948242188,2.199997901916504,0.42499828338623047,3.000000000000007,4,0.08268054462409902,-1.0499914169639064,34.700000762939446,-2.0566016007370034,35.810001373291016,1.1139902517699798,35.150001525878906,0.08268054462409902
10211,2020-09-14,34.59000015258789,34.84999847412109,34.36999893188477,34.59999847412109,2565600.0,0.0034812569664979254,-1.1333276819395626,0.031244784588586146,25.56593125826052,37.292005797778316,2.225795285208349,3.0297137836254535,2.3816771528892815,0.38843478295631684,20.22357091277292,0.4799995422363139,-0.4261511569464034,-2.7260002136230455,-5.689101738976348,0.23710131173025673,-4.2075509762997,-1.2444494509463908,2.981783631032215,12.323889271701578,-30.124868061110586,1.4815507626766529,9,1.885000228881836,2.200000762939453,2.34999942779541,0.30499935150146484,2.529998779296882,0,0.09887245313265614,1.4444397349496056,34.470001220703125,-1.0499914169639064,34.700000762939446,-2.0566016007370034,35.810001373291016,0.09887245313265614
10212,2020-09-15,34.56999969482422,34.84000015258789,34.209999084472656,34.65999984741211,2811300.0,-0.0005782150238636818,1.8,9.00152613506935,20.42551464600416,34.0225327848661,1.8457471131542746,2.9256325454874528,2.4199241774832245,0.422002376135012,21.184552994944763,0.6300010681152344,-0.6975166985181076,-2.572000694274905,-5.75422454724702,0.6102231586972096,-4.163112620760963,-0.9808887677888478,2.6019702361774932,18.181853211185995,-16.744682555814435,1.5911119264860587,9,1.8899993896484375,2.2049999237060547,2.479999542236328,0.3249998092651367,2.520000457763672,1,0.09748333704467194,-1.1333276819395626,34.59000015258789,1.4444397349496056,34.470001220703125,-1.0499914169639064,34.700000762939446,0.09748333704467194
10213,2020-09-16,34.790000915527344,35.130001068115234,34.580001831054695,34.709999084472656,2731400.0,0.006363934701916207,-2.2353244771565426,-0.8889077268681389,22.865016958592662,30.165787011882948,1.2842225157409928,2.570426320105703,2.2101412636045126,0.2137918815246138,21.841197879757356,0.5600013732910156,-0.9124189024721119,-2.182499504089357,-5.490574441009727,1.1255754328310132,-3.8365369725495455,-0.5284620356291683,1.9672930969602973,35.36597847021278,7.25811976923055,1.6540374684601855,9,1.6699981689453125,1.9849987030029297,2.2949981689453125,0.12999820709228516,2.8600006103515625,2,0.08335721859344125,1.8,34.56999969482422,-1.1333276819395626,34.59000015258789,1.4444397349496056,34.470001220703125,0.08335721859344125
10214,2020-09-17,34.799999237060554,34.830001831054695,34.15999984741211,34.65999984741211,2829400.0,0.00028739066599881014,5.69986648865113,1.749952317375637,22.544926924497517,27.583456719256098,0.8195622042936321,2.4381297671721924,2.2164909452526445,0.20905595438944857,22.874489674363186,0.6700019836425852,-1.2111792887767123,-2.015501213073726,-5.426680598363248,1.3956781722157956,-3.7210909057184907,-0.30991152042896175,1.6006734855049913,65.97923548843868,41.32875972918022,1.7055896926447613,9,1.0400009155273366,1.950000762939446,2.2875003814697195,0.11999988555907493,3.200000762939446,3,0.08591959034535157,-2.2353244771565426,34.790000915527344,1.8,34.56999969482422,-1.1333276819395626,34.59000015258789,0.08591959034535157
10215,2020-09-18,34.549999237060554,35.209999084472656,34.31999969482422,34.799999237060554,4473800.0,-0.00718390820347381,-1.507043766991493,-1.785722070844596,23.72632331775627,25.825770742780353,0.6942109961531671,2.5494882922579407,2.483494852899753,0.46275833025407564,23.728321169791055,0.8899993896484375,-1.4341806467401312,-2.094501113891596,-5.603481797561592,1.4144795697784005,-3.8489914557265976,-0.34001077205659413,1.4921658254804413,37.142826002449354,12.88987397172999,1.7544903418349995,9,1.0700016021728445,2.200000762939446,2.5974998474121023,0.3699998855590749,2.999999999999993,4,0.09725038160774835,5.69986648865113,34.799999237060554,-2.2353244771565426,34.790000915527344,1.8,34.56999969482422,0.09725038160774835
10216,2020-09-21,35.040000915527344,35.040000915527344,34.25,34.419998168945305,2884500.0,0.014182393322347275,1.548378760844152,-2.4800109863281534,26.815631742987293,25.9430587858433,-0.1379405299346459,1.9400023258555308,1.9936525106919873,-0.014267165388197611,25.2962482337589,0.7900009155273438,-1.7397524556349069,-1.4654994964599624,-4.998581970580197,2.0675829776602725,-3.23204073352008,0.3010417406001551,0.7010177125930284,83.80968643165693,58.946232818243224,1.7665412370601175,9,0.13499832153320312,1.7099990844726562,2.1799983978271484,-0.12000179290771484,1.9199981689453125,0,0.06934932196588428,-1.507043766991493,34.549999237060554,5.69986648865113,34.799999237060554,-2.2353244771565426,34.790000915527344,0.06934932196588428
10217,2020-09-22,35.150001525878906,35.900001525878906,34.939998626708984,35.0,5579600.0,0.0031392867430781735,-6.111020062164453,0.2419368731926386,30.118685796756935,25.508132987963545,-0.27707895219544554,1.6707210044598995,1.9066922095557572,-0.09822549613598852,25.98765050012537,0.9600028991699219,-1.9502415017796935,-1.1999990463256864,-4.681323694838696,2.281325602187323,-2.940661370582191,0.5406632779308183,-0.9900016784667969,56.89659330323964,29.534205557562277,1.7406623242565065,9,-0.12000083923339844,1.5999984741210938,2.069997787475586,-0.23000240325927734,0.7099990844726562,1,0.056045442972611825,1.548378760844152,35.040000915527344,-1.507043766991493,34.549999237060554,5.69986648865113,34.799999237060554,0.056045442972611825
10218,2020-09-23,33.860000610351555,35.40999984741211,33.799999237060554,35.380001068115234,3376500.0,-0.03669988220562659,1.0379780147614392,-10.133233304511517,21.156379516731505,24.64737146344849,0.7903378468137419,2.7156098896355374,3.1687896669424944,1.213135534328167,26.36512113332078,1.6100006103515554,-2.1613267397260216,-2.245999908447274,-5.70601132356348,1.2140115066689319,-3.9760056160053736,-0.5159942008891747,2.040000915527351,2.8572051378459933,-22.110249124926522,1.730005707558102,9,0.9899997711181712,2.7099990844726634,3.4200000762939524,1.1199998855590891,1.6399993896484446,2,0.09539277861822804,-6.111020062164453,35.150001525878906,1.548378760844152,35.040000915527344,-1.507043766991493,34.549999237060554,0.09539277861822804
10219,2020-09-24,34.630001068115234,34.639999389648445,33.650001525878906,33.919998168945305,2073100.0,0.022740710096983197,1.7123246152639908,-0.4671070298324319,31.564997070677165,24.975934136918223,0.01046413301845206,1.7103913499727526,2.384738425306608,0.46695416762943154,26.71971477268042,0.9899978637695384,-2.087742420547265,-1.2709995269775405,-4.5579171149959095,2.0159180610408285,-2.914458320986725,0.372459267031644,1.2700004577636719,43.55553521050347,17.391069736731733,1.6434587940091834,9,0.14500045776367188,1.864999771118164,2.737499237060547,0.40999889373779297,0.45999908447265625,3,0.08720763397677933,1.0379780147614392,33.860000610351555,-6.111020062164453,35.150001525878906,1.548378760844152,35.040000915527344,0.08720763397677933
10220,2020-09-25,35.11999893188477,35.20000076293945,34.43000030517578,34.59999847412109,2252200.0,0.014149519164199376,1.264693507761179,0.7323920203306542,37.03224428238419,26.24996891737641,-0.422014612966251,0.9833403147307038,1.8860938989269087,0.004345519685962529,26.188449460729117,0.7700004577636719,-2.1111188451295746,-0.598501586914054,-3.6083400918839956,2.4113369180558877,-2.1034208393990212,0.9064176655709133,0.6900025939941301,65.33321804470518,38.06395139367736,1.5049192524849706,9,-0.3449974060058665,1.3750019073486257,2.282501220703118,-0.07999897003174539,0.479999542236321,4,0.08200458871599015,1.7123246152639908,34.630001068115234,1.0379780147614392,33.860000610351555,-6.111020062164453,35.150001525878906,0.08200458871599015
10221,2020-09-28,35.459999084472656,35.75,35.15999984741211,35.31999969482422,2287200.0,0.009681098033269109,-1.5652231602341897,0.2692293584711807,52.53680464506461,29.817890028383125,-0.6991504147206768,0.45396659286181773,1.5418642899568624,-0.3063296223301819,27.384732688859547,0.6300010681152273,-1.9727225143270175,-0.12350139617920064,-2.9058616584266304,2.658858866068229,-1.514681527302912,1.2676787349445107,-1.80999755859375,80.4443359375,48.03504914381752,1.3911801311237142,9,-0.68499755859375,1.0350017547607422,1.9425010681152344,-0.4199991226196289,0.7900009155273438,0,0.058939656135046814,1.264693507761179,35.11999893188477,1.7123246152639908,34.630001068115234,1.0379780147614392,33.860000610351555,0.058939656135046814
10222,2020-09-29,35.47999954223633,35.7400016784668,35.09999847412109,35.43000030517578,2526500.0,0.0005640287163015678,1.2456114520522525,0.3571389645776567,46.98353055383535,32.497724872298974,-0.6442414133101622,0.21833501404724132,1.5300300251006576,-0.29275891204299853,28.665005588093216,0.6400032043457102,-1.8028214388728756,0.040499114990232954,-2.4158267743197044,2.4968250043001703,-1.1876638296647357,1.2686620596452016,-1.7879980468750034,87.14282600244867,51.08666190713675,1.2281629446549698,9,-0.7049980163574219,1.0150012969970703,1.9225006103515625,-0.4399995803833008,0.8100013732910156,1,0.041713629124332297,-1.5652231602341897,35.459999084472656,1.264693507761179,35.11999893188477,1.7123246152639908,34.630001068115234,0.041713629124332297
10223,2020-09-30,35.709999084472656,35.9900016784668,35.34000015258789,35.5,4032500.0,0.006482512548021013,-1.4528415961305925,4.20004577706569,61.00215999953465,36.77075076952533,-0.8158059267682418,-0.18828684933485818,1.306524370477618,-0.4930975675808753,30.49728719571888,0.6500015258789062,-1.6056021921104886,0.3764987945556655,-1.8140672045712876,2.5670647936826185,-0.7187842050078146,1.4717817941191456,-1.9768376190185606,88.03407796001741,45.69550648836925,1.095282999563477,9,-0.8899974822998047,0.7850017547607422,1.7750015258789062,-0.6699991226196289,0.4500007629394531,2,0.004200546897917157,1.2456114520522525,35.47999954223633,-1.5652231602341897,35.459999084472656,1.264693507761179,35.11999893188477,0.004200546897917157
10224,2020-10-01,35.86999893188477,36.5099983215332,34.529998779296875,36.15999984741211,6045700.0,0.004480533506417528,3.0000077064757518,-1.380962761126215,65.48669877651193,41.41079248716485,-0.9030276941624251,-0.5646842499411875,1.1495311252224027,-0.620448617702273,32.68911840655701,1.9799995422363281,-1.359134534256384,0.6554986953735451,-1.0790961830516679,2.390093573798758,-0.2117987438390614,1.5227961345861516,-2.046563857910172,69.23076923076957,21.49734956016374,0.8672974392126072,10,-0.789999008178718,0.6250019073486257,1.8775014877319265,-0.6149988174438548,0.20000076293944602,3,-0.010314997014284288,-1.4528415961305925,35.709999084472656,1.2456114520522525,35.47999954223633,-1.5652231602341897,35.459999084472656,-0.010314997014284288
10225,2020-10-02,36.88000106811523,37.16999816894531,36.060001373291016,36.11999893188477,5228600.0,0.02815729485100893,-1.5227278638495618,-2.620688747994017,71.16450430122681,46.3384449936359,-1.7296529451039575,-1.7037822257213193,0.14434009402547332,-1.6027744027411117,33.67633752758664,1.2999992370605398,-1.1038325946230216,1.6920007705688391,0.08730229707000348,3.296699244067675,0.8896515338194249,2.4943500073182534,-2.8953721992871095,89.01525879258998,35.282487134948305,0.8023492367494169,10,-1.470001220703118,-0.38500022888182883,0.897498130798347,-1.5750017166137624,-2.499999999999993,4,-0.048535815175853925,3.0000077064757518,35.86999893188477,-1.4528415961305925,35.709999084472656,1.2456114520522525,35.47999954223633,-0.048535815175853925
10226,2020-10-05,37.099998474121094,37.16999816894531,36.63000106811523,36.75,2287300.0,0.005965222332817932,1.2040794083301185,0.46052301360237774,72.54900627487027,51.0529250467596,-1.8178792800884622,-2.0302337378134894,-0.06142068938835621,-1.792577156737373,34.029938425392636,0.5399971008300852,-0.8250983741626072,1.9134983062744126,0.31640577142848514,3.51059084112034,1.114952038851449,2.7120445736973764,-2.8605400612836007,97.34849579516226,37.50281592673245,0.798546267422963,10,-1.6899986267089844,-0.8549976348876953,1.0300016403198242,-1.1399974822998047,-2.1199989318847656,0,-0.04043126850925116,-1.5227278638495618,36.88000106811523,3.0000077064757518,35.86999893188477,-1.4528415961305925,35.709999084472656,-0.04043126850925116
10227,2020-10-06,36.849998474121094,37.20000076293945,36.63000106811523,37.04999923706055,2001900.0,-0.006738544751541897,1.2799813844193977,-0.5714332425068119,68.26239168017138,56.286926398252916,-1.4543115436308227,-1.7353145925544453,0.18859876840674872,-1.5100169691606524,33.11919381131754,0.5699996948242259,-0.5367922923702935,1.578498458862306,-0.1829149488423667,3.339911866566979,0.6977917550099733,2.459205162714639,-2.376096880794975,86.89130978319105,22.95979919760282,0.8807067038523353,10,-1.424997329711914,-0.6699981689453125,1.2800016403198242,-0.8899974822998047,-1.3400001525878906,1,-0.01628218450381913,1.2040794083301185,37.099998474121094,-1.5227278638495618,36.88000106811523,3.0000077064757518,35.86999893188477,-0.01628218450381913
10228,2020-10-07,37.38000106811523,37.560001373291016,36.849998474121094,37.0,2936900.0,0.01438270328196456,-1.0882311692537263,-1.8999980926586075,70.9415608542934,60.662100151988064,-1.6008379695307298,-2.2574042711692286,-0.34554141508006353,-2.009475650986758,32.002705283097555,0.7100028991699219,-0.2713066271238347,2.030001068115226,0.04215432557376886,4.017847810656683,1.036077696844501,3.023924439385951,-2.6334895578277724,94.05940095455455,29.131661733189333,0.9939233712707275,10,-1.3850002288818288,-1.200000762939446,0.7649993896484446,-1.4200000762939382,-1.970001220703118,2,-0.02915998184702151,1.2799813844193977,36.849998474121094,1.2040794083301185,37.099998474121094,-1.5227278638495618,36.88000106811523,-0.02915998184702151
10229,2020-10-08,37.25,37.72999954223633,37.09000015258789,37.43000030517578,1817300.0,-0.0034778240877610944,-1.55999755859375,-0.4736836821763879,72.3509821890408,64.5864043638388,-1.1846891549586331,-2.030682616132367,-0.23223476645209473,-1.846821791384457,30.203366353347356,0.6399993896484375,-0.03978381551588939,1.7725000381469727,-0.3615431162322267,3.906543192526172,0.705478460957373,2.8395216153365723,-2.1658697061521153,71.25748092649276,2.698846640029089,1.0670215771895986,10,-1.1200008392333984,-1.0699996948242188,1.005000114440918,-1.289999008178711,-1.220001220703118,3,-0.029261749062762132,-1.0882311692537263,37.38000106811523,1.2799813844193977,36.849998474121094,1.2040794083301185,37.099998474121094,-0.029261749062762132
10230,2020-10-09,37.31999969482422,37.7400016784668,37.20000076293945,37.43000030517578,2353000.0,0.0018791864382341483,-2.085732970027248,0.6111134658585173,70.28467673510946,66.55839015162157,-1.0167193079082537,-1.9776132674118898,-0.31007775260572146,-1.8679420594807112,28.05685893358082,0.5400009155273438,0.4216957557180194,1.6999998092651367,-0.5292692644817762,3.9292688830120497,0.5853652723916767,2.8146343461385968,-1.8654477062019552,62.16200426146151,-4.282927734842467,1.1146345368734567,10,-1.1849994659423828,-1.1399993896484375,0.9450006484985352,-1.3599987030029297,-0.779998779296875,4,-0.03349410531140384,-1.55999755859375,37.25,-1.0882311692537263,37.38000106811523,1.2799813844193977,36.849998474121094,-0.03349410531140384
10231,2020-10-12,38.0099983215332,38.13000106811523,37.25,37.52000045776367,2676100.0,0.018488709334171682,1.4109507436012942,-4.454501317797198,73.06448744933991,69.45627425112207,-1.4605539945695227,-2.5278619245285583,-1.0026426307110228,-2.4996028794827936,25.793639954264584,0.8800010681152273,0.7747115208115645,2.218998527526857,-0.19465415604280878,4.632651211096523,1.012172185742024,3.4258248693116897,-2.1897743825358162,91.99981689453173,23.34133133329965,1.2068263417848337,10,-1.6799983978271484,-2.119997024536133,0.1425018310546875,-2.049997329711914,-2.2699966430664062,0,-0.09550111585670673,-2.085732970027248,37.31999969482422,-1.55999755859375,37.25,-1.0882311692537263,37.38000106811523,-0.09550111585670673
10232,2020-10-13,37.93999862670898,38.41999816894531,37.7400016784668,37.86000061035156,2270400.0,-0.0018416126786453546,-3.250032782976694,0.16326196963797693,90.96383927100976,72.78534972573041,-1.123002282583066,-2.310927812569382,-0.9396216913947413,-2.363415941748819,23.4214516442959,0.6799964904785156,1.0682263445302667,1.9804988861083928,-0.5423097686713021,4.503307540888088,0.7190945587185453,3.24190321349824,-1.7040148044703827,69.42677480647043,-7.2430355535829705,1.2614043273898463,10,-1.4650001525878835,-1.904998779296868,-0.04999923706053977,-1.9799976348876882,-2.459999084472649,1,-0.07801790172941314,1.4109507436012942,38.0099983215332,-2.085732970027248,37.31999969482422,-1.55999755859375,37.25,-0.07801790172941314
10233,2020-10-14,37.68999862670898,38.22999954223633,37.56999969482422,38.02999877929688,1558700.0,-0.006589351846312486,-1.2758693264405465,-4.2501072910214885,84.30491240734814,74.87626235137888,-0.6287194319757532,-1.9315597015775765,-0.7157683161151951,-2.054876369504022,21.376648274780667,0.6599998474121094,1.20685542029711,1.5854990005493121,-0.9871537864936855,4.15815178759231,0.29917260702781334,2.871825394070811,-1.0172119351290405,45.11273451101478,-34.269186453606,1.2863263935214995,10,-0.4499988555908132,-1.654998779296868,-0.4999980926513601,-1.7299976348876882,-1.5,2,-0.05784028613975378,-3.250032782976694,37.93999862670898,1.4109507436012942,38.0099983215332,-2.085732970027248,37.31999969482422,-0.05784028613975378
10234,2020-10-15,37.790000915527344,37.84000015258789,37.29999923706055,37.40999984741211,1773600.0,0.0026532844909019637,1.2500059604701619,-1.1176496987512015,82.80097888609059,76.16920397191929,-0.47799415994558814,-1.8931352376162067,-0.8258200937117124,-2.0994744098114992,18.794659276605362,0.5400009155273438,1.4037791987477704,1.536001205444336,-1.064819072130824,4.136821483019496,0.23559106665675955,2.8364113442319123,-0.7677719284743318,48.36077107077529,-31.44335584553533,1.3004101387875797,10,-0.2650012969970703,-1.7550010681152344,-0.6000003814697266,-1.8299999237060547,-1.9300003051757812,3,-0.06297965097792124,-1.2758693264405465,37.68999862670898,-3.250032782976694,37.93999862670898,1.4109507436012942,38.0099983215332,-0.06297965097792124
10235,2020-10-16,37.90999984741211,38.08000183105469,37.72999954223633,37.849998474121094,1799800.0,0.0031754148975280394,-1.3333545261498163,0.15789790694172565,81.81817281063755,77.19911136478233,-0.4878226007683111,-1.8429961056975515,-0.9511351239932821,-2.1752631868892465,16.854056495256334,0.3500022888183594,1.5212514247923394,1.4880001068115263,-1.0832786121331424,4.059278825756195,0.20236074733919196,2.7736394662838606,-0.6100006103515625,56.41033165095139,-22.349784867112945,1.2856393594723325,10,-0.38500022888183594,-1.875,-1.0550003051757812,-1.7999992370605469,-2.2099990844726562,4,-0.04959116527782215,1.2500059604701619,37.790000915527344,-1.2758693264405465,37.68999862670898,-3.250032782976694,37.93999862670898,-0.04959116527782215
10236,2020-10-19,37.47000122070313,38.2599983215332,37.38999938964844,37.90999984741211,3458000.0,-0.011606400118173932,-1.8999853770495971,-7.333142602835409,73.30212488442017,77.75908172080996,0.011376792384055534,-1.2770908138268027,-0.5336030209714195,-1.6960382373420302,14.69397307607582,0.8699989318847656,1.606850185844948,0.92650146484376,-1.5990581486197257,3.4520610783072456,-0.3362783418879829,2.189281271575503,0.9499969482421804,15.178763015112981,-59.93831923054843,1.2627798067317428,10,0.16499710083007102,-1.4350013732910227,-0.837500572204597,-0.7150020599365305,-2.1100006103515696,0,-0.02481986322065932,-1.3333545261498163,37.90999984741211,1.2500059604701619,37.790000915527344,-1.2758693264405465,37.68999862670898,-0.02481986322065932
10237,2020-10-20,37.11999893188477,38.0099983215332,37.060001373291016,37.72000122070313,2140100.0,-0.00934086675783119,-1.6388899190962853,1.3636458215930098,66.05921205269678,77.21659852063256,0.45114955076515884,-0.8136502735652371,-0.20737378114679217,-1.3224977464738998,13.954173300677205,0.9499969482421875,1.5606371208189103,0.4779993057251062,-1.9712374587219372,2.9272360701721496,-0.7466190764984191,1.7026176879486314,1.2793992614746017,4.999809264652246,-65.65438293989232,1.2246183822235235,10,0.6200008392333913,-1.0849990844726634,-0.4874982833862376,-0.329998016357429,-1.3600006103515696,1,-0.03717665121570379,-1.8999853770495971,37.47000122070313,-1.3333545261498163,37.90999984741211,1.2500059604701619,37.790000915527344,-0.03717665121570379
10238,2020-10-21,37.09000015258789,37.41999816894531,36.95000076293945,37.09000015258789,2500400.0,-0.0008081567931057521,-2.357138964577657,-0.0,64.31925597322186,76.32418449665269,0.4868870054883274,-0.5578626931765598,-0.18619015260262017,-1.2677785465514688,12.265291833187241,0.4699974060058594,1.4821289900215362,0.28650054931640767,-1.787582865495807,2.3605839641286224,-0.7505411580897032,1.3235422567225186,1.255822167968752,10.686996226063458,-57.66262858155869,1.037041707406108,10,0.5949993133544922,-1.0550003051757812,-0.4725008010864258,-0.3150005340576172,-1.1500015258789062,2,-0.04340794294224959,-1.6388899190962853,37.11999893188477,-1.8999853770495971,37.47000122070313,-1.3333545261498163,37.90999984741211,-0.04340794294224959
10239,2020-10-22,37.650001525878906,37.77000045776367,36.86000061035156,37.11000061035156,2741200.0,0.015098446238532626,1.3333365937634494,100.0,60.10498924175667,75.19310810850237,-0.01163020137124704,-0.9275695948871885,-0.7677015394419442,-1.795560364777188,10.201232481582277,0.9099998474121094,1.4662582646807962,0.6955018997192397,-1.1381085186115243,2.5291123180500037,-0.2213033094461423,1.6123071088846217,0.6120715012207043,56.42872907703249,-8.922376385756202,0.9168052091653804,10,-0.01000213623046875,-1.6150016784667969,-1.0325021743774414,-0.8750019073486328,-1.0900001525878906,3,-0.038778295883106106,-2.357138964577657,37.09000015258789,-1.6388899190962853,37.11999893188477,-1.8999853770495971,37.47000122070313,-0.038778295883106106
10240,2020-10-23,38.0,38.02999877929688,37.540000915527344,37.84000015258789,2134300.0,0.009296107833635103,3.4545785576804136,0.2962955113804942,61.421332083714155,73.89942417898841,-0.28499729360563464,-1.107526244718727,-1.131073214868458,-2.0978839034141714,8.812858048038816,0.48999786376953836,1.3886919739191725,0.9015003204345717,-0.7707538762013542,2.5737545170704976,0.06537322211661234,1.7376274187525311,0.14990723375976955,81.4286609573271,19.293666765328446,0.8361270983179615,10,-0.3600006103515625,-1.9650001525878906,-1.7049999237060547,-1.25,-1.7099990844726562,4,-0.05631577341180094,1.3333365937634494,37.650001525878906,-2.357138964577657,37.09000015258789,-1.6388899190962853,37.11999893188477,-0.05631577341180094
10241,2020-10-26,37.54999923706055,38.150001525878906,37.31999969482422,37.790000915527344,2821400.0,-0.011842125340511878,-1.3714312183584831,-1.5000119209403238,58.4541089509867,70.28723192120806,0.10380701752407617,-0.5195576846171832,-0.7025293975963294,-1.5969120991110515,8.056989934683125,0.8300018310546875,1.3017075186182439,0.34699954986572124,-1.1457072521482132,1.8397063518796557,-0.39935385114124955,1.093352950872692,-0.6899986267089844,53.488227675165454,-5.287429426745192,0.7463534010069678,10,0.010000228881835938,-1.5149993896484375,-1.3649988174438477,-0.7999992370605469,-2.3800010681152415,0,-0.04926760350757098,3.4545785576804136,38.0,1.3333365937634494,37.650001525878906,-2.357138964577657,37.09000015258789,-0.04926760350757098
10242,2020-10-27,36.959999084472656,37.70000076293945,36.93999862670898,37.540000915527344,2702500.0,-0.01571238787151774,-1.451608933735277,2.4166573948978782,44.99997729347287,65.92001690855525,0.6036560555830874,0.19711137788509348,-0.14998869318884545,-0.9606105943802987,7.377544442367875,0.7600021362304759,1.2194277071216106,-0.3170005798339872,-1.578964333241558,0.9449631735735835,-0.9479824565377726,0.31398129686979814,-0.07419845581054574,7.751814197760863,-44.63731266881325,0.630981876703786,10,0.6000003814697266,-0.9249992370605469,-0.9974994659423828,-0.20999908447265625,-1.5799980163574219,1,-0.0432900030777672,-1.3714312183584831,37.54999923706055,3.4545785576804136,38.0,1.3333365937634494,37.650001525878906,-0.0432900030777672
10243,2020-10-28,35.86000061035156,36.91999816894531,35.54999923706055,36.47000122070313,2727900.0,-0.029761864214526312,-1.2276344599581934,1.0517218699850166,36.557061103060356,60.78180382155189,1.5832680117693627,1.379659651730634,0.8948049575257357,0.17161957493296143,7.490290674551655,1.4099998474121094,1.0141928224555201,-1.4244991302490249,-2.648461197485908,-0.20053706301214191,-2.0364801638674663,-0.8125180966305834,2.2900009155273438,11.923119245864358,-36.50627163286016,0.6119810336184424,10,1.0449981689453125,0.17499923706054688,0.029999732971191406,0.8899993896484375,-0.3699989318847656,2,-0.0027886861995616297,-1.451608933735277,36.959999084472656,-1.3714312183584831,37.54999923706055,3.4545785576804136,38.0,-0.0027886861995616297
10244,2020-10-29,35.5,35.959999084472656,35.25,35.88999938964844,2549900.0,-0.010039057563419052,1.6792479990787126,0.6393426220076469,33.333333333333385,55.39459943518476,1.7704531550202844,1.802958215648431,1.2020164572295187,0.5678339003110011,6.952081866180521,0.7099990844726562,0.712460106256259,-1.7659997940063477,-3.087297142948813,-0.4447024450638821,-2.4266484684775804,-1.105351119535115,2.598001480102539,8.62068511926842,-36.49892306909188,0.6606486744712323,10,1.2549991607666016,0.5349998474121094,0.21000003814697266,1.0699996948242188,-0.13000106811522727,3,0.012394327512929237,-1.2276344599581934,35.86000061035156,-1.451608933735277,36.959999084472656,-1.3714312183584831,37.54999923706055,0.012394327512929237
10245,2020-10-30,35.09000015258789,35.349998474121094,34.72999954223633,35.02000045776367,2715500.0,-0.011549291476397494,1.1017043397299953,-0.17948667788254627,21.814691149461083,49.673773464633754,1.942660429907633,2.1839522017696,1.5524073415815565,1.0179388103983058,7.342959123728493,0.7700004577636719,0.4637217508610192,-2.0864995956420884,-3.722827384816476,-0.4501718064677007,-2.9046634902292823,-1.2683357010548946,2.8940812683105435,10.526327530609581,-27.479200272646512,0.818163894587193,10,1.3500003814697266,1.3349990844726562,0.5450010299682617,1.4050006866455078,0.6100006103515625,4,0.04189231160760509,1.6792479990787126,35.5,-1.2276344599581934,35.86000061035156,-1.451608933735277,36.959999084472656,0.04189231160760509
10246,2020-11-02,35.599998474121094,35.810001373291016,35.169998168945305,35.380001068115234,2385600.0,0.014534007390011094,1.0000000000000222,3.14283378746594,29.181489347693514,45.57624871963339,1.2734203616052682,1.639893979234074,0.9923330117094551,0.5734530037091474,7.518822264473152,0.720001220703125,0.2261327434941478,-1.5015012741088896,-3.283602625827804,0.2806000776100248,-2.392551949968343,-0.6104505982494359,2.1888380340576106,29.292881289752472,-4.542345300135906,0.8910506758594557,11,0.8400020599365234,0.875,0.035002708435058594,0.8950023651123047,0.1100006103515625,0,0.019382091881487984,1.1017043397299953,35.09000015258789,1.6792479990787126,35.5,-1.2276344599581934,35.86000061035156,0.019382091881487984
10247,2020-11-03,36.25,36.68000030517578,35.7599983215332,35.790000915527344,1632100.0,0.018258470610649447,-2.5384400950732124,2.0909295833261083,38.039879425159455,42.65631799207091,0.5442668202881507,0.9935786187448343,0.2845914521871151,-0.01601180435525862,7.348216926115972,1.0800018310546875,-0.00882015188143015,-0.8214998245239258,-2.641231085999074,0.9982314369512224,-1.7313654552615034,0.08836580621365187,1.3553062902221598,69.4064571194663,35.46942015753474,0.9098656307375746,11,0.1900005340576172,0.22499847412109375,-0.6149988174438477,0.24500083923339844,-0.8800010681152273,1,-0.029793153960129493,1.0000000000000222,35.599998474121094,1.1017043397299953,35.09000015258789,1.6792479990787126,35.5,-0.029793153960129493
10248,2020-11-04,36.290000915527344,36.849998474121094,36.02999877929688,36.27000045776367,2381600.0,0.0011034735317887456,-2.2799737550831103,0.043479342543910574,37.416105449513495,40.13533090404388,0.4233744348910662,0.9146239017951032,0.17065053238828654,-0.009318626477785585,7.5463011720908275,0.8199996948242116,-0.19679497981078242,-0.7269989013671889,-2.5729284982903664,1.1189306955559886,-1.6499636998287812,0.19596589709440337,1.142786969815667,73.58500751243827,39.75929070980317,0.922964798461589,11,0.14999961853027344,0.18499755859375,-0.6549997329711914,0.2049999237060547,-0.94000244140625,2,-0.025075773614068653,-2.5384400950732124,36.25,1.0000000000000222,35.599998474121094,1.1017043397299953,35.09000015258789,-0.025075773614068653
10249,2020-11-05,36.15999984741211,36.68000030517578,36.13000106811523,36.599998474121094,2083400.0,-0.0035822834068767184,-1.2000137330148968,-21.99942780850658,35.343386581469645,37.23778140379449,0.35737342029209884,1.010591475914623,0.22399893782701952,0.15240488524391083,7.962150847149585,0.549999237060554,-0.3372109181844323,-0.8024999618530302,-2.6834947272571554,1.078494803551095,-1.7429973445550928,0.13799742084903244,1.1106207373444974,67.45287856840817,34.97684874897894,0.9404973827020633,11,0.2800006866455078,0.3149986267089844,-0.5024986267089844,0.33500099182128906,-0.529998779296875,3,-0.018528710502559997,-2.2799737550831103,36.290000915527344,-2.5384400950732124,36.25,1.0000000000000222,35.599998474121094,-0.018528710502559997
10250,2020-11-06,36.06999969482422,36.52999877929688,35.849998474121094,36.18000030517578,1561100.0,-0.0024889422833980213,-1.4727146622277967,0.25000216744839304,37.54447649753941,34.91448890896702,0.16183062795972347,1.0563002604165206,0.23343065988941447,0.2731278422002674,8.513939475468387,0.6800003051757884,-0.47556456065827035,-0.8300001144409208,-2.7437617174032525,1.0837614885214109,-1.786880915922083,0.12688068704024147,1.0481836273811709,53.571509666168836,18.12644293900952,0.9568808014811648,11,0.14500045776367188,0.5049991607666016,-0.2824993133544922,0.4250011444091797,-0.40000152587890625,4,-0.019406730492428914,-1.2000137330148968,36.15999984741211,-2.2799737550831103,36.290000915527344,-2.5384400950732124,36.25,-0.019406730492428914
10251,2020-11-09,34.380001068115234,36.38999938964844,34.310001373291016,36.060001373291016,4442800.0,-0.04685330304983304,-1.2857124891532627,15.27264530448051,30.31610471126133,33.282947510943515,1.5141006900732066,2.5933681935910045,1.8412269294192498,1.9852919076274915,9.557617180178834,2.079998016357422,-0.6844048908731466,-2.338498878479001,-4.48356663360029,-0.19343112335771195,-3.4110327560396456,-1.2659650009183565,2.5948912272920097,2.755896642612019,-35.030848692810345,1.0725338775606446,11,1.2349987030029297,1.9849987030029297,1.5724992752075195,2.114999771118164,1.2000007629394531,0,0.038394405288382005,-1.4727146622277967,36.06999969482422,-1.2000137330148968,36.15999984741211,-2.2799737550831103,36.290000915527344,0.038394405288382005
10252,2020-11-10,34.97999954223633,34.990001678466804,33.939998626708984,34.279998779296875,4604400.0,0.01745196205585775,1.9166547458210434,-0.416667045108787,35.989369505923165,33.219870666817165,0.6746493912396758,1.8553696732269032,1.1578556894617336,1.4221902335936747,10.406897956072001,1.0500030517578196,-0.9364638983046945,-1.5905004501342788,-3.7885136368777665,0.607512736609209,-2.689507043506026,-0.4914938567625313,1.7817014794016188,35.73886495053347,-5.249616063896781,1.099006593371745,11,0.41499900817871094,1.1999988555908203,0.8475008010864258,1.5150012969970703,1.1899986267089844,1,0.020869055225541056,-1.2857124891532627,34.380001068115234,-1.4727146622277967,36.06999969482422,-1.2000137330148968,36.15999984741211,0.020869055225541056
10253,2020-11-11,35.5099983215332,35.689998626708984,34.880001068115234,35.130001068115234,1691900.0,0.015151480452620714,1.1891889105399358,0.5428526275061172,35.733304714612174,33.48653415362592,0.1003327135851606,1.2160229331088175,0.5660098694553426,0.9189726420720632,11.22202304100848,0.80999755859375,-1.1528150451870047,-0.9515016555786104,-3.1319053308186824,1.2289020196614615,-2.0417034931986464,0.13870018204142553,0.9695324606118447,57.299223834882184,17.50937036594783,1.0902018376200344,11,-0.11499977111816406,0.6700000762939453,0.29250240325927734,0.9850025177001953,0.6100006103515696,2,-0.003942534392166852,1.9166547458210434,34.97999954223633,-1.2857124891532627,34.380001068115234,-1.4727146622277967,36.06999969482422,-0.003942534392166852
10254,2020-11-12,35.40999984741211,35.59000015258789,34.889999389648445,35.59000015258789,2732700.0,-0.002816065301260662,6.777773068282887,-0.4736884373682414,32.13792058374895,34.63355964632457,0.2081067434997621,1.1895651320302179,0.588184292026618,1.0483167972703171,12.435196737370196,0.700000762939446,-1.2756436338426766,-0.9325000762939482,-3.0669186912520274,1.2019185386641311,-1.9997093837729878,0.13470923118509148,0.815577719189335,56.75680054436742,21.315513563694715,1.0672093074790414,11,-0.015001296997070312,0.7699985504150391,0.6775007247924805,1.085000991821289,0.5600013732910156,3,-0.0016944753897083498,1.1891889105399358,35.5099983215332,1.9166547458210434,34.97999954223633,-1.2857124891532627,34.380001068115234,-0.0016944753897083498
10255,2020-11-13,36.02999877929688,36.04999923706055,35.459999084472656,35.599998474121094,1554200.0,0.01750914810947357,1.510632426465814,-2.388886534141522,39.75740152084184,35.808660998896606,-0.2956184712837313,0.44427804092634204,-0.07695895436342681,0.46843261197917485,13.214159834087186,0.6399993896484375,-1.2480194920961765,-0.21850109100341086,-2.2239494155780264,1.7869472335712047,-1.2212252532907186,0.7842230712838969,-2.0900001525878977,85.30610211240771,49.99346688022301,1.002724162287307,11,-0.635000228881843,0.14999961853026633,0.1250009536743093,0.46500205993651633,-0.03999710083008523,4,-0.011101796412257725,6.777773068282887,35.40999984741211,1.1891889105399358,35.5099983215332,1.9166547458210434,34.97999954223633,-0.011101796412257725
10256,2020-11-16,36.540000915527344,36.54999923706055,35.66999816894531,36.15999984741211,2513600.0,0.014154930710780667,3.400030517752749,0.8837227870335724,47.13897562334471,36.819671687583856,-0.7356168192671504,-0.14647985063037083,-0.6180833351332211,0.0035148641330096098,14.005242191769195,0.8800010681152344,-1.1508255228186854,0.338001060485837,-1.589818621462605,2.265820742434279,-0.6259087804883876,1.3019109014600616,-2.5578022766113264,99.61692263620367,58.30569886192215,0.963909840974221,11,-1.1450023651123047,-0.3600025177001953,-0.38250064849853516,-0.04500007629394531,-0.13000106811523438,0,-0.023809598379411434,1.510632426465814,36.02999877929688,6.777773068282887,35.40999984741211,1.1891889105399358,35.5099983215332,-0.023809598379411434
10257,2020-11-17,35.7400016784668,36.34000015258789,35.58000183105469,36.15999984741211,2779800.0,-0.02189379356913468,-1.0540554473003207,-1.105255232645686,49.14773450779819,38.12318602739327,-0.017398321570375685,0.5742759613049628,0.20468699211363628,0.8611697326334848,14.456609352099973,0.9599990844726562,-0.9646886106921926,-0.39299831390381,-2.280844306625241,1.4948476788176208,-1.3369213102645219,0.5509246824569018,-1.655091015624997,51.49709899949746,6.201271509817957,0.9439229963607153,11,-0.43000221252441406,0.43999671936035156,0.3699989318847656,0.7549991607666016,0.6399993896484304,1,-0.0044767722411303,3.400030517752749,36.540000915527344,1.510632426465814,36.02999877929688,6.777773068282887,35.40999984741211,-0.0044767722411303
10258,2020-11-18,35.47999954223633,36.11999893188477,35.470001220703125,35.84000015258789,2775700.0,-0.007274821601005121,-2.4210653121047616,0.8571480472297911,49.85590445445696,39.73568801328075,0.12920977960103386,0.7457093769530587,0.46363143853632494,1.1609757323501597,14.834869372809747,0.6499977111816477,-0.8504297928179838,-0.5725004196167021,-2.4255080471220225,1.2805072078886184,-1.4990042333693623,0.35400339413595816,-1.296485336425775,35.5421811337922,-13.798253273971838,0.9265038137526604,11,-0.2350006103515625,0.6199989318847656,0.7749996185302734,1.0150012969970703,1.1399993896484446,2,0.019447537644063262,-1.0540554473003207,35.7400016784668,3.400030517752749,36.540000915527344,1.510632426465814,36.02999877929688,0.019447537644063262
10259,2020-11-19,36.18999862670898,36.22000122070313,35.209999084472656,35.27000045776367,2622700.0,0.020011248411304194,1.0612217888533217,-2.5555461365659107,57.596676786506464,41.96371026761042,-0.6437876196064707,-0.08356196971395491,-0.20341277952672243,0.47184155088362445,15.817968218385309,1.0100021362304759,-0.8215560165529965,0.21049880981444602,-1.4859427435280708,1.9069403631569628,-0.6377219668568088,1.0587195864857009,-1.9118250196484254,73.13428586882515,18.10404413396354,0.8482207766712584,11,-0.9449996948242116,-0.09000015258788352,0.44750118255615945,0.30500221252442117,0.22999954223633523,3,-0.001934227617586659,-2.4210653121047616,35.47999954223633,-1.0540554473003207,35.7400016784668,3.400030517752749,36.540000915527344,-0.001934227617586659
10260,2020-11-20,35.86000061035156,36.29999923706055,35.650001525878906,36.06999969482422,2988000.0,-0.009118486567553208,-1.0634937935210416,-0.22826032872804647,51.84137553924493,44.355407026275266,-0.38745572636402414,0.08210178063460205,0.1740058408475349,0.8130137981357777,16.852317076691747,0.6499977111816406,-0.8020563448246207,-0.012499237060545454,-1.4172258772300808,1.3922274031089898,-0.7148625571453096,0.6898640830242186,-1.4909539780910137,48.50757103449454,-9.374343302471821,0.7023633200847672,11,-0.6150016784667969,0.23999786376953125,0.9199991226196289,0.6350002288818359,0.27000045776366477,4,0.0030675016307670777,1.0612217888533217,36.18999862670898,-2.4210653121047616,35.47999954223633,-1.0540554473003207,35.7400016784668,0.0030675016307670777
10261,2020-11-23,35.70000076293945,35.88999938964844,35.33000183105469,35.7599983215332,2637400.0,-0.004461791541797155,2.4999880790596762,0.2857039055404178,45.81431063964441,45.447067152244294,-0.02293477144888101,0.10160754076157019,0.37667627410142757,0.9875223600019041,18.07169402972926,0.55999755859375,-0.7637211073964636,-0.0799991607666044,-1.2423558818765486,1.0823575603433397,-0.6611775213215765,0.5011791997883677,-1.2437160264869078,43.36293940713584,-12.521653167824496,0.5811783605549727,11,0.0149993896484375,0.3999977111816406,1.0799989700317383,0.7950000762939453,0.55999755859375,0,0.008123274771142164,-1.0634937935210416,35.86000061035156,1.0612217888533217,36.18999862670898,-2.4210653121047616,35.47999954223633,0.008123274771142164
10262,2020-11-24,35.36000061035156,35.81999969482422,35.2599983215332,35.7400016784668,4108800.0,-0.009523813594448094,1.0740902957819112,6.333608850457782,43.2314340162405,46.280192630203,0.42089921653575857,0.3326489031931601,0.7569207292758833,1.3381256916891573,18.88665013475933,0.5600013732910156,-0.7513006724316469,-0.33999938964844034,-1.3735012646467482,0.6935024853498675,-0.8567503271475942,0.17675154785071356,-0.8199672938746971,13.761605952326791,-38.236436145441004,0.5167509374991522,11,0.3599987030029297,0.6849994659423828,1.4749984741210938,1.135000228881836,0.6300010681152344,1,0.029694548046844904,2.4999880790596762,35.70000076293945,-1.0634937935210416,35.86000061035156,1.0612217888533217,36.18999862670898,0.029694548046844904
10263,2020-11-25,35.7599983215332,36.06999969482422,35.529998779296875,35.56999969482422,2046200.0,0.011312152270284148,-3.0,-0.49999498067560105,47.19886563381214,47.95363096909891,0.06715547550340517,-0.07929010784754098,0.395552697376786,0.9457359393502642,18.172678554601962,0.7099990844726562,-0.5123184232180336,0.06499843597411825,-0.9662092032430536,1.09620607519129,-0.45060538363446767,0.5806022555827042,-1.139566368232991,50.45863853823621,0.3983642267108536,0.5156038196085851,11,0.12000083923339844,0.2850017547607422,1.1275014877319336,0.7350025177001953,-0.1999969482421875,2,0.017337885226037075,1.0740902957819112,35.36000061035156,2.4999880790596762,35.70000076293945,-1.0634937935210416,35.86000061035156,0.017337885226037075
10264,2020-11-27,35.939998626708984,35.95000076293945,35.63999938964844,35.86000061035156,698400.0,0.005033565817238683,5.199885561701316,0.4210452346055775,49.10095979578948,48.99180411075976,-0.03325545604934632,-0.23677631817766098,0.25674782595993406,0.7773416151542776,17.163918469605612,0.3100013732910156,-0.3373912686299292,0.22299880981445597,-0.8094656068351327,1.2554632264640446,-0.29323339851033836,0.7392310181392503,-1.2423839820583567,65.38458716942375,15.11708167739559,0.5162322083247943,11,-0.05999946594238281,0.10500144958496094,0.9200010299682617,0.5550022125244141,-0.20999908447265625,4,0.01892043214132011,-3.0,35.7599983215332,1.0740902957819112,35.36000061035156,2.4999880790596762,35.70000076293945,0.01892043214132011
10265,2020-11-30,36.560001373291016,36.599998474121094,35.79999923706055,36.0099983215332,4051600.0,0.017251050925785938,1.5396911898274297,6.875208621429593,67.69481906804907,51.2757867157269,-0.63717703703513,-0.7810483689522769,-0.30594615990035123,0.1742647129064281,15.376755219322572,0.7999992370605469,-0.17380212757237246,0.7695014953613253,-0.2841034471728179,1.8231064378954684,0.24269902409425015,1.2963039666284004,-1.7882913449439926,97.01514206898908,39.054903674005274,0.5268024712670727,11,-0.6550025939941406,-0.5150012969970703,0.2774982452392578,-0.06500053405761719,-2.7800025939941406,0,-0.003829409165394093,5.199885561701316,35.939998626708984,-3.0,35.7599983215332,1.0740902957819112,35.36000061035156,-0.003829409165394093
10266,2020-12-01,36.290000915527344,36.599998474121094,36.08000183105469,36.52999877929688,2623100.0,-0.007385132593592303,1.7368442186841206,-0.43635733111389835,61.2350070241491,52.618816995321446,-0.4541244736360497,-0.48138504624335354,0.003610576727176351,0.44845608814438265,14.169588475291462,0.5199966430664062,0.03010278244750708,0.4650009155273409,-0.6073601159972739,1.5373619470519557,-0.07117960023497005,1.0011814312896519,-1.4085935804338732,76.86585647060834,15.42990569276462,0.5361805157623087,12,-0.38500213623046875,-0.24500083923339844,0.5474987030029297,0.2049999237060547,-2.220001220703125,1,-0.004408923763450701,1.5396911898274297,36.560001373291016,5.199885561701316,35.939998626708984,-3.0,35.7599983215332,-0.004408923763450701
10267,2020-12-02,35.169998168945305,36.40999984741211,35.0,36.2400016784668,4175600.0,-0.030862571461187982,1.0,4.458387640270743,47.352024551906844,52.34060811726032,0.6442724227160355,0.5834730793143521,1.1474244461873297,1.576877559206757,14.447009351410994,1.4099998474121094,0.10080735706993238,-0.6010017395019602,-1.6918617155720668,0.4898582365681463,-1.1464317275370135,-0.05557175146690696,-0.18547536551017885,10.624895691771723,-49.213755283316175,0.5454299880350549,12,0.6300010681152415,0.6500015258789134,1.6275014877319407,1.325002670288093,-2.0699996948242188,2,0.03099232895469295,1.7368442186841206,36.290000915527344,1.5396911898274297,36.560001373291016,5.199885561701316,35.939998626708984,0.03099232895469295
10268,2020-12-03,35.380001068115234,35.5099983215332,35.009998321533196,35.060001373291016,3592800.0,0.005971080753577107,-1.3809195109988452,-0.29906415444125367,49.77030053709482,51.47101075621459,0.4677856829739184,0.3181093665202752,1.005750803436527,1.3585571145736495,14.941608053590945,0.5000000000000071,0.06683691496644428,-0.34549884796142294,-1.421015529354662,0.7300178334318161,-0.8832571886580425,0.1922594927351966,1.2199974060058594,23.750089407052428,-34.971510054910276,0.5377583406966184,12,0.4199981689453125,0.04999732971191406,1.4174985885620117,1.114999771118164,-2.470001220703125,3,0.017241396041146606,1.0,35.169998168945305,1.7368442186841206,36.290000915527344,1.5396911898274297,36.560001373291016,0.017241396041146606
10269,2020-12-04,35.4900016784668,35.650001525878906,35.150001525878906,35.33000183105469,6138500.0,0.0031091183445637327,1.0833353201567206,0.5,45.514980270691,50.76807794859747,0.2771987706325092,0.1637353368511043,0.9419432534511643,1.243508612533418,15.392802812757614,0.5,0.07320282976148462,-0.20199832916259908,-1.2621592880496166,0.8581626297244185,-0.7320788086061114,0.32808215028091325,1.0781967926025402,30.625134110578646,-23.7119807355927,0.5300804794435091,12,0.30999755859375,-0.09500312805175781,0.9799976348876953,1.0049991607666016,-2.1100006103515625,4,0.0019723778955662574,-1.3809195109988452,35.380001068115234,1.0,35.169998168945305,1.7368442186841206,36.290000915527344,0.0019723778955662574
10270,2020-12-07,35.36999893188477,35.95000076293945,34.93000030517578,35.54999923706055,3340400.0,-0.003381311380856733,1.081626456781185,-1.1250029802350365,39.609234669920845,50.07862506307264,0.3580365919474957,0.2409611026222862,1.0919005063667768,1.3577144101162233,15.43116278238702,1.0200004577636719,0.09085154169656562,-0.2870010375976477,-1.3408183447354105,0.7668162695401151,-0.8139096911665291,0.23990761597123367,1.1670355361938434,26.347252044406293,-21.342640163660963,0.5269086535688814,12,0.39500045776366477,0.024999618530266332,1.0250005722045827,1.1250019073486257,-1.3199996948242188,0,0.01017813461190209,1.0833353201567206,35.4900016784668,-1.3809195109988452,35.380001068115234,1.0,35.169998168945305,0.01017813461190209
10271,2020-12-08,35.70000076293945,35.720001220703125,35.209999084472656,35.43000030517578,2656400.0,0.00932999267798107,2.290321786747062,-1.5000000000000593,49.612395077572735,50.787620736554004,0.03132937988533513,0.015727129511560634,0.7853445306927682,1.0240950122136496,14.153524248811905,0.5100021362304688,-0.008626853380569344,-0.022999191284178266,-0.8886020866652942,0.8426037040969376,-0.4558006389747362,0.4098022564063797,0.7727523386230502,52.02707404896733,4.619709563946046,0.43280144769055906,12,0.06499862670898438,-0.30500221252441406,0.7324991226196289,0.7950000762939453,-1.8400001525878977,1,-0.05378156701990189,1.081626456781185,35.36999893188477,1.0833353201567206,35.4900016784668,-1.3809195109988452,35.380001068115234,-0.05378156701990189
10272,2020-12-09,35.709999084472656,35.84000015258789,35.36999893188477,35.68000030517578,2754400.0,0.00028006502295596647,2.2413774959879547,0.11110640161629862,52.34215063136641,51.35909684739336,0.08515429973204647,0.0666392869282646,0.7987468754785496,1.0165680709006608,12.48460512710543,0.4700012207031179,-0.0357136025032645,-0.04950084686279155,-0.8416331076368806,0.7426314139112975,-0.4455669772498325,0.3465652835242494,0.7010439052343784,76.47043423951052,26.423637648265526,0.3960661303870439,12,0.05500030517578125,-0.3150005340576172,0.7475004196166992,0.7850017547607422,-2.079998016357422,2,-0.04592549514686317,2.290321786747062,35.70000076293945,1.081626456781185,35.36999893188477,1.0833353201567206,35.4900016784668,-0.04592549514686317
10273,2020-12-10,35.36999893188477,35.849998474121094,35.310001373291016,35.77000045776367,2321900.0,-0.009521147054179613,-1.0769253341549658,-13.333926754831909,40.96918335383532,50.455566131620685,0.4067939888164034,0.4169926955677923,1.1512646268587403,1.3548522182726117,11.631493815039168,0.5399971008300781,-0.009735415566318295,-0.3825010299682532,-1.1863050381534919,0.4213029782169855,-0.7844030340608725,0.019400974124366144,0.9818023504410149,43.137100906177885,-3.824490375054687,0.4019020040926207,12,0.39500045776366477,0.024999618530266332,1.0875005722045827,1.1250019073486257,-1.6100006103515767,3,-0.06417869737952875,2.2413774959879547,35.709999084472656,2.290321786747062,35.70000076293945,1.081626456781185,35.36999893188477,-0.06417869737952875
10274,2020-12-11,35.349998474121094,35.43000030517578,35.060001373291016,35.29999923706055,3204100.0,-0.0005654639063517042,2.523750703892754,-0.12499761582330611,43.971621611872244,47.81965530315659,0.373588464251128,0.45562779438864,1.1786502996619532,1.3702885618642142,10.846695518453764,0.3699989318847656,0.06729082559753863,-0.39950141906738423,-1.2091147521142105,0.410111913979442,-0.8043080855907974,0.005305247456028894,0.9449307691186917,41.176272593656385,-5.3588553171694855,0.40480666652341385,12,0.41500091552734375,-0.03999900817871094,1.1075010299682617,1.1450023651123047,-1.2899971008300781,4,-0.06902400939268072,-1.0769253341549658,35.36999893188477,2.2413774959879547,35.709999084472656,2.290321786747062,35.70000076293945,-0.06902400939268072
10275,2020-12-14,35.630001068115234,35.9900016784668,35.36000061035156,35.61999893188477,2729200.0,0.00792086580142648,-1.3773679967754937,0.200045777065548,49.19540834670666,46.48192211677409,-0.05834329718871345,0.15191040813198242,0.8768784732712191,1.0823538813023816,10.28004292630742,0.6400032043457031,0.09094380325769436,-0.099498939514163,-0.8996437610917098,0.7006458820633839,-0.4995713503029364,0.3005734712746104,0.6103310176019932,61.29026965388812,13.760937204241408,0.40007241078877237,12,0.03999900817871094,-0.3600025177001953,0.8274984359741211,0.8649997711181641,-1.25,0,-0.06314902982176707,2.523750703892754,35.349998474121094,-1.0769253341549658,35.36999893188477,2.2413774959879547,35.709999084472656,-0.06314902982176707
10276,2020-12-15,35.66999816894531,35.84000015258789,35.41999816894531,35.79999923706055,2988500.0,0.0011225680502680024,2.999963670051407,-12.99733028223654,53.82712025966246,47.2013771954136,-0.2185159100568299,0.04573799321927652,0.8080358164199168,1.0379298335985823,10.247630520297044,0.4200019836425781,0.0846848395176707,-0.01600170135498047,-0.7193596998559784,0.6873562971460174,-0.36768070060548297,0.33567729789552203,0.5179206455502552,65.59103177272615,13.220645581911313,0.351678999250499,12,-0.20999717712402344,-0.39999961853027344,0.725001335144043,0.8250026702880859,-0.7099990844726562,1,-0.04541628861913283,-1.3773679967754937,35.630001068115234,2.523750703892754,35.349998474121094,-1.0769253341549658,35.36999893188477,-0.04541628861913283
10277,2020-12-16,35.58000183105469,35.959999084472656,35.5,35.689998626708984,2431700.0,-0.0025230261427088285,-2.407394848754574,0.8461222453710496,47.59363579523491,46.959525557429174,-0.07179429371937829,0.12978720116115028,0.8756055803769982,1.1171827737764062,10.119092050083761,0.45999908447265625,-0.12145309073889621,-0.09799804687499858,-0.8024087588953535,0.6064126651453563,-0.45020340288517957,0.2542073091351824,0.5576002430680873,55.91400936856527,3.165406006622021,0.3522053560101788,12,-0.12000083923339844,-0.31000328063964844,0.40999794006347656,0.9149990081787109,-0.09000015258789062,2,-0.048341796857410246,2.999963670051407,35.66999816894531,-1.3773679967754937,35.630001068115234,2.523750703892754,35.349998474121094,-0.048341796857410246
10278,2020-12-17,36.16999816894531,36.2599983215332,35.7400016784668,35.849998474121094,2743900.0,0.01658224585518897,1.079986572265625,-2.9091728801803365,52.77107525606697,47.765758333582056,-0.6011636009790351,-0.4277991979175795,0.252489908366627,0.5146552862814815,10.028209097683057,0.6799964904785156,-0.251205821864815,0.45749835968017294,-0.27317932481300744,1.1881760441733533,0.0921595174335792,0.8228372019267667,-1.2399978637695312,92.49996821077528,39.641617050147076,0.36533884224659036,12,-0.5749988555908203,-0.42999839782714844,-0.38249969482421875,0.07500267028808594,-0.3999977111816406,3,-0.07022386589476959,-2.407394848754574,35.58000183105469,2.999963670051407,35.66999816894531,-1.3773679967754937,35.630001068115234,-0.07022386589476959
10279,2020-12-18,36.11999893188477,36.25,35.63999938964844,36.20000076293945,5896200.0,-0.0013823400495349691,5.777773068282965,-0.2500059604701397,43.85471764861337,48.23747866454789,-0.5055671032091524,-0.40402776246620675,0.27229693105694963,0.5462765789056263,9.621837334180606,0.6100006103515625,-0.1976117687329122,0.4109991073608441,-0.31066305880239753,1.1326612735240857,0.05016802427922329,0.7718301904424649,-1.1633986663818447,84.44447270153388,35.63613574455272,0.3608310830816191,12,-0.45999908447266336,-0.3750000000000071,-0.332500457763679,0.06000137329100852,-1.4199981689453267,4,-0.06533778184218875,1.079986572265625,36.16999816894531,-2.407394848754574,35.58000183105469,2.999963670051407,35.66999816894531,-0.06533778184218875
10280,2020-12-21,35.970001220703125,36.150001525878906,35.4900016784668,35.790000915527344,2541600.0,-0.00415276067600423,1.4444397349496318,-2.2499523173757483,45.375725729809105,47.766737625907496,-0.29224082758079817,-0.2586264540030001,0.3874802986647552,0.6809890325335033,9.211038607530822,0.6599998474121094,-0.17792737794242441,0.2555013656616225,-0.4726538845010211,0.9836566158242661,-0.10857625941969928,0.6195789907429443,-0.9873329940795941,65.47654188673076,19.382136953634074,0.3640776250813234,12,-0.3100013732910156,-0.2050018310546875,-0.18250274658203125,0.20999908447265625,-1.3700027465820384,0,-0.05309979934926379,5.777773068282965,36.11999893188477,1.079986572265625,36.16999816894531,-2.407394848754574,35.58000183105469,-0.05309979934926379
10281,2020-12-22,35.9900016784668,36.38000106811523,35.88999938964844,36.02999877929688,2790000.0,0.0005560316120356568,-3.083318763410892,-0.22220573899041798,67.37297929877384,49.436829700063875,-0.2981301621716028,-0.26960984020746537,0.30993598676036527,0.6443870388141164,8.580132673413928,0.49000167846678977,-0.13099765138214536,0.2610017776489286,-0.4774152816711492,0.9994188369690065,-0.10820675201111385,0.6302103073089711,-0.9817868499450739,56.17981380835678,5.367475729592627,0.369208529660039,12,-0.2700004577636719,-0.22500228881835938,-0.20250320434570312,0.18999862670898438,-1.7900009155273509,1,-0.04473466338610488,1.4444397349496318,35.970001220703125,5.777773068282965,36.11999893188477,1.079986572265625,36.16999816894531,-0.04473466338610488
10282,2020-12-23,36.40999984741211,36.52999877929688,36.060001373291016,36.15999984741211,2235000.0,0.01166985688685318,-1.0888915262283725,-6.250453028134321,70.03894862462681,52.66680361904071,-0.6798885649937176,-0.6397096320918649,-0.16165540588579574,0.20830466459928232,7.9238944921870305,0.5399971008300852,-0.019922666828577462,0.6284999847412109,-0.14778799222368377,1.4047879617061056,0.24035599625876358,1.0166439732236583,-1.3469135693066434,88.46160899977565,32.812234471887834,0.3881439884824482,12,-0.6149997711181641,-0.6450004577636719,-0.6225013732910156,-0.22999954223632812,-1.740001678466804,2,-0.03982424523526917,-3.083318763410892,35.9900016784668,1.4444397349496318,35.970001220703125,5.777773068282965,36.11999893188477,-0.03982424523526917
10283,2020-12-24,36.38000106811523,36.43000030517578,36.150001525878906,36.27999877929688,807700.0,-0.0008239159412963826,1.7999771119037173,0.40000915527338066,67.87154377880175,55.32235052647732,-0.5493213692420156,-0.5911908780852286,-0.1766026989592504,0.2138979327986732,7.582109042082384,0.279998779296875,0.00133790465017114,0.5675010681152273,-0.253407358916391,1.3884094951468455,0.1570468545994146,0.97795528163104,-1.2289000399382743,85.57710294942818,25.656806047722,0.4104542135158105,12,-0.4350013732910085,-0.6150016784667898,-0.6350021362304616,-0.3450012207031179,-1.7600021362304545,3,-0.024463973708578557,-1.0888915262283725,36.40999984741211,-3.083318763410892,35.9900016784668,1.4444397349496318,35.970001220703125,-0.024463973708578557
10284,2020-12-28,36.61999893188477,36.849998474121094,36.43999862670898,36.68999862670898,2093900.0,0.006596972422298508,1.102566610587305,-0.6999809269501767,73.94649455123695,58.07247121586958,-0.6595871789189403,-0.8196570122004019,-0.46290839549732965,-0.04169341168996965,7.439921429857,0.4699974060058665,0.013788716449390392,0.7734989166259822,-0.12253435001387913,1.6695321832658436,0.32548228330605156,1.221515549945913,-1.3861640386406222,83.08822910677023,18.139553897603705,0.4480166333199315,12,-0.4850006103515696,-0.7299995422363352,-0.947500228881843,-0.5849990844726634,-2.029998779296882,0,-0.023211318921722124,1.7999771119037173,36.38000106811523,-1.0888915262283725,36.40999984741211,-3.083318763410892,35.9900016784668,-0.023211318921722124
10285,2020-12-29,36.41999816894531,36.97999954223633,36.40999984741211,36.75,1778900.0,-0.005461517443282049,-2.2571553133514985,4.714332425069077,64.51616872759027,59.260143267861544,-0.37519653423194654,-0.6647656041743844,-0.3163627749601261,0.14314896385971565,8.233339512047769,0.5699996948242188,0.11782867435391609,0.58049831390381,-0.29399342664902406,1.454990054456644,0.14325244362738943,1.0177441841802306,-1.056870189231006,48.62373441311416,-17.217550646092626,0.43724587027641776,12,-0.18499755859375,-0.4649982452392578,-0.7474994659423828,-0.3849983215332031,-1.7999992370605398,1,-0.04722672961231711,1.102566610587305,36.61999893188477,1.7999771119037173,36.38000106811523,-1.0888915262283725,36.40999984741211,-0.04722672961231711
10286,2020-12-30,36.13000106811523,36.599998474121094,36.02000045776367,36.400001525878906,1744200.0,-0.007962578676825927,-1.3673307331200224,0.8181786655569643,57.608778280417674,60.3729368773263,-0.014623817308525133,-0.40830384081359483,-0.07010809640726023,0.4102396393907739,8.809750177991848,0.5799980163574219,0.20574936603639316,0.2985012054443317,-0.5614443034954064,1.1584467143840698,-0.13147154902553382,0.7284739599141972,-0.6051859321487214,11.458407839209617,-50.84740133746851,0.4299727544698675,12,0.10499954223633523,-0.17500114440917258,-0.4575023651122976,-0.0950012207031179,-1.3300018310546733,2,-0.04234715053314431,-2.2571553133514985,36.41999816894531,1.102566610587305,36.61999893188477,1.7999771119037173,36.38000106811523,-0.04234715053314431
10287,2020-12-31,36.2599983215332,36.290000915527344,35.720001220703125,36.20000076293945,2317000.0,0.003598041781756267,8.499777481085893,-0.2222128032325914,67.45110417645233,62.00405120181356,-0.0424878255168295,-0.4769052288402733,-0.23195572047804802,0.2594560283150855,8.023537854006484,0.5699996948242188,0.255359510808816,0.3739984512329073,-0.4466914054320057,1.1946883078978203,-0.03634647709954919,0.7843433795653638,-0.5896647449397179,42.856969854768835,-20.96997813077678,0.4103449283324559,12,-0.024997711181640625,-0.30499839782714844,-0.35249900817871094,-0.22499847412109375,-1.4799995422363281,3,-0.05681184925401428,-1.3673307331200224,36.13000106811523,-2.2571553133514985,36.41999816894531,1.102566610587305,36.61999893188477,-0.05681184925401428
10288,2021-01-04,35.9900016784668,36.47999954223633,35.7599983215332,36.400001525878906,4339600.0,-0.007446129497090115,1.5263383326306208,-6.833608850457782,61.42872518552511,63.956718705914874,0.22271175256622655,-0.16745100303280225,0.0033635799874360828,0.5147091988818318,7.299702651396201,0.720001220703125,0.2764292932623533,0.07350177764892862,-0.7126216618362378,0.859625217134095,-0.31955994209365457,0.4665634973915118,0.9899978637695312,21.428636304461687,-43.393682536795225,0.39306171974258325,1,0.24499893188476562,-0.03500175476074219,-0.10750198364257812,0.0449981689453125,-0.6700019836425781,0,-0.036676950485147186,8.499777481085893,36.2599983215332,-1.3673307331200224,36.13000106811523,-2.2571553133514985,36.41999816894531,-0.036676950485147186
10289,2021-01-05,35.560001373291016,35.77000045776367,35.25,35.279998779296875,4993600.0,-0.01194777118982615,-2.058824849375624,-0.6829334102475833,48.813554061847796,64.33869963169695,0.6313118744971007,0.28254881494571293,0.3749216496759331,0.9178953019331857,6.662879094188641,0.7400016784667969,0.3283247669179019,-0.35999851226806356,-1.138715170908469,0.41871814637234195,-0.7493568415882663,0.029359817052139192,1.3955981445312489,17.919159266960524,-45.39396286139494,0.3893583293202022,1,0.5549983978271484,0.39499855041503906,0.4024982452392578,0.47499847412109375,-1.1300010681152344,1,-0.026434263360638588,1.5263383326306208,35.9900016784668,8.499777481085893,36.2599983215332,-1.3673307331200224,36.13000106811523,-0.026434263360638588
10290,2021-01-06,35.72999954223633,36.099998474121094,35.47999954223633,35.52000045776367,4167200.0,0.004780600741849161,-3.27584120386204,0.7499897821555565,50.97405613347584,62.516597057774945,0.47348082965792315,0.14851846112869538,0.13596846333149415,0.7240346299222651,6.380149881608246,0.6199989318847656,0.3163201801893081,-0.20800037384033487,-0.948912659728741,0.5329119120480712,-0.5784565167845344,0.1624557691038646,1.1573759948730427,35.55556183489972,-26.33468663660304,0.3704561429442024,1,0.38500022888183594,0.22500038146972656,0.2325000762939453,0.30500030517578125,-1.1800003051757741,2,-0.03190594470343744,-2.058824849375624,35.560001373291016,1.5263383326306208,35.9900016784668,8.499777481085893,36.2599983215332,-0.03190594470343744
10291,2021-01-07,33.779998779296875,35.70000076293945,33.759998321533196,35.689998626708984,8903800.0,-0.054576008618034355,1.0103609328397372,-9.0952770208901,31.781270222226496,58.26574390195269,2.3211152053749373,2.0525369114910035,2.0074404156431456,2.6373141334199204,6.678236782975302,1.970001220703132,0.29865531273813417,-2.0620010375976534,-3.277992922235221,-0.8460091529600859,-2.6699969799164336,-1.4540050952788732,3.041881736328122,0.7353106171955605,-59.3534168259123,0.607995942318783,1,1.5900001525878906,1.5900001525878906,2.195000648498535,2.2550010681152344,0.12000274658203125,3,0.02486679049564433,-3.27584120386204,35.72999954223633,-2.058824849375624,35.560001373291016,1.5263383326306208,35.9900016784668,0.02486679049564433
10292,2021-01-08,34.06999969482422,34.130001068115234,33.400001525878906,33.889999389648445,6455300.0,0.008584988928569182,3.866614109150094,-0.09424100500304204,27.370628703722176,53.765642226943854,1.8598629685300523,1.7216411380199972,1.6596818098705768,2.3075943606843623,7.28477956449844,0.7299995422363281,0.28628862830547774,-1.690000152587892,-3.1417941492113,-0.2382061559644839,-2.415897150899596,-0.964103154276188,2.5681678891552693,21.75320131334662,-32.82147978402517,0.7258969983117027,1,1.1200008392333984,1.1200008392333984,1.9049997329711914,1.9650001525878906,-0.09999847412109375,4,0.02142646166055684,1.0103609328397372,33.779998779296875,-3.27584120386204,35.72999954223633,-2.058824849375624,35.560001373291016,0.02142646166055684
10293,2021-01-11,33.09999847412109,34.27000045776367,33.040000915527344,34.139999389648445,6959600.0,-0.02847083150548113,-1.1206961188611118,-5.777773068283272,22.841654677098248,48.08732668537288,2.5878016404477435,2.648658045986082,2.594924666959436,3.2297572343297745,7.955309871373947,1.2299995422363281,0.17024079571331896,-2.546501350402842,-4.420279637511335,-0.6727230632943488,-3.4833904939570886,-1.6096122068485954,3.2791158252103543,1.9607060935471896,-46.81829703922349,0.936889143554246,1,1.9100017547607493,1.9100017547607493,2.710000991821296,2.9350013732910227,1.6000022888183594,0,0.05075529856864747,3.866614109150094,34.06999969482422,1.0103609328397372,33.779998779296875,-3.27584120386204,35.72999954223633,0.05075529856864747
10294,2021-01-12,32.90999984741211,33.330001831054695,32.549999237060554,33.09999847412109,6291400.0,-0.005740140044342423,1.3999882625663373,0.18269082639473813,22.678495888632582,43.43869636993314,2.4542878806766595,2.7895048039791845,2.7588461585221538,3.374159159381641,8.473357750461915,0.7800025939941406,-0.010072761874774017,-2.614500045776367,-4.851994108710514,-0.37700598284222053,-3.7332470772434405,-1.4957530143092939,3.135203113538921,10.140864442822869,-35.017160442996534,1.118747031467075,1,1.664999008178711,1.8549995422363281,2.7049989700317383,3.125,1.1899986267089773,1,0.07323001697314258,-1.1206961188611118,33.09999847412109,3.866614109150094,34.06999969482422,1.0103609328397372,33.779998779296875,0.07323001697314258
10295,2021-01-13,33.380001068115234,33.650001525878906,32.810001373291016,32.860000610351555,5381000.0,0.014281410601102884,-1.7096825797242339,-2.7368642961834073,28.42970349969245,40.196576949852556,1.6848993286676404,2.2580687660149295,2.280909146615855,2.8603523085899525,9.685583996784217,0.8400001525878906,-0.1865528257851352,-2.031998825073245,-4.464884190263305,0.4008865401168151,-3.248441507668275,-0.815556142478215,2.2457774459689404,26.349251714190743,-16.695212208227673,1.2164426825950316,1,1.1349983215332031,1.3849983215332031,2.2174978256225586,2.654998779296875,1.0999984741210938,2,0.031455937790952015,1.3999882625663373,32.90999984741211,-1.1206961188611118,33.09999847412109,3.866614109150094,34.06999969482422,0.031455937790952015
10296,2021-01-14,34.049999237060554,34.110000610351555,33.279998779296875,33.549999237060554,4063000.0,0.020071843843807002,1.6774134006030654,0.9615376150826997,31.26980013369652,36.17643205621302,0.7697746741506037,1.5394077494980891,1.5941557192538838,2.152394889486935,10.72100111462252,0.8300018310546804,-0.4067847236139812,-1.2810007095336857,-3.784563898723924,1.2225624796565526,-2.5327823041288084,-0.029219114938562996,1.2066857637807828,87.20924043221413,47.84802004074696,1.2517815945951196,1,0.4650001525878835,0.7150001525878835,1.5299997329711843,1.9850006103515554,0.920001983642571,3,0.014684288141063817,-1.7096825797242339,33.380001068115234,1.3999882625663373,32.90999984741211,-1.1206961188611118,33.09999847412109,0.014684288141063817
10297,2021-01-15,33.860000610351555,34.259998321533196,33.790000915527344,33.93000030517578,4462800.0,-0.005579989162002752,-3.4761852861034748,-0.1399993896484517,30.495315176678275,32.73938649967448,0.652107977193431,1.6800798031745572,1.743891131866171,2.295918539977734,11.761328021827707,0.46999740600585227,-0.6045535110055766,-1.3849992752075266,-3.96941014972645,1.1994115993113965,-2.677204712466988,-0.09279383794806506,1.0718820988360847,76.16281648657709,40.885866284877295,1.2922054372594607,1,0.4649982452392649,0.9049987792968821,1.7199983596801829,2.319997787475593,1.3800010681152415,4,0.0011813619257621255,1.6774134006030654,34.049999237060554,-1.7096825797242339,33.380001068115234,1.3999882625663373,32.90999984741211,0.0011813619257621255
10298,2021-01-19,33.630001068115234,34.02000045776367,33.59000015258789,33.93000030517578,4251400.0,-0.0067926620818195005,-1.2631531395874116,4.285722070844252,26.82168360316207,30.295845337598294,0.572322100702344,1.8024446341746625,1.928835158617801,2.469969561752997,12.492056693309877,0.43000030517578125,-0.7874665074898957,-1.4879989624023438,-4.13001266976714,1.1540147449624527,-2.809005816084742,-0.16699210871994552,1.016055624417156,63.15803563063014,32.52732318563962,1.321006853682399,1,0.6949977874755859,1.1349983215332031,1.949997901916504,2.549997329711914,0.9399986267089844,1,0.010110025030901637,-3.4761852861034748,33.860000610351555,1.6774134006030654,34.049999237060554,-1.7096825797242339,33.380001068115234,0.010110025030901637
10299,2021-01-20,33.759998321533196,33.860000610351555,33.060001373291016,33.650001525878906,3904100.0,0.003865514400509973,4.161262536147364,-0.3666569179710608,29.153559843943867,27.871345749872518,0.17896287490497542,1.5669131453760485,1.7585549862074217,2.2843714207276022,13.59731186628806,0.7999992370605398,-1.0275110220170092,-1.240001678466804,-3.904300134218012,1.424296777284404,-2.572150906342408,0.09214754940879999,0.6345314763425733,65.51716880465534,35.627310044150235,1.3321492278756057,1,0.365001678466804,1.0050010681152415,1.8200006484985423,2.4200000762939524,0.17000198364258523,2,0.02784367559659162,-1.2631531395874116,33.630001068115234,-3.4761852861034748,33.860000610351555,1.6774134006030654,34.049999237060554,0.02784367559659162
10300,2021-01-21,34.060001373291016,34.11999893188477,33.450000762939446,33.810001373291016,4214800.0,0.008886346761648678,2.621659518310726,2.272793480145803,33.80279840343681,28.09595999222922,-0.42783265156135286,1.1768169172781953,1.4238259484217153,1.9293088127131597,14.865413392735674,0.6699981689453267,-1.2470098283892312,-0.8444986343383789,-3.4993095531860305,1.8103122845092727,-2.171904093762201,0.48290682508544336,0.11318475728693045,83.33354526149866,49.00083834114609,1.3274054594238243,1,-0.6500015258789062,0.7049980163574219,1.4774980545043945,2.119997024536133,0.09000015258789062,3,0.0011743129541219588,4.161262536147364,33.759998321533196,-1.2631531395874116,33.630001068115234,-3.4761852861034748,33.860000610351555,0.0011743129541219588
10301,2021-01-22,34.380001068115234,34.669998168945305,34.040000915527344,34.09000015258789,4256600.0,0.009395175628946317,-2.230760201885796,1.160003662109375,35.714293996310545,29.02303391362793,-0.7306021590369554,0.7694665441891289,1.126584759760867,1.5652913392232932,15.572999357840795,0.6299972534179616,-1.4012652182798178,-0.44399890899658345,-3.0575377473232592,2.1695399293300923,-1.7507683281599213,0.8627705101667544,-1.8300018310546804,81.98772186299796,46.72015547649304,1.3067694191633386,1,-0.7700023651123047,0.3849983215332031,1.0899982452392578,1.799997329711914,-0.06999969482421875,4,0.0029086233570201347,2.621659518310726,34.060001373291016,4.161262536147364,33.759998321533196,-1.2631531395874116,33.630001068115234,0.0029086233570201347
10302,2021-01-25,34.959999084472656,35.63999938964844,34.259998321533196,34.380001068115234,3925900.0,0.016870215193079963,-2.3658418582147815,1.9999868459130252,42.52537550431273,31.21011400554065,-1.308701179278465,0.07933587873176151,0.557211404818581,0.941007885261385,15.76906597416321,1.3800010681152415,-1.5791178541518462,0.20849914550781534,-2.298050382190972,2.715048673206603,-1.044775618341582,1.4617739093572126,-2.3675998687744055,73.64337875980844,35.112328220581624,1.253274763849395,1,-0.8649997711181641,-0.19499969482421875,0.4050006866455078,1.2199993133544922,-0.1699981689453125,0,0.0002861023024143261,-2.230760201885796,34.380001068115234,2.621659518310726,34.060001373291016,4.161262536147364,33.759998321533196,0.0002861023024143261
10303,2021-01-26,35.4900016784668,35.560001373291016,34.86999893188477,34.919998168945305,3965800.0,0.01516025766229312,-1.059702682236681,0.9827680327275959,49.49928672233907,34.19020187595248,-1.6360804836508578,-0.5489045734624085,0.027125147360592905,0.3778147677136161,15.975728274062458,0.6900024414062429,-1.4880146639518088,0.7830017089843722,-1.6317345841805775,3.197738002149322,-0.42436643759810266,1.990369855566847,-2.7756984558105415,94.18613075550284,50.85646409264609,1.2073681465824737,1,-1.2650012969970703,-0.7250022888183594,-0.1250019073486328,0.6899967193603516,-0.8200035095214915,1,-0.007044237480317905,-2.3658418582147815,34.959999084472656,-2.230760201885796,34.380001068115234,2.621659518310726,34.060001373291016,-0.007044237480317905
10304,2021-01-27,35.77000045776367,36.599998474121094,35.18000030517578,35.18000030517578,5167800.0,0.007889511582265252,-3.8135518701710147,1.035081613941616,50.28169664876086,36.61820111473786,-1.6402099512143948,-0.9442609142080727,-0.24648166716210085,0.059210514128082536,15.940291758231789,1.4199981689453125,-1.3860179871399936,1.1055004119873075,-1.194673454388024,3.405674278362639,-0.04458652120035822,2.2555873451749733,-2.9386693884277264,73.65083747803526,28.125884630960122,1.1500869331876664,1,-0.9400005340576172,-1.0050010681152344,-0.10250091552734375,0.40999794006347656,-0.2700004577636719,2,-0.03354768654130669,-1.059702682236681,35.4900016784668,-2.3658418582147815,34.959999084472656,-2.230760201885796,34.380001068115234,-0.03354768654130669
10305,2021-01-28,34.700000762939446,35.65999984741211,34.34999847412109,34.970001220703125,5154500.0,-0.029913326282666852,-1.7010197380063539,-0.4576277761613931,57.3955174221957,39.52105859123777,-0.40596932413087217,-0.010251665309361613,0.7976208143168222,1.0974032156006501,15.394330298152992,1.4200019836425852,-1.1685008934686394,0.12150058746337322,-2.0258535352960862,2.2688547102228327,-0.952176473916353,1.1951776488430994,-1.6425496493163934,25.78126862646898,-24.359641887974696,1.0736770613797293,1,0.12999916076660867,0.06499862670899148,1.0024986267089915,1.4799976348877024,1.829998016357436,3,-0.022190214433252864,-3.8135518701710147,35.77000045776367,-1.059702682236681,35.4900016784668,-2.3658418582147815,34.959999084472656,-0.022190214433252864
10306,2021-01-29,34.59999847412109,35.310001373291016,34.549999237060554,34.72999954223633,4118000.0,-0.0028819102772229543,-5.60872738128839,0.4814846211447035,54.39468396839929,42.176544012540106,-0.24556931167742846,-0.03241225431982997,0.85358850138973,1.169164873908926,15.563481191430862,0.7600021362304616,-0.9187330214855152,0.09799842834471661,-1.9218571147250145,2.1178539714144478,-0.9119293431901525,1.1079261998795857,-1.3299945188681548,14.529920103290214,-37.582456939113364,1.0099277715348667,1,0.23000144958496804,0.16500091552735086,1.1125011444091868,1.5799999237060618,1.440002441406257,4,-0.013005692719285866,-1.7010197380063539,34.700000762939446,-3.8135518701710147,35.77000045776367,-1.059702682236681,35.4900016784668,-0.013005692719285866
10307,2021-02-01,34.200000762939446,34.939998626708984,34.02000045776367,34.650001525878906,5131000.0,-0.011560628000628848,-1.2715965658363828,3.4615158895506153,60.073289760044126,45.87116691886033,0.23214150473170037,0.21643960479104862,1.2297860166610306,1.5699242301060181,16.28391153084479,0.9199981689453125,-0.7250010351269367,-0.19899940490723367,-2.0439124168534164,1.645913607038949,-1.1214559108803215,0.7234571010658541,-0.7301971365544233,6.9767613786737765,-49.352901162112126,0.9224565059730906,2,0.6299991607666087,0.5649986267089915,1.5424995422363352,1.9799976348877024,2.6100006103515696,0,0.0032163920437910942,-5.60872738128839,34.59999847412109,-1.7010197380063539,34.700000762939446,-3.8135518701710147,35.77000045776367,0.0032163920437910942
10308,2021-02-02,34.669998168945305,34.990001678466804,34.11999893188477,34.330001831054695,3909100.0,0.013742613904125012,-1.2894744767354742,-0.7555461365658871,65.33101172655094,49.89088379470556,-0.08361081122201597,-0.3768404260879876,0.7493410455372711,1.092890897753371,16.723492378229114,0.8700027465820312,-0.5742719488393462,0.33699817657470277,-1.3564957358582816,2.030492089007687,-0.5097487796417894,1.183745132791195,-1.0123828516961169,25.193729106014384,-35.45096182735928,0.8467469562164927,2,0.35500144958496804,0.0950012207031321,1.110001564025886,1.510000228881843,1.8300018310546946,1,0.003461285056816754,-1.2715965658363828,34.200000762939446,-5.60872738128839,34.59999847412109,-1.7010197380063539,34.700000762939446,0.003461285056816754
10309,2021-02-03,34.61999893188477,34.889999389648445,34.09000015258789,34.560001373291016,3196600.0,-0.0014421470926213598,1.6666709052299238,0.1764653083206458,61.65413264267138,52.98547648795384,0.11310242965640782,-0.4225383635577842,0.7652074213507447,1.1532155800562904,17.412559770519326,0.799999237060554,-0.390266060374735,0.33399906158447834,-1.2656906137414055,1.9336887369103621,-0.4658457760784671,1.1338438992474238,-0.7858406252232726,36.58528642804684,-27.224473545583216,0.7998448376629433,2,0.6900005340576101,0.14500045776366477,1.2350006103515554,1.5599994659423757,2.4600028991699148,2,0.0014442298845505075,-1.2894744767354742,34.669998168945305,-1.2715965658363828,34.200000762939446,-5.60872738128839,34.59999847412109,0.0014442298845505075
10310,2021-02-04,34.59000015258789,34.97999954223633,34.389999389648445,34.5,2905600.0,-0.0008665158931953076,-2.8064357349413704,1.5000635808746952,55.76924957940443,55.21380488607539,0.25276912268375895,-0.5083899215285896,0.7706594553204269,1.1971426260138287,18.202394097120116,0.5900001525878835,-0.14669116639717572,0.3610002517700224,-1.0970145998650196,1.8190151034050643,-0.3680071740474986,1.0900076775875434,-0.5898914358788119,44.185991495301124,-15.975523399540101,0.7290074258175218,2,0.7199993133544922,0.17499923706054688,1.4224987030029297,1.5099983215332031,2.740001678466797,3,0.026308177027979163,1.6666709052299238,34.61999893188477,-1.2894744767354742,34.669998168945305,-1.2715965658363828,34.200000762939446,0.026308177027979163
10311,2021-02-05,34.61999893188477,35.029998779296875,34.40999984741211,34.61999893188477,3102500.0,0.0008672673941760856,-1.9523887375112534,0.0,58.407074417941416,56.9784380987008,0.29099547135415804,-0.4977513112586536,0.7211144808757126,1.1794719165378709,17.305325214130715,0.6199989318847656,0.08323247537916956,0.3489990234375071,-1.1029385519492934,1.8009365988243076,-0.3769697642558967,1.0749678111309109,-0.5299987792968821,59.40588824051588,1.2160328312128712,0.7259687876934007,2,0.6900005340576101,-0.04500007629395242,1.4750013351440359,1.479999542236321,2.700000762939446,4,0.05517041901618924,-2.8064357349413704,34.59000015258789,1.6666709052299238,34.61999893188477,-1.2894744767354742,34.669998168945305,0.05517041901618924
10312,2021-02-08,34.799999237060554,34.84999847412109,34.34000015258789,34.84999847412109,3250700.0,0.005199315734524923,19.40024414435586,-100.0,63.08724660389054,58.488211418873185,0.09600874886340449,-0.6537772689069712,0.5342174977158933,1.0132908814597883,16.056758775116037,0.509998321533196,0.2724994004920802,0.49249935150147195,-0.9747843666668672,1.959783069669811,-0.24114250758270117,1.226141210585645,-0.5593991851806734,75.53192784530238,17.228170432022353,0.7336418590841697,2,0.5100002288818288,-0.22500038146973367,1.2950010299682546,1.2999992370605398,2.249999999999993,0,0.035632232921035234,-1.9523887375112534,34.61999893188477,-2.8064357349413704,34.59000015258789,1.6666709052299238,34.61999893188477,0.035632232921035234
10313,2021-02-09,34.779998779296875,35.080001831054695,34.560001373291016,34.889999389648445,2192000.0,-0.0005747258104068509,1.1224270544638917,2.2000457770664577,61.69726155281044,59.75660751932314,0.005256681686546472,-0.5285617296297076,0.5340515812160618,1.0436218113843267,14.392707271985639,0.520000457763679,0.4366925270120561,0.3884988784790053,-0.9765114484762094,1.75350920543422,-0.29400628499860204,1.0710040419566127,-0.4399986267089844,69.69671281543397,11.797079907676107,0.6825051634776066,2,0.060001373291015625,-0.2049999237060547,1.3150014877319336,1.3199996948242188,2.3400001525878977,1,0.058366954147293315,19.40024414435586,34.799999237060554,-1.9523887375112534,34.61999893188477,-2.8064357349413704,34.59000015258789,0.058366954147293315
10314,2021-02-10,35.31999969482422,35.45000076293945,34.990001678466804,35.049999237060554,2668300.0,0.015526191330655914,-1.3589964297941513,-2.454535996670605,63.6956498302872,60.4566222313333,-0.676422772345262,-0.926243043326707,-0.02605947334451031,0.5170366793049652,12.402926315913767,0.6700019836425781,0.5247104901466031,0.807999801635745,-0.4255075777546935,2.0415071810261836,0.19124611194052932,1.4247534913309607,-0.9799995422363281,88.28819850161523,32.217564162688404,0.616753689695218,2,-0.5849990844726562,-0.7450008392333984,0.7750005722045898,0.7250003814697266,2.529998779296875,2,0.03340884245105746,1.1224270544638917,34.779998779296875,19.40024414435586,34.799999237060554,-1.9523887375112534,34.61999893188477,0.03340884245105746
10315,2021-02-11,34.43000030517578,35.400001525878906,34.31999969482422,35.18000030517578,2925300.0,-0.025198170932568154,-1.2268050967437472,-2.7777730682830386,50.483552143722015,60.02205202859139,0.19137440599663336,0.04896334501767541,0.8130856794761314,1.4194045362323067,10.723922382171995,1.0800018310546875,0.490787654126855,-0.13449954986572266,-1.2487606771439914,0.9797615774125461,-0.691630113504857,0.4226310137734117,2.1699981689453125,9.734558086306599,-41.27906820117374,0.5571305636391354,2,0.30500030517578125,0.14499855041503906,1.6049995422363281,1.614999771118164,3.8400001525878906,3,0.07696780430990979,-1.3589964297941513,35.31999969482422,1.1224270544638917,34.779998779296875,19.40024414435586,34.799999237060554,0.07696780430990979
10316,2021-02-12,34.549999237060554,34.59999847412109,34.09999847412109,34.439998626708984,3216700.0,0.0034853015051159453,3.76192552225282,-0.14666748046875946,45.64755563510734,58.41919268137619,0.07100405807935317,-0.03336695533906919,0.6512826580909774,1.3047734970096556,9.739851721705719,0.5,0.42332905325556425,-0.039500617980948505,-1.1272790605824312,1.0482778246205342,-0.5833898392816934,0.5043886033197964,2.004399261474603,33.33333333333421,-14.2056741932589,0.543889221300742,2,0.2200012207031179,0.024999618530266332,1.4850006103515554,1.4950008392333913,3.450000762939446,4,0.08046317381715373,-1.2268050967437472,34.43000030517578,-1.3589964297941513,35.31999969482422,1.1224270544638917,34.779998779296875,0.08046317381715373
10317,2021-02-16,33.900001525878906,34.439998626708984,33.61999893188477,34.310001373291016,3685100.0,-0.018813248206512756,1.4477809092720486,-3.7272506588983583,33.54033833193944,54.88689563753047,0.7531761857598553,0.6532749227439467,1.2871678999870468,1.9546574956739562,9.109511621908881,0.9300003051757812,0.3583028037684599,-0.6914983749389663,-1.7737623771849513,0.3907656273070188,-1.2326303760619552,-0.15036637381597728,2.5562209716796858,15.300672886909645,-25.249800447584455,0.5411320011229911,2,0.6349983215332031,0.6749973297119141,1.4699974060058594,2.0549983978271484,3.0,1,0.10088489719785176,3.76192552225282,34.549999237060554,-1.2268050967437472,34.43000030517578,-1.3589964297941513,35.31999969482422,0.10088489719785176
10318,2021-02-17,33.970001220703125,34.130001068115234,33.59999847412109,33.77000045776367,3763700.0,0.002064887659983805,1.0384697208671365,-0.4878069204216638,30.519452102752737,51.42748668865062,0.6408298854025531,0.6430212470557848,1.1968081130076627,1.9055476151812343,8.25314479599459,0.5300025939941477,0.3226341405679207,-0.6384986877441392,-1.6664914799629784,0.3894941044747,-1.1524950838535588,-0.1245022916347196,2.3160478629150347,20.00012371975856,-15.68742197361539,0.5139963961094192,2,0.5549983978271484,0.6049976348876953,1.2199993133544922,1.8050003051757812,3.9099998474121023,2,0.09066817502733282,1.4477809092720486,33.900001525878906,3.76192552225282,34.549999237060554,-1.2268050967437472,34.43000030517578,0.09066817502733282
10319,2021-02-18,34.700000762939446,34.93000030517578,33.740001678466804,33.950000762939446,3233600.0,0.021489535354841882,-1.0341888701957935,3.7499856949398236,50.0,50.786458957605674,-0.08563322477584734,-0.013644439785501561,0.45096516508425566,1.1886001646976538,6.476315647367653,1.1899986267089773,0.2987573539679431,0.044500732421866473,-0.9029491238200151,0.9919505886637481,-0.4292241956990708,0.5182256605428037,1.3711642719189499,61.11113465858493,23.172052640609735,0.4737249281209404,2,-0.17500114440917258,-0.1250019073486257,0.3099994659423899,0.6700000762939524,3.799999237060554,3,0.0697405797042503,1.0384697208671365,33.970001220703125,1.4477809092720486,33.900001525878906,3.76192552225282,34.549999237060554,0.0697405797042503
10320,2021-02-19,34.09999847412109,34.919998168945305,34.09999847412109,34.779998779296875,4819200.0,-0.017291131862428588,-1.4117627259365135,-0.9066670735677178,44.76986479347128,49.271213443775665,0.4889735597654621,0.6213657137564041,1.0316939515695793,1.7904741998787586,5.0020331046159665,0.8199996948242188,0.18222349961592954,-0.5575014114379968,-1.4998137055134393,0.3848108826374457,-1.0286575584757145,-0.08634526440027912,1.7734732358783276,37.59393320560309,-3.1696725667557217,0.4711561470377198,2,0.4250011444091868,0.605001449584968,0.5700006484985423,0.6650009155273509,4.590000152587891,4,0.10997067940768179,-1.0341888701957935,34.700000762939446,1.0384697208671365,33.970001220703125,1.4477809092720486,33.900001525878906,0.10997067940768179
10321,2021-02-22,34.47999954223633,34.639999389648445,33.97999954223633,34.130001068115234,3378700.0,0.011143726836340795,-1.0307639940373705,-0.5147034074206994,52.941167042259906,48.143871270261144,0.09725226328060188,0.26270966092066317,0.6257990758745962,1.4091447351360742,4.289267405239423,0.6599998474121165,0.1058123966166633,-0.18250026702880717,-1.119660027199238,0.7546594931416237,-0.6510801471140226,0.2860796130564083,1.2115943088928205,66.16540275116753,20.25521298650751,0.468579880085214,2,0.04500007629394531,0.35000038146972656,0.15999984741210938,0.2849998474121094,3.8400001525878906,0,0.10991882151520271,-1.4117627259365135,34.09999847412109,-1.0341888701957935,34.700000762939446,1.0384697208671365,33.970001220703125,0.10991882151520271
10322,2021-02-23,34.970001220703125,35.15999984741211,34.31999969482422,34.700000762939446,3623800.0,0.014211185759053446,1.5846249552505092,0.7714332425068323,53.138108037361754,47.19285421298907,-0.4091222147930367,-0.23874483360820875,0.11474125282283865,0.9203311594692494,4.557409850397747,0.8400001525878906,0.08497600282258588,0.3070013046264677,-0.6308373386091617,1.244839947862097,-0.16191801699134345,0.7759206262442788,0.5542650002653815,87.82061157368356,37.66690242929616,0.46891932161781336,2,-0.44500160217285156,-0.1400012969970703,-0.3300018310546875,-0.2050018310546875,2.6299972534179688,1,0.08664565837941796,-1.0307639940373705,34.47999954223633,-1.4117627259365135,34.09999847412109,-1.0341888701957935,34.700000762939446,0.08664565837941796
10323,2021-02-24,35.2400016784668,35.40999984741211,34.900001525878906,35.0,4809300.0,0.00772091645235129,-1.3181814241002923,0.888893598383678,56.2000274658202,46.36000728360384,-0.678344362433009,-0.5569922605356226,-0.16265115461212076,0.649428468953019,4.944150167151657,0.5099983215332031,0.054881133218628975,0.5895017623901353,-0.30770975316923455,1.4867132779495051,0.14089600461045393,1.0381075201698167,-1.6400032043457102,89.82045776417374,36.3827411008932,0.4486057577796846,2,-0.7350025177001953,-0.4100017547607422,-0.695002555847168,-0.4750022888183594,2.049999237060547,2,0.047105555287939804,1.5846249552505092,34.970001220703125,-1.0307639940373705,34.47999954223633,-1.4117627259365135,34.09999847412109,0.047105555287939804
10324,2021-02-25,34.56999969482422,35.58000183105469,34.459999084472656,35.220001220703125,4155500.0,-0.019012541195535193,-1.5747108293213368,-2.7083207502185487,49.82269107800984,46.28657827630249,-0.14071570149132384,0.019498886647866698,0.4926657649618136,1.312068289989341,4.078931928670136,1.1200027465820312,-0.03259062814021263,-0.02050018310546875,-0.7466862001011094,0.7056858338901719,-0.3835931916032891,0.3425928253923516,-0.9338011932373149,36.874956786694355,-17.00050726167875,0.36309300849782006,2,0.020000457763671875,0.26000022888183594,-0.025000572204589844,0.19499969482421875,2.920001983642578,3,0.09574779874199946,-1.3181814241002923,35.2400016784668,1.5846249552505092,34.970001220703125,-1.0307639940373705,34.47999954223633,0.09574779874199946
10325,2021-02-26,33.93000030517578,34.689998626708984,33.90999984741211,34.610000610351555,4591100.0,-0.01851314420879957,-1.166659602424448,1.0461518598072592,44.48001435545995,46.15685146745279,0.4703637528177822,0.6312168209510176,1.1012137659757002,1.9247823553545373,4.223345513542395,0.779998779296875,-0.13063631218582827,-0.6219995498657198,-1.4032964918824433,0.1592973921510037,-1.0126480208740816,-0.23135107885735806,-0.21604967041016465,1.1976307788597496,-49.83110301201957,0.39064847100836353,2,0.6599998474121094,1.0949993133544922,0.5149993896484375,0.8349990844726562,3.6899986267089915,4,0.13468905551784216,-1.5747108293213368,34.56999969482422,-1.3181814241002923,35.2400016784668,1.5846249552505092,34.970001220703125,0.13468905551784216
10326,2021-03-01,34.150001525878906,34.59999847412109,33.990001678466804,34.110000610351555,2872500.0,0.006483973437205304,-3.3571389645777763,-0.05882484937563516,44.83309044221947,47.41160170192835,0.20970907318837817,0.3960817209804901,0.8503797071617214,1.674985369432605,4.3755633879882865,0.6699981689453054,-0.2886629691670066,-0.3794984817504883,-1.1806413833429374,0.4216444198419609,-0.7800699325467093,0.021072969045732748,-0.36140884326172795,14.371340921602355,-32.171661232528024,0.4005714507962244,3,0.4399986267089844,0.9499969482421875,-0.06250190734863281,0.6149978637695312,3.0900001525878906,0,0.1329428081398374,-1.166659602424448,33.93000030517578,-1.5747108293213368,34.56999969482422,-1.3181814241002923,35.2400016784668,0.1329428081398374
10327,2021-03-02,34.310001373291016,34.540000915527344,33.990001678466804,34.169998168945305,2760500.0,0.004685207621172749,-1.200013733014965,3.499999999999556,46.3452791223473,49.17002692632774,0.12737911828126158,0.2579717282780507,0.6636718223552691,1.4898094427961723,4.4863571184467075,0.5499992370605398,-0.30841175295079637,-0.22499866485595987,-1.0180868524496631,0.5680895227377434,-0.621542758652808,0.1715454289408882,-0.4497523247363375,23.95215872776571,-18.849835545962915,0.39654409379685013,3,0.35000038146972656,0.7899971008300781,-0.12250232696533203,0.4549980163574219,2.9899978637695312,1,0.11687549288921995,-3.3571389645777763,34.150001525878906,-1.166659602424448,33.93000030517578,-1.5747108293213368,34.56999969482422,0.11687549288921995
10328,2021-03-03,34.790000915527344,34.84999847412109,33.889999389648445,34.259998321533196,3997100.0,0.013990076450710598,1.9538537381230658,3.7856461676792135,45.839885786695646,48.70779201373837,-0.2504038266298636,-0.2240644490085657,0.14297096207863547,0.97870677248698,4.505305595992024,0.959999084472642,-0.29763256046766173,0.24900074005127237,-0.5501801652794001,1.0481816453819448,-0.15058971261406384,0.6485911927166086,0.7900009155273438,53.25445122611848,15.536696292127864,0.39959045266533744,3,-0.05500030517578125,0.30999755859375,-0.3600015640258789,-0.02500152587890625,1.3999977111816335,2,0.08077026400248255,-1.200013733014965,34.310001373291016,-3.3571389645777763,34.150001525878906,-1.166659602424448,33.93000030517578,0.08077026400248255
10329,2021-03-04,34.669998168945305,35.56999969482422,34.509998321533196,34.900001525878906,3853300.0,-0.0034493458874408356,-2.8545290608960285,-0.4339664740134093,52.14283573386514,49.52701100711546,-0.15098186534588365,-0.10553464117621303,0.2216506466719821,1.068668562168405,4.760122354193251,1.0600013732910227,-0.1631096105174379,0.126498031616201,-0.6740350473524188,0.9270311105848208,-0.27376850786810536,0.5267645711005073,-0.7799987792968608,46.428490333830716,4.957438488529171,0.400266539484309,3,0.0650024414062571,0.43000030517578836,-0.17499828338622336,0.0950012207031321,2.8600006103515767,3,0.07556973997560901,1.9538537381230658,34.790000915527344,-1.200013733014965,34.310001373291016,-3.3571389645777763,34.150001525878906,0.07556973997560901
10330,2021-03-05,35.5,35.779998779296875,34.740001678466804,34.880001068115234,6531600.0,0.023940059846848882,-1.3111105459693588,-2.6956081865524757,57.52772906136205,50.03662900923793,-0.8510009091861477,-0.9105504194500753,-0.6360459302211865,0.21202951710424145,5.221042915606356,1.1100006103515696,0.010512392076925892,0.9109998703002944,0.003095690364290249,1.8189040502362985,0.45704778033228877,1.3649519602683,-1.6100006103515554,85.18524498841457,40.92156032915405,0.45395208996800374,3,-0.6650009155273438,-0.8100013732910156,-0.7025003433227539,-0.7350006103515625,1.720001220703132,4,0.05605638530892376,-2.8545290608960285,34.669998168945305,1.9538537381230658,34.790000915527344,-1.200013733014965,34.310001373291016,0.05605638530892376
10331,2021-03-08,36.52999877929688,36.91999816894531,35.459999084472656,35.54999923706055,5818200.0,0.02901405012103897,-1.5172401319359263,1.5806471460477938,69.65615317155391,51.871967357481495,-1.7429124672578737,-1.8868603167065174,-1.6829865583952355,-0.8499048204966684,6.161305816668296,1.4599990844726562,0.05225527491916182,1.845498657226571,0.5889798772646628,3.102017437188479,1.217239267245617,2.473758047207525,-2.5643994140624997,87.128727829424,37.58204687092148,0.628259389980954,3,-1.125000000000007,-1.270000457763679,-1.732499122619636,-1.7649993896484446,0.7200012207031179,0,0.02983849408737571,-1.3111105459693588,35.5,-2.8545290608960285,34.669998168945305,1.9538537381230658,34.790000915527344,0.02983849408737571
10332,2021-03-09,36.040000915527344,36.86000061035156,36.02000045776367,36.459999084472656,4258900.0,-0.013413574600151357,-2.6521818453220107,-0.4285697603356904,64.55694300923997,52.80051352897259,-1.2127020950308136,-1.3694119386674757,-1.2295135335459761,-0.39389834926245726,7.064900768221628,0.8400001525878906,0.16694114541260063,1.2935007095336886,-0.10172796504600967,2.688729384113387,0.5958863722438394,1.9911150468235377,-1.8971376220703036,70.95717465529216,16.942997332574684,0.6976143372898473,3,-0.6350021362304688,-0.7800025939941406,-1.2425012588500977,-1.2750015258789062,1.5400009155273438,1,0.03329635772629658,-1.5172401319359263,36.52999877929688,-1.3111105459693588,35.5,-2.8545290608960285,34.669998168945305,0.03329635772629658
10333,2021-03-10,36.810001373291016,36.88999938964844,35.61999893188477,36.18000030517578,3682300.0,0.021365161992321857,2.215202831578065,-1.5000090826521344,64.75523012998762,54.4596845347479,-1.940658755108906,-2.0865083047933837,-2.026877322412254,-1.1897659846132953,7.901565854307421,1.2700004577636648,0.2345054744623951,1.962001037597659,0.2888370701271512,3.635165005068167,1.1254190538624016,2.7985830213329166,-2.5005099873046817,95.4358173187267,40.57118836952466,0.8365819837352552,3,-1.4050025939941406,-1.5500030517578125,-2.0125017166137695,-2.045001983642578,0.7399978637695312,2,0.013311541578074237,-2.6521818453220107,36.040000915527344,-1.5172401319359263,36.52999877929688,-1.3111105459693588,35.5,0.013311541578074237
10334,2021-03-11,36.5,36.90999984741211,36.40999984741211,36.5099983215332,2519100.0,-0.008421661551905046,-4.2631959363141725,-0.015870324733123022,67.49270148083474,57.01664977090065,-1.4841728481813234,-1.7745538885506278,-1.756142728073165,-0.9092937918859434,8.324115370507098,0.5,0.2640993505699001,1.5929996490478544,-0.22701876349847794,3.4130180615941867,0.6829904427746882,2.5030088553210206,-2.0338782070361248,80.73399793166075,22.706349857439278,0.9100092062731678,3,-1.095001220703125,-1.2400016784667969,-1.6050004959106445,-1.7350006103515625,1.3499984741210938,3,-0.008493188309343092,2.215202831578065,36.810001373291016,-2.6521818453220107,36.040000915527344,-1.5172401319359263,36.52999877929688,-0.008493188309343092
10335,2021-03-12,37.08000183105469,37.18999862670898,36.61000061035156,36.70000076293945,2383600.0,0.01589046112478587,-1.0714164072451569,-38.00648607401755,68.4135904630528,59.636705328771015,-1.7549039746605004,-2.2618090503476793,-2.3630336532328045,-1.5176679480168147,9.14200156609718,0.6899986267089773,0.2719827441674312,2.040501403808591,-0.005161496806977084,4.086164304424159,1.017669953500807,3.063332854116375,-2.466647455531927,93.64180203700516,35.1298189723408,1.0228314503077838,3,-1.5400028228759766,-1.6850032806396555,-2.0425024032592773,-2.31500244140625,1.1899986267089844,4,0.012135839428824458,-4.2631959363141725,36.5,2.215202831578065,36.810001373291016,-2.6521818453220107,36.040000915527344,0.012135839428824458
10336,2021-03-15,37.33000183105469,37.41999816894531,36.90999984741211,37.16999816894531,2525700.0,0.006742178739339355,2.0000224396373754,0.42106108517793506,67.30203867942251,61.96523416844604,-1.6834123285707108,-2.4167685122587557,-2.628223216711369,-1.7878490532266085,9.820956768669246,0.5099983215332031,0.38450920183011306,2.151501274108888,-0.11949961275094978,4.422502160968726,1.0160008306789692,3.287001717538807,-2.5105159154370327,95.00020133132989,38.535125429871385,1.1355004434299174,3,-1.6750030517578125,-1.8200035095214844,-2.2925024032592773,-2.56500244140625,1.2199974060058594,0,-0.0029467078745237796,-1.0714164072451569,37.08000183105469,-4.2631959363141725,36.5,2.215202831578065,36.810001373291016,-0.0029467078745237796
10337,2021-03-16,37.31999969482422,37.52000045776367,37.040000915527344,37.29999923706055,3064700.0,-0.00026793827323490227,1.2857013106147992,0.125,65.85362166047257,64.18898259886569,-1.3427444515731892,-2.252919990513739,-2.6380308867493483,-1.7927025281074265,10.02979994825086,0.4799995422363281,0.6049509441055676,1.9704992294311552,-0.40766916329981484,4.348667622162125,0.7814150330656702,3.15958342579664,-2.2404625538737974,89.47365250946643,35.68996573463063,1.1890841963654868,3,-1.3050003051757812,-1.760000228881836,-2.377500534057617,-2.5550003051757812,0.8499984741210938,1,-0.0018756617201668435,2.0000224396373754,37.33000183105469,-1.0714164072451569,37.08000183105469,-4.2631959363141725,36.5,-0.0018756617201668435
10338,2021-03-17,37.04999923706055,37.47000122070313,36.9900016784668,37.47000122070313,2477100.0,-0.007234739013170954,1.2857013106147557,-20.999618539004743,70.12984198131163,66.18753884858197,-0.8028814548807901,-1.834393038202407,-2.382681968978723,-1.5387995430727557,10.197469824050591,0.47999954223633523,0.823128208280437,1.5464988708496108,-0.8543282590844967,3.9473260007837183,0.3460853058825606,2.746912435816661,-1.677606498092537,57.65757096707678,1.6633707067079087,1.2004135649670535,3,-0.9199981689453125,-1.489999771118164,-2.1075000762939453,-2.2849998474121094,0.5600013732910156,2,0.014305063560270836,1.2857013106147992,37.31999969482422,2.0000224396373754,37.33000183105469,-1.0714164072451569,37.08000183105469,0.014305063560270836
10339,2021-03-18,37.11999893188477,37.33000183105469,36.959999084472656,37.0,2274900.0,0.0018893305334863886,-2.700013351389498,-0.28571039318445185,78.53304280712182,68.52146259811083,-0.5462442777740009,-1.8064124174200273,-2.452959568330975,-1.6335947157500428,11.429274380627872,0.37000274658203125,1.0427954332441516,1.4954986572265696,-0.9776624674397922,3.9686597818929314,0.2589180948933887,2.7320792195597505,-1.4898932666612836,56.04378099442127,-6.5975360242122605,1.2365805623331794,3,-0.6299991607666087,-1.55999946594239,-2.4124994277954173,-2.3549995422363352,0.0800018310546804,3,0.011584060278795327,1.2857013106147557,37.04999923706055,1.2857013106147992,37.31999969482422,2.0000224396373754,37.33000183105469,0.011584060278795327
10340,2021-03-19,37.849998474121094,37.9900016784668,37.11999893188477,37.209999084472656,7733300.0,0.019665936509746906,-1.1219587082127866,5.333375719235466,80.3278134927582,69.70720263380021,-1.0145292123201557,-2.362176691851694,-3.180240473981897,-2.3899850303910455,12.96101693859693,0.8700027465820241,1.2709109410039758,2.0379981994628906,-0.5158063824207275,4.591802781346509,0.761095908521078,3.3149004904047032,-1.9931054337927847,87.03676231650631,17.534092704846856,1.2769022909418106,3,-1.0449981689453125,-2.0549983978271484,-3.1949987411499023,-3.0849990844726562,-0.7899971008300781,4,0.0,-2.700013351389498,37.11999893188477,1.2857013106147557,37.04999923706055,1.2857013106147992,37.31999969482422,0.0
10341,2021-03-22,38.27000045776367,38.27000045776367,37.40999984741211,37.54999923706055,4057800.0,0.011096486144636097,1.3888865341414827,1.125002980235081,81.13202794082174,71.54887873730928,-1.2982840649965652,-2.6179042717658803,-3.5297233381581137,-2.8270181906196115,14.510826951992303,0.8600006103515625,1.495164698263224,2.2685001373290987,-0.42763523931362357,4.964635513971821,0.9204324490077411,3.6165678256504563,-2.1144722080959752,100.0,23.713699236642896,1.3480676883213603,3,-1.3250007629394531,-2.335000991821289,-3.6150007247924805,-3.5050010681152344,-1.279998779296875,0,0.0,-1.1219587082127866,37.849998474121094,-2.700013351389498,37.11999893188477,1.2857013106147557,37.04999923706055,0.0
10342,2021-03-23,38.0,38.47999954223633,37.900001525878906,38.43999862670898,3563000.0,-0.0070551464471931835,1.2307596376040788,-0.6111081676768434,76.09751468191041,72.80913257641181,-0.8057531650636989,-2.223252208495566,-3.200236264990501,-2.5663712326179535,15.946657501067344,0.5799980163574219,1.6286441360254642,1.8469997406005874,-0.9439408403345553,4.63794032153573,0.45152945013301604,3.2424700310681587,-1.506156197036944,68.42109225792366,-10.333330445720364,1.39547029046757,3,-0.5550003051757812,-1.960000991821289,-3.327500343322754,-3.2350006103515625,-1.0400009155273438,1,0.014473664133172193,1.3888865341414827,38.27000045776367,-1.1219587082127866,37.849998474121094,-2.700013351389498,37.11999893188477,0.014473664133172193
10343,2021-03-24,36.900001525878906,37.540000915527344,36.72000122070313,37.38000106811523,3055700.0,-0.028947328266344607,1.0500011920940147,1.0909114553982484,65.63816149908405,72.60307257843951,0.3445919225851597,-1.0461509313299686,-2.0210359458761076,-1.464653815069667,16.474727805936006,1.279998779296868,1.5635234957127153,0.6640012741088839,-2.1113061553726027,3.4393087035903704,-0.7236524406318594,2.051654988849627,1.5799980163574219,10.227299820318555,-69.61643825338923,1.3876537147407428,3,0.6449985504150391,-0.8600025177001953,-2.3450021743774414,-2.1350021362304688,0.18999862670898438,2,0.034417251776418745,1.2307596376040788,38.0,1.3888865341414827,38.27000045776367,-1.1219587082127866,37.849998474121094,0.034417251776418745
10344,2021-03-25,37.88000106811523,38.02000045776367,36.900001525878906,37.13000106811523,3842700.0,0.026558252078906275,1.17475778495449,-1.5625014901175636,66.34615535768269,72.37335756673173,-0.4683169454899314,-1.8608665119641756,-2.902687831608681,-2.431470130010311,17.796933579035702,1.1199989318847656,1.5990308025678814,1.4785007476806555,-1.2731666581119825,4.230168153473294,0.10266704478433297,2.854334450576978,0.5999984741211009,65.90914509518275,-12.711215627306856,1.37583370289632,3,-0.2800006866455007,-1.7700004577636648,-3.3300018310546804,-3.1150016784667898,-0.38000106811522727,3,-0.0071277837948883205,1.0500011920940147,36.900001525878906,1.2307596376040788,38.0,1.3888865341414827,38.27000045776367,-0.0071277837948883205
10345,2021-03-26,38.5,38.56999969482422,37.72999954223633,37.84000015258789,2689300.0,0.016367447581902228,1.1000023841880648,0.8799997965494791,64.33770329774055,72.04398696876706,-0.967443444641134,-2.235556126669252,-3.430258811872406,-3.0280002037895457,19.02022578416486,0.8400001525878906,1.597765321098116,1.869999694824216,-0.7744221562928288,4.514421545941261,0.5477887692656935,3.1922106203827383,-1.779998779296868,96.21622959135279,17.90079406566879,1.322210925558522,3,-0.8549995422363281,-2.270000457763672,-3.950000762939453,-3.7350006103515625,-0.9099998474121094,4,-0.033766213949624646,1.17475778495449,37.88000106811523,1.0500011920940147,36.900001525878906,1.2307596376040788,38.0,-0.033766213949624646
10346,2021-03-29,38.68999862670898,38.91999816894531,38.45000076293945,38.540000915527344,2381600.0,0.0049350292651682,-1.8484862496676568,0.22726931190936125,70.16739951007001,72.52329561872233,-1.0552049598749775,-2.1797470420718454,-3.5453153702863887,-3.201330098212935,20.412748163064975,0.4699974060058594,1.6145208327126426,1.832998466491695,-0.6917928581752335,4.357789791158623,0.5706028041582272,3.0953941288251627,-1.9329974365234222,89.54546085074767,9.873803219816665,1.2623956623334658,3,-0.8699989318847585,-2.2849998474121023,-4.074998855590813,-3.9249992370605398,-0.9199981689453054,0,-0.04212967979514792,1.1000023841880648,38.5,1.17475778495449,37.88000106811523,1.0500011920940147,36.900001525878906,-0.04212967979514792
10347,2021-03-30,38.31999969482422,38.97999954223633,38.290000915527344,38.72999954223633,2873000.0,-0.009563167356365199,-1.9361805741556892,-2.7333740240585205,62.236611313386895,71.64626998895292,-0.5905402234768218,-1.5746592732349427,-3.0970034861813787,-2.82702340655257,21.794463216833815,0.6899986267089844,1.5734246795069424,1.2624996185302706,-1.037540374165971,3.562539611226512,0.1124796221821498,2.4125196148783914,-1.4764786254882765,70.79644523964241,-6.596898911279382,1.1500199963481195,3,-0.4699993133544922,-1.885000228881836,-3.6424999237060547,-3.5550003051757812,-0.1699981689453125,1,-0.03470767293709198,-1.8484862496676568,38.68999862670898,1.1000023841880648,38.5,1.17475778495449,37.88000106811523,-0.03470767293709198
10348,2021-03-31,37.599998474121094,38.22999954223633,37.52999877929688,38.22999954223633,4084900.0,-0.018789176055248658,1.2222208766522533,1.5365885428781436,58.358648693147714,69.40467064295581,0.24102981774944254,-0.6675729843976441,-2.2980264398252572,-2.1074961653867987,23.312365725335084,0.7900009155273366,1.5127911911811012,0.40199851989746094,-1.6441182952898288,2.4481153350847507,-0.6210598876961839,1.4250569274911058,-0.6282886964111256,33.653731529419964,-41.52766004698466,1.0230584075936433,3,0.2500019073486328,-1.164999008178711,-2.9224987030029297,-2.8349990844726562,0.3500022888183594,2,-0.01702126105374524,-1.9361805741556892,38.31999969482422,-1.8484862496676568,38.68999862670898,1.1000023841880648,38.5,-0.01702126105374524
10349,2021-04-01,37.290000915527344,37.66999816894531,36.84000015258789,37.63999938964844,4445800.0,-0.008244616254628578,3.048809989021009,0.5555521916306895,51.664018745828635,66.21980455996363,0.6455663463770662,-0.15939980767588224,-1.9152177850503733,-1.797704272555869,23.85113176033758,0.8299980163574219,1.4624910038328736,-0.038999176025392046,-1.703537805481389,1.625539453430605,-0.8712684907533941,0.79327013870261,1.6899986267089844,21.028079031993556,-49.67763860022144,0.8322693147279988,4,0.5599994659423828,-0.8550014495849609,-2.6225013732910156,-2.5250015258789062,0.9599990844726562,3,-0.005363388523173085,1.2222208766522533,37.599998474121094,-1.9361805741556892,38.31999969482422,-1.8484862496676568,38.68999862670898,-0.005363388523173085
10350,2021-04-05,37.4900016784668,37.86999893188477,37.27999877929688,37.5099983215332,3710800.0,0.005363388523172974,-1.6818039950063288,0.05713351498637602,51.277954395464775,62.90268527714618,0.434859988862911,-0.21362310271770468,-2.04825369310673,-1.9953127487165432,24.251877176672632,0.5900001525878906,1.41353322454637,0.061501502990722656,-1.3633491355042224,1.4863521414856677,-0.6509238162567499,0.7739268222381952,1.4471978759765634,30.373911741427623,-35.71959792302492,0.7124253192474738,4,0.3599987030029297,-1.055002212524414,-2.780001640319824,-2.7250022888183594,0.45999908447265625,0,0.0002666930137520396,3.048809989021009,37.290000915527344,1.2222208766522533,37.599998474121094,-1.9361805741556892,38.31999969482422,0.0002666930137520396
10351,2021-04-06,37.61999893188477,37.900001525878906,37.38000106811523,37.47000122070313,3105000.0,0.003467517940727083,-2.1515368698484543,-7.501144601297215,52.351093617430976,60.26419404775958,0.22681577665647268,-0.27170370174899006,-2.118710966868882,-2.0951530412877446,23.561378953240183,0.520000457763679,1.32013414241257,0.1369987487793054,-1.2251519402130029,1.4991494377716137,-0.5440765957168452,0.818074093275456,1.275256634521476,36.44855148416755,-25.585093125082018,0.6810753444961531,4,0.23000144958495383,-1.18499946594239,-2.8124990463256907,-2.8549995422363352,-0.11999893188477273,1,-0.0007974157402608206,-1.6818039950063288,37.4900016784668,3.048809989021009,37.290000915527344,1.2222208766522533,37.599998474121094,-0.0007974157402608206
10352,2021-04-07,37.2400016784668,37.88999938964844,37.04999923706055,37.81999969482422,4262000.0,-0.010100937379238228,1.3333421636828915,-3.866712443732357,51.4638114584509,58.68926626546701,0.5449805864182693,0.21376389208659674,-1.7010596799679405,-1.6964825979605749,22.69106811239147,0.8400001525878906,1.1272440366067116,-0.30299854278564453,-1.4922672405201993,0.8862701549489103,-0.8976328916529255,0.2916358060816364,1.6141487796630827,28.77710082880509,-32.41342781970825,0.5946343488672786,4,0.6699981689453125,-0.8050022125244141,-2.3950023651123047,-2.4750022888183594,0.8899993896484304,2,0.014231975172099176,-2.1515368698484543,37.61999893188477,-1.6818039950063288,37.4900016784668,3.048809989021009,37.290000915527344,0.014231975172099176
10353,2021-04-08,37.29999923706055,37.349998474121094,35.880001068115234,36.400001525878906,4523700.0,0.0016111051527809561,1.9400060272446717,-1.5517254987076023,51.38889379462993,57.02734831401671,0.6120536121583058,0.20275321313683037,-1.7390158654117869,-1.7457310791885163,22.68816203284222,1.4699974060058594,0.8765865353793245,-0.2675008773803711,-1.4125559153666174,0.8775541606058752,-0.8400283963734907,0.3050266416127485,1.5138682149584923,70.29692312631366,8.1060830860227,0.572527518993122,4,0.13000106811523438,-0.8649997711181641,-2.419999122619629,-2.5349998474121094,0.26000213623046875,3,0.022788265581888068,1.3333421636828915,37.2400016784668,-2.1515368698484543,37.61999893188477,-1.6818039950063288,37.4900016784668,0.022788265581888068
10354,2021-04-09,36.18999862670898,37.290000915527344,35.84000015258789,37.22000122070313,5036400.0,-0.029758730108731313,1.4786295804818248,-1.1444502371476322,37.90085664000262,54.08992090760138,1.628355925146522,1.357961917918601,-0.6284443191704199,-0.6297301736051892,22.67827580826762,1.4599990844726562,0.6514231217996382,-1.36200141906739,-2.5743168419698605,-0.1496859961649193,-1.9681591305186217,-0.7558437076161582,2.5065141699539097,16.990205863889123,-40.320428098790934,0.6061577114512352,4,1.220001220703132,0.5550003051757884,-1.2724990844726491,-1.4249992370605398,1.5300025939941548,4,0.048632279718616944,1.9400060272446717,37.29999923706055,1.3333421636828915,37.2400016784668,-2.1515368698484543,37.61999893188477,0.048632279718616944
10355,2021-04-12,37.52999877929688,37.56999969482422,36.27999877929688,36.36999893188477,5388900.0,0.03702680860559515,1.080643821583171,-1.1262106077945395,45.24419740943395,51.320676229752934,0.15230799910580828,0.05628892272624597,-1.9177962798217933,-1.9657766944156165,22.263464138372537,1.3800010681152415,0.5959073175368133,-0.044501113891591615,-1.2364648302449766,1.1474626024617933,-0.6404829720682841,0.5514807442851009,0.995123258721506,82.0387135960538,28.883440841836816,0.5959818581766908,4,-0.11999893188477273,-0.6699981689453196,-2.612499237060554,-2.7649993896484446,0.09000015258789062,0,0.019184685428242032,1.4786295804818248,36.18999862670898,1.9400060272446717,37.29999923706055,1.3333421636828915,37.2400016784668,0.019184685428242032
10356,2021-04-13,37.22000122070313,37.63999938964844,37.18000030517578,37.52999877929688,3340600.0,-0.00825999383631093,-1.3589733557650066,-0.2672393098027867,45.01278560285514,49.40691781747162,0.25910557989382,0.37694936100646714,-1.5564846061098834,-1.6617312666319108,21.57011684958402,0.45999908447265625,0.44775051822192324,-0.34899864196776775,-1.5467138466656962,0.8487165627301607,-0.947856244316732,0.24985896038119648,1.1440135041894237,67.31715032704098,15.428119928216688,0.5988576023489657,4,-0.18500137329102273,-1.9073486399179274e-06,-2.457502365112312,-2.4550018310546946,0.40999984741209516,1,0.01961309828840818,1.080643821583171,37.52999877929688,1.4786295804818248,36.18999862670898,1.9400060272446717,37.29999923706055,0.01961309828840818
10357,2021-04-14,37.25,37.41999816894531,36.93000030517578,37.209999084472656,3041900.0,0.0008059854463460248,1.5789547653944225,-0.12903622760385902,52.59258715048817,48.766244312731665,0.06857735257299424,0.3598891999898157,-1.5208676013058167,-1.684794455712293,20.83497059400994,0.48999786376953125,0.26826400533414585,-0.3154998779296889,-1.516682887857776,0.8856831319983982,-0.9160913828937325,0.28509162703435464,0.9625738505542785,78.3333580582335,20.299706354954864,0.600591504964042,4,-0.37999916076660156,0.049999237060546875,-1.917501449584961,-2.4850006103515625,0.7799987792968821,2,0.006711409395973256,-1.3589733557650066,37.22000122070313,1.080643821583171,37.52999877929688,1.4786295804818248,36.18999862670898,0.006711409395973256
10358,2021-04-15,37.58000183105469,37.61999893188477,37.27999877929688,37.27999877929688,1901400.0,0.0088591095585151,-1.2666446264178888,7.499904634750919,47.540984631740294,48.3081294111663,-0.2956500632124417,0.07550066671571187,-1.795217882115658,-2.0017198477427343,20.054592417127896,0.36999893188477273,0.02463341567231936,-0.011998176574707031,-1.1884260632223302,1.1644297100729162,-0.6002121198985222,0.5762157667491081,0.49021759762160855,96.66680088755328,37.99229872229254,0.5882139433238124,4,-0.7100009918212891,-0.2800025939941406,-2.2475032806396484,-2.81500244140625,0.589996337890625,3,0.014635423370470413,1.5789547653944225,37.25,-1.3589733557650066,37.22000122070313,1.080643821583171,37.52999877929688,0.014635423370470413
10359,2021-04-16,37.54999923706055,37.7400016784668,37.150001525878906,37.650001525878906,2855000.0,-0.000798365953493585,3.2142477622920667,-0.33333757184274226,41.37928885891898,47.20827768488344,-0.25131685597307296,0.14690124865333587,-1.7071530847710505,-1.9700191847276614,19.33779169769346,0.5900001525878906,-0.13657266646034572,-0.0635007858276353,-1.2191415290739869,1.0921399574187163,-0.6413211574508111,0.5143195857955405,0.38640703505044627,86.98615999226604,31.694741442925107,0.5778203716231773,4,-0.6799983978271484,-0.1399993896484375,-2.217500686645508,-2.7849998474121094,0.6800003051757812,4,0.0002663684802581834,-1.2666446264178888,37.58000183105469,1.5789547653944225,37.25,-1.3589733557650066,37.22000122070313,0.0002663684802581834
10360,2021-04-19,37.849998474121094,37.91999816894531,37.40999984741211,37.72000122070313,3104900.0,0.007989327380983235,2.7778123145610216,-1.299942780850587,42.526677468204674,46.11667589052497,-0.5530381998656253,-0.16137159393903744,-1.9434398860011015,-2.2612895053016118,17.826499621287294,0.5099983215332031,-0.219483664172202,0.23649845123291158,-0.91914229201344,1.3921391944792632,-0.3413219203902642,0.8143188228560874,-2.009998321533203,92.9293084979308,40.23702564158733,0.5778203716231773,4,-0.9699993133544922,-0.4399986267089844,-2.5174999237060547,-3.0849990844726562,0.26000213623046875,0,-0.0034345378773751323,3.2142477622920667,37.54999923706055,-1.2666446264178888,37.58000183105469,1.5789547653944225,37.25,-0.0034345378773751323
10361,2021-04-20,38.27000045776367,38.349998474121094,37.5099983215332,37.72999954223633,3575400.0,0.011096486144636097,1.4000108991825613,4.153940958976693,49.559089181252126,45.90504008194731,-0.9735168161704593,-0.612791728124165,-2.294502459939615,-2.6674769223687633,15.779942754298176,0.8400001525878906,-0.21460726127958907,0.6565004348754897,-0.4991403083708619,1.8121411781218413,0.07868006325231391,1.2343208064986655,-2.388400344848634,94.36632961176002,42.14798985449896,0.5778203716231773,4,-1.1750011444091797,-0.8600006103515625,-2.802501678466797,-3.4000015258789062,-0.3600006103515625,1,-0.016984622892708523,2.7778123145610216,37.849998474121094,3.2142477622920667,37.54999923706055,-1.2666446264178888,37.58000183105469,-0.016984622892708523
10362,2021-04-21,38.54999923706055,38.650001525878906,38.18000030517578,38.40999984741211,3132400.0,0.007316403865892163,1.7646808033209918,0.2592576894276551,59.08223931099016,46.75985625043179,-1.1713283503583583,-0.895379847950025,-2.506689673603077,-2.9264638746377614,13.568240752400996,0.470001220703125,-0.21244781532316637,0.9089992523193331,-0.30981594831756354,2.1278144529562297,0.2995916520008848,1.5184068526377814,-2.569663189697266,93.33318074544272,37.1651370030235,0.6094076003184473,4,-1.3049983978271484,-1.1399993896484375,-2.967500686645508,-3.565000534057617,-0.6300010681152344,2,-0.023865063220568583,1.4000108991825613,38.27000045776367,2.7778123145610216,37.849998474121094,3.2142477622920667,37.54999923706055,-0.023865063220568583
10363,2021-04-22,38.16999816894531,38.68999862670898,38.04999923706055,38.59000015258789,2084400.0,-0.00985735604762128,1.0645177168382502,-3.000027247956403,58.30186805166684,49.02663529617226,-0.7319077110734611,-0.43780176158541906,-2.061249784701765,-2.5338341738927994,13.144507792823134,0.6399993896484304,-0.2371076437404227,0.46549835205077983,-0.7227148693231342,1.6537115734246939,-0.1286082586361772,1.0596049627377369,-2.029482192871093,66.23367294111266,5.388476326658733,0.5941066106869557,4,-0.6849994659423828,-0.7599983215332031,-2.3824987411499023,-3.134998321533203,-0.06999969482421875,3,-0.0036677861242951915,1.7646808033209918,38.54999923706055,1.4000108991825613,38.27000045776367,2.7778123145610216,37.849998474121094,-0.0036677861242951915
10364,2021-04-23,37.61000061035156,38.06999969482422,37.34000015258789,38.0099983215332,2687300.0,-0.014671144497181543,1.8076880754135642,0.9523710048046793,51.0600626932204,49.67284254992631,0.056658095932263564,0.10638533094522273,-1.4583799260610562,-1.967210224423674,12.383984098232798,0.8299980163574219,-0.23945596175933304,-0.08099918365478231,-1.2669498377160338,1.1049514704064691,-0.6739745106854045,0.5119761433758399,-1.2655260222265596,20.000056514097547,-42.85306029150766,0.5929753270306255,4,0.1999988555908203,-0.20000076293945312,-1.765000343322754,-2.575000762939453,0.5699996948242188,4,0.01488959185072769,1.0645177168382502,38.16999816894531,1.7646808033209918,38.54999923706055,1.4000108991825613,38.27000045776367,0.01488959185072769
10365,2021-04-26,37.20000076293945,37.650001525878906,37.16999816894531,37.650001525878906,2448100.0,-0.010901351788312974,1.1333446361208832,1.1250083446980172,46.46465878980225,49.83416179292043,0.46368660677237017,0.4363718828196923,-0.980696348594563,-1.5628005188814527,11.148446027885653,0.48000335693359375,-0.2547718637737546,-0.42599906921386577,-1.5669011910609711,0.7149030526332396,-0.9964501301374185,0.14445199170968692,-0.6678842517277346,1.9738542735890108,-61.56643097507417,0.570451060923553,4,0.6099987030029297,0.20999908447265625,-1.1750011444091797,-2.1650009155273438,1.6699981689453196,0,0.027688138660551198,1.8076880754135642,37.61000061035156,1.0645177168382502,38.16999816894531,1.7646808033209918,38.54999923706055,0.027688138660551198
10366,2021-04-27,37.060001373291016,37.349998474121094,37.0,37.20000076293945,3169700.0,-0.0037634243757304064,-1.6922738343261245,0.31110922731318613,48.421049109234254,49.37065756611444,0.64660014665359,0.472204925945519,-0.7771130582366794,-1.4249509754840872,9.618457531497707,0.34999847412109375,-0.06864014276396091,-0.48449859619140767,-1.5346404526317983,0.5656432602489829,-1.009569524411603,0.04057233202878763,-0.35525429283951837,3.5503800028441113,-61.727444873550894,0.5250709282201956,4,0.7849979400634766,0.34999847412109375,-0.7600011825561523,-1.7900009155273438,1.75,1,0.028332412254503447,1.1333446361208832,37.20000076293945,1.8076880754135642,37.61000061035156,1.0645177168382502,38.16999816894531,0.028332412254503447
10367,2021-04-28,36.9900016784668,37.349998474121094,36.86999893188477,37.16999816894531,2578600.0,-0.0018888206214333625,-1.2857013106148427,1.2856948228882834,47.28548504117336,49.34226872271812,0.7552647310674416,0.46109629234507565,-0.6220773280523204,-1.3396467469610371,8.304406089034636,0.479999542236321,-0.03337257902901314,-0.4879983901977525,-1.499085757773301,0.523088977377796,-0.9935420739855303,0.017545293590025324,-0.12643447431469923,6.593558610108191,-55.65142391541214,0.5055436837877757,4,0.7899971008300781,0.4199981689453125,-0.5500020980834961,-1.5800018310546875,1.9299964904785156,2,0.024871536285462792,-1.6922738343261245,37.060001373291016,1.1333446361208832,37.20000076293945,1.8076880754135642,37.61000061035156,0.024871536285462792
10368,2021-04-29,36.959999084472656,37.15999984741211,36.68000030517578,36.68000030517578,3249900.0,-0.000811100098208617,-2.42858310626703,-1.5555791035286637,58.31533779836823,51.224051938212476,0.768932569773078,0.4645089529352475,-0.507890717262157,-1.2977118557628273,8.07676048043507,0.4799995422363281,0.029033739330515118,-0.48600101470947266,-1.521057621947513,0.5490555925285676,-1.0035293183284963,0.03152728890955103,1.729999542236321,20.14380591689994,-45.84997523501434,0.5175283036190212,4,0.7250003814697266,0.4500007629394531,-0.2174997329711914,-1.4449996948242188,1.8300018310546875,3,0.025974001846660322,-1.2857013106148427,36.9900016784668,-1.6922738343261245,37.060001373291016,1.1333446361208832,37.20000076293945,0.025974001846660322
10369,2021-04-30,37.09000015258789,37.18999862670898,36.77999877929688,37.11999893188477,2882600.0,0.0035173450036649623,3.8235795709543696,-0.10713896457768206,43.56727527040265,51.339673916234474,0.6334306308574824,0.3359820500728219,-0.5739951203957219,-1.4166599338720047,8.664508251893746,0.40999984741209516,0.024954127159332984,-0.34599990844726847,-1.3912171417034074,0.6992173248088704,-0.8686085250753379,0.176608708180801,1.5597985076904237,42.267972313984586,-20.7999837958127,0.5226086166280686,4,0.5949993133544922,0.31999969482421875,-0.2975006103515625,-1.5750007629394531,1.3800010681152415,4,0.027231014218875194,-2.42858310626703,36.959999084472656,-1.2857013106148427,36.9900016784668,-1.6922738343261245,37.060001373291016,0.027231014218875194
10370,2021-05-03,37.5,37.70000076293945,37.11000061035156,37.18999862670898,2894500.0,0.011054188345251292,-1.510652803817965,-10.33379959308019,53.9772505602829,51.830580736126784,0.18837172577704564,-0.07718780076106668,-0.8946738315172311,-1.81119434832749,8.790898230740469,0.6100006103515625,0.04744057618867714,0.06350002288818501,-0.9818355189592296,1.1088355647355996,-0.45916774803551874,0.5861677938118888,1.1104026931762618,80.39209086455213,17.12378376621833,0.5226677709237063,5,0.1849994659423828,-0.09000015258789062,-0.6449995040893555,-1.9850006103515625,-0.18999862670898438,0,0.01813334147135426,3.8235795709543696,37.09000015258789,-2.42858310626703,36.959999084472656,-1.2857013106148427,36.9900016784668,0.01813334147135426
10371,2021-05-04,37.59000015258789,37.61000061035156,37.0,37.060001373291016,3208200.0,0.0024000040690104196,1.1403541647147006,1.709665907832361,54.7485979944101,51.34906503428455,-0.009197538199913424,-0.17871334573231223,-0.9047158742930748,-1.8903179016472507,8.94190834457311,0.6100006103515625,0.11683226293159521,0.15500011444091655,-0.8893123834169572,1.1993126122987903,-0.3671561344880203,0.6771563633698534,0.9817944928283637,89.21563127601566,26.70237509744142,0.5221562489289366,5,0.09499931335449219,-0.18000030517578125,-0.6525001525878906,-2.030000686645508,-0.4200019836425781,1,0.03405157685823412,-1.510652803817965,37.5,3.8235795709543696,37.09000015258789,-2.42858310626703,36.959999084472656,0.03405157685823412
10372,2021-05-05,37.77000045776367,37.83000183105469,37.29999923706055,37.52000045776367,3406000.0,0.004788515680902217,1.8648576200589728,0.471699199631485,52.769655954757525,50.73437480129462,-0.3480806353604038,-0.33410115178924826,-1.01681452281953,-2.0584441378643987,9.390714925977173,0.5300025939941406,0.16342476911691506,0.3085004806518583,-0.7418580349014405,1.3588589962051572,-0.2166787771247911,0.8336797384285077,0.7639583008477757,94.78249620189342,35.07796196803895,0.5251792577766504,5,-0.3950004577636719,-0.3600006103515625,-0.657501220703125,-1.9050006866455078,-0.4399986267089844,2,0.02753510465773834,1.1403541647147006,37.59000015258789,-1.510652803817965,37.5,3.8235795709543696,37.09000015258789,0.02753510465773834
10373,2021-05-06,38.150001525878906,38.560001373291016,37.88999938964844,38.11999893188477,5065200.0,0.010060923047649162,-1.7346926065192174,0.12001037597653408,57.93653276550224,51.49842703154817,-0.8171484107093363,-0.6821302802515561,-1.3318025570608825,-2.418812068452638,9.044342496686616,0.7900009155273438,0.13711062603702828,0.6460014343261733,-0.444848403595536,1.7368512722478826,0.10057651536531864,1.191426353287028,-1.470001220703125,76.96633427414766,19.85712020346064,0.5454249189608533,5,-0.5300006866455078,-0.8850021362304688,-1.0075016021728516,-2.1300010681152344,-0.6800003051757741,3,0.02018339743824349,1.8648576200589728,37.77000045776367,1.1403541647147006,37.59000015258789,-1.510652803817965,37.5,0.02018339743824349
10374,2021-05-07,37.95000076293945,38.0099983215332,37.4900016784668,37.97000122070313,2473600.0,-0.005242483746790483,9.400488307328425,-0.6666242848064977,51.35872522911481,52.04221219147179,-0.6301094410815651,-0.3620778783335652,-1.046172887579246,-2.199822492892352,8.445591204461255,0.6599998474121094,0.01552492597834032,0.35800056457519247,-0.5561818283207813,1.2721829574711663,-0.09909063187279088,0.8150917610231758,-1.2324004364013703,60.89743119490396,7.975559843862982,0.4570911964479852,5,-0.3299999237060547,-0.6850013732910156,-0.8075008392333984,-1.9300003051757812,-0.7000007629394531,4,0.022134390927554426,-1.7346926065192174,38.150001525878906,1.8648576200589728,37.77000045776367,1.1403541647147006,37.59000015258789,0.022134390927554426
10375,2021-05-10,38.25,38.459999084472656,37.86000061035156,38.0,2796700.0,0.00790511807719163,-1.2641504001842574,-12.49971390424885,49.71909480269129,52.186439490744796,-0.8554642097258096,-0.6380857086737706,-1.2346594683678092,-2.483366501288579,8.36370735553933,0.5999984741210938,-0.07487659320962337,0.6219997406005859,-0.33748634449973025,1.5814858257009021,0.1422566980504243,1.1017427831507476,-1.4955516525268564,80.12813459022607,31.108285802891857,0.479743042550159,5,-0.6299991607666016,-0.9850006103515625,-1.1075000762939453,-2.229999542236328,-1.220001220703118,0,0.005751665900735503,9.400488307328425,37.95000076293945,-1.7346926065192174,38.150001525878906,1.8648576200589728,37.77000045776367,0.005751665900735503
10376,2021-05-11,37.95000076293945,38.599998474121094,37.68999862670898,38.5,3180300.0,-0.007843117308772518,1.4266786024912832,-2.1999969482421875,41.62013732903133,51.5569564116179,-0.46482319075043677,-0.2957561975944998,-0.8314268249695118,-2.1691280994180246,8.281653112580889,0.9099998474121165,-0.08720408771189625,0.28550052642822266,-0.6641243848698721,1.2351254377263174,-0.1893119292208283,0.7603129820772736,-1.159441354949955,50.0001467192117,6.313590553247735,0.47481245564904795,5,-0.3100013732910156,-0.6850013732910156,-0.8075008392333984,-1.9300003051757812,-1.5699996948242259,1,-0.01686427870308338,-1.2641504001842574,38.25,9.400488307328425,37.95000076293945,-1.7346926065192174,38.150001525878906,-0.01686427870308338
10377,2021-05-12,37.5,38.11999893188477,37.4900016784668,38.060001373291016,2682800.0,-0.01185772737530233,-1.1724117519386208,1.0181857274637776,40.821946728036245,49.613246292692125,0.07278255542236423,0.18333387477450458,-0.28645131712333693,-1.7059233604271,7.829365858476196,0.6299972534179759,-0.044803042566393,-0.1770002365112333,-1.1100896579037567,0.7560891848812901,-0.643544947207495,0.2895444741850284,-0.6370630293652368,0.9007522879657982,-38.284123420792376,0.466544710696261,5,0.18999862670898438,-0.2350006103515625,-0.3575000762939453,-1.2849998474121094,-1.8199996948242188,2,-0.008800048828125018,1.4266786024912832,37.95000076293945,-1.2641504001842574,38.25,9.400488307328425,37.95000076293945,-0.008800048828125018
10378,2021-05-13,38.13000106811523,38.36999893188477,37.16999816894531,37.34000015258789,3714300.0,0.016800028483072715,-1.123885978178688,-1.4107124610867647,56.98924400390896,51.1045761519706,-0.4177289886563784,-0.4251474756276252,-0.8276729867488584,-2.328343536913856,7.688778437803085,1.2000007629394602,0.013575999285706075,0.42550086975096946,-0.5277530014688523,1.3787547409707912,-0.051126065858937864,0.9021278053608768,-1.1975816373410098,67.13305554518098,24.46716531813111,0.47662693560990954,5,-0.3300018310546804,-0.8650016784667898,-0.9575014114379812,-1.8400020599365163,-2.2900009155273366,3,-0.02098083437321241,-1.1724117519386208,37.5,1.4266786024912832,37.95000076293945,-1.2641504001842574,38.25,-0.02098083437321241
10379,2021-05-14,37.560001373291016,38.45000076293945,37.52999877929688,38.18999862670898,2885400.0,-0.014948850743695674,-1.6666629809819007,-0.7974639535669774,54.63917728488283,51.178123565815035,0.2525052036540174,0.15351054011145493,-0.16981826173650205,-1.7532021629163879,7.353312709947417,0.920001983642571,0.07825248583804978,-0.1449989318847642,-1.0979219519707257,0.8079240882011973,-0.621460441927745,0.33146257815821656,-0.5608787807829216,27.27294553253696,-19.691718537400043,0.4764615100429792,5,0.23999786376953125,-0.2950019836425781,-0.6275014877319336,-1.2700023651123047,-1.8300018310546875,4,-0.002396170109085327,-1.123885978178688,38.13000106811523,-1.1724117519386208,37.5,1.4266786024912832,37.95000076293945,-0.002396170109085327
10380,2021-05-17,37.72000122070313,38.09000015258789,37.43999862670898,37.68999862670898,2510200.0,0.004259846686957003,-1.452823941786526,-0.047623372691515675,58.461524918253204,51.5906710017976,0.1419186407569768,-0.01763171508007133,-0.2650500198913406,-1.9046827047430668,7.293220880158784,0.6500015258789134,0.08826667480495587,0.021500778198252135,-0.9290283193015654,0.9720298756980696,-0.45376377055165307,0.49676532694815734,-0.656843592930521,38.461743663069434,-13.41643554274787,0.4752645487499087,5,0.16499710083007102,-0.23500251770020242,-0.6425018310546946,-1.4300022125244212,-2.4500007629394602,0,-0.012460265256968417,-1.6666629809819007,37.560001373291016,-1.123885978178688,38.13000106811523,-1.1724117519386208,37.5,-0.012460265256968417
10381,2021-05-18,37.61999893188477,37.88999938964844,37.540000915527344,37.65999984741211,2457200.0,-0.002651174061030326,-2.5000381475547417,-1.3332485696113376,58.015216049262975,52.17351101229821,0.2756067554370887,0.03286212744158945,-0.13331131883267489,-1.7969754793809258,7.80103125113042,0.34999847412109375,0.16745425959837945,-0.04600143432616477,-0.9579197773022514,0.8659169086499219,-0.5019606058142116,0.4099577371618821,-0.4953676702582257,35.15623835849196,-21.522748637033054,0.45595917148804394,5,0.2649993896484304,0.06500053405761008,-0.4849987030029368,-1.3299999237060618,-2.2000007629394602,1,-0.01568315176340518,-1.452823941786526,37.72000122070313,-1.6666629809819007,37.560001373291016,-1.123885978178688,38.13000106811523,-0.01568315176340518
10382,2021-05-19,37.63000106811523,37.650001525878906,37.11000061035156,37.650001525878906,2632100.0,0.0002658728472737515,52.99885561701316,0.5000000000002665,58.567783918789004,52.24365002933007,0.27229165260249744,-0.052278243008665015,-0.09500996858427158,-1.8058424683224743,8.17450768041573,0.5400009155273438,0.1764424373402136,0.010000610351553973,-0.801443673103833,0.821444893806941,-0.3957215313761395,0.41572275207924747,0.9699974060058665,38.8059998918215,-21.56521960932917,0.40572214172769316,5,0.22499847412110086,0.05499839782715554,-0.5025014877319265,-1.3400020599365163,-1.979999542236321,2,-0.03321817604355992,-2.5000381475547417,37.61999893188477,-1.452823941786526,37.72000122070313,-1.6666629809819007,37.560001373291016,-0.03321817604355992
10383,2021-05-20,38.02999877929688,38.38000106811523,37.65999984741211,37.65999984741211,3007200.0,0.010629755509642624,-2.8919097254440658,-18.499523173749267,61.24399162957693,53.342012962714755,-0.16373730628966854,-0.4883395532957948,-0.4658834856865113,-2.201888545828261,8.476788763549166,0.75,0.18703215006250673,0.4169982910156307,-0.3766899441277616,1.210686526159023,0.020154173443934553,0.8138424085873268,0.5401997375488179,68.65657195400782,5.7477490906466215,0.3968441175716974,5,-0.17499923706055398,-0.3449993133544993,-0.9449987411499094,-1.7399997711181712,-2.1999969482421946,3,-0.061793282922754544,52.99885561701316,37.63000106811523,-2.5000381475547417,37.61999893188477,-1.452823941786526,37.72000122070313,-0.061793282922754544
10384,2021-05-21,38.16999816894531,38.47000122070313,38.040000915527344,38.09000015258789,2879600.0,0.003681288302450403,-3.7778743244676005,0.21621147917890565,58.56774349648387,54.325196150913925,-0.30089007669060663,-0.6158069820031784,-0.5645375985123877,-2.3409141759980727,8.353367178995223,0.44000244140625,0.19913940156089893,0.5289978027343736,-0.3028393995936014,1.3608350050623486,0.11307920157038609,0.9449164038983611,0.37099638977050375,77.94096197646067,16.531337335184645,0.4159186011639875,5,-0.3149986267089844,-0.4849987030029297,-1.0849981307983398,-1.8799991607666016,-2.2099990844726562,4,-0.06104265465365111,-2.8919097254440658,38.02999877929688,52.99885561701316,37.63000106811523,-2.5000381475547417,37.61999893188477,-0.06104265465365111
10385,2021-05-24,38.22999954223633,38.59000015258789,38.06999969482422,38.16999816894531,1777900.0,0.0015719511702736444,-3.0000293440145547,0.7500357636736446,58.247404436054765,56.17267027391653,-0.40680696887261547,-0.6268245651090965,-0.6003420770047327,-2.3963895570269003,8.087528393831361,0.5200004577636719,0.15857006021573739,0.537499237060544,-0.3068219637424079,1.381820437863496,0.11533863665906807,0.95965983746202,-1.1199989318847656,75.67562691218204,17.048666352978756,0.4221606004014742,5,-0.37999916076660156,-0.5450000762939453,-1.0899991989135742,-1.9400005340576172,-1.8499984741211009,0,-0.06539367067577417,-3.7778743244676005,38.16999816894531,-2.8919097254440658,38.02999877929688,52.99885561701316,37.63000106811523,-0.06539367067577417
10386,2021-05-25,38.11000061035156,38.349998474121094,37.81999969482422,38.209999084472656,2159600.0,-0.0031388682532468293,1.7894874214467846,-1.6666030898340645,54.45025968877293,57.686927269553934,-0.2924829845232466,-0.44704946944436585,-0.46510124111502194,-2.26788604520943,7.47846173627568,0.529998779296875,0.1598264166065917,0.3650003433227553,-0.4435459238415689,1.1735466104870795,-0.03927279025941033,0.769273476904921,-0.97040000915527,67.5675884662077,12.955808126584955,0.4042731335821626,5,-0.26000022888183594,-0.4250011444091797,-0.965001106262207,-1.8200016021728516,-2.1100006103515625,1,-0.07452112587519821,-3.0000293440145547,38.22999954223633,-3.7778743244676005,38.16999816894531,-2.8919097254440658,38.02999877929688,-0.07452112587519821
10387,2021-05-26,37.90999984741211,38.15999984741211,37.77999877929688,38.13999938964844,1797100.0,-0.005247986348368872,1.8148179544779706,2.300030518043793,46.70327654958839,56.544041996851654,-0.031522535555623676,-0.184025909034645,-0.251545897388759,-2.0625330423205526,6.6658574914944815,0.38000106811522727,0.13961688212637569,0.118999671936038,-0.6093988201349205,0.8473981640069965,-0.2451995740994377,0.4831989179715137,-0.7413912551879847,26.88171160898135,-23.873676866436416,0.36419924603547865,5,-0.05999946594238281,-0.22500038146972656,-0.6575002670288086,-1.6200008392333984,-2.049999237060547,2,-0.0656819226718297,1.7894874214467846,38.11000061035156,-3.0000293440145547,38.22999954223633,-3.7778743244676005,38.16999816894531,-0.0656819226718297
10388,2021-05-27,37.91999816894531,38.18000030517578,37.84000015258789,37.9900016784668,4048200.0,0.00026373836912285675,-1.9565289502927372,0.3043636906440217,49.56517989334329,55.98026450890282,-0.08319087900652988,-0.12481524989485848,-0.23888973721835782,-2.062755570600906,5.602754742310523,0.3400001525878906,0.17678888227475653,0.08099803924560689,-0.5346194910961231,0.6966155695873368,-0.22681072592526164,0.3888068044164754,-0.7229617455139135,17.283845961842946,-30.85896270793641,0.3078087651708653,5,-0.06999778747558594,-0.2349987030029297,-0.5924978256225586,-1.6299991607666016,-2.029998779296875,3,-0.0598627835621951,1.8148179544779706,37.90999984741211,1.7894874214467846,38.11000061035156,-3.0000293440145547,38.22999954223633,-0.0598627835621951
10389,2021-05-28,38.099998474121094,38.36999893188477,37.88000106811523,37.97000122070313,2387500.0,0.004746843720134786,-2.161301437290752,-1.8570105171379292,47.74772607510252,54.78984241521941,-0.19951876239341004,-0.2374431902864984,-0.395933499719618,-2.224968264923106,4.638765578716792,0.48999786376954546,0.26001596262820215,0.21049842834472798,-0.3037803864724751,0.724777243161931,-0.046640979063873544,0.4676378357533295,-0.8751027761065657,39.50606818406536,-4.401170168023761,0.2571394074086016,5,-0.2499980926513672,-0.45999908447265625,-0.6524991989135742,-1.8099994659423828,-1.9300003051757812,4,-0.059579966771081905,-1.9565289502927372,37.91999816894531,1.8148179544779706,37.90999984741211,1.7894874214467846,38.11000061035156,-0.059579966771081905
10390,2021-06-01,38.18000030517578,38.43999862670898,37.900001525878906,38.15999984741211,2230600.0,0.0020997856760816003,1.0000000000000264,0.15385292564118452,53.69773657528988,54.31012247366685,-0.23178208741926198,-0.27814994265652615,-0.47510951329832096,-2.2892510810869737,4.470586136810467,0.539997100830071,0.22637822335509128,0.256500244140625,-0.23892151479038404,0.751922003071634,0.008789364675124034,0.504211123606126,-0.9278025180697824,60.60630581163505,16.748120824560957,0.2477108794655033,6,-0.3299999237060547,-0.5400009155273438,-0.5700006484985352,-1.8900012969970703,-2.0900001525878906,1,-0.05814565748974543,-2.161301437290752,38.099998474121094,-1.9565289502927372,37.91999816894531,1.8148179544779706,37.90999984741211,-0.05814565748974543
10391,2021-06-02,38.86999893188477,38.86999893188477,38.0099983215332,38.31999969482422,3033400.0,0.01807225304331528,2.1272792847778947,27.499332443258034,70.4477312815212,55.63011662508153,-0.8111193017129068,-0.9142094661531033,-1.169787442447074,-2.928222849817395,4.379821168792734,0.8600006103515696,0.2639156584676101,0.8824989318847756,0.2552961197030612,1.50970174406649,0.5688975257939148,1.1961003379756363,-1.5910450974691344,100.0,48.61329397631414,0.3136014060908578,6,-0.6049995422363352,-1.0949993133544993,-1.2599992752075266,-2.579999923706062,-2.75,2,-0.06405963293523576,1.0000000000000264,38.18000030517578,-2.161301437290752,38.099998474121094,-1.9565289502927372,37.91999816894531,-0.06405963293523576
10392,2021-06-03,38.810001373291016,39.09000015258789,38.54999923706055,38.86999893188477,2465700.0,-0.001543544127667662,1.160003662109375,-0.10908662149135213,62.230226686426356,55.739698298064795,-0.632667934411792,-0.8140389400241332,-1.1065585867914578,-2.8216597691288854,4.7326207935270865,0.5400009155273438,0.2747328211367801,0.7705013275146513,0.05324143053553598,1.4877612244937666,0.41187137902509363,1.129131276004209,-1.4674057349766088,77.60009765625,27.040071272319274,0.3586299484895584,6,-0.3750019073486328,-0.9250011444091797,-1.1825017929077148,-2.5200023651123047,-2.8800010681152344,3,-0.07240405240554448,2.1272792847778947,38.86999893188477,1.0000000000000264,38.18000030517578,-2.161301437290752,38.099998474121094,-0.07240405240554448
10393,2021-06-04,38.91999816894531,39.0099983215332,38.709999084472656,38.86999893188477,1841500.0,0.0028342383860362474,1.6086942099414525,-0.8333545269580738,79.3103278179069,58.044429889334026,-0.6740224893096993,-0.9100505300271919,-1.1765176266447241,-2.8684905205586233,4.865448267590246,0.2999992370605469,0.3028873272758261,0.8419982910156278,0.024155816748070436,1.6598407652831852,0.4330770538818527,1.250919528149403,-1.4725582597744946,85.95023865520794,31.10430213478368,0.4089212371337783,6,-0.4849987030029297,-1.0349979400634766,-1.3249988555908203,-2.6299991607666016,-4.939998626708984,4,-0.0786227570029886,1.160003662109375,38.810001373291016,2.1272792847778947,38.86999893188477,1.0000000000000264,38.18000030517578,-0.0786227570029886
10394,2021-06-07,38.790000915527344,39.02999877929688,38.5099983215332,39.0,1646300.0,-0.0033401145820632916,2.851903133741973,-4.200045777066287,73.36250724628002,59.72388575713683,-0.49933993494263973,-0.752475741008169,-1.0387608529958925,-2.6724081401165236,5.42414844229352,0.520000457763679,0.33110928081759994,0.6700010299682617,-0.20447886678672234,1.5444809267232458,0.23276108159077324,1.1072409783457502,-1.2440073917515022,74.78995098589202,17.13327002697342,0.4372399483774914,6,-0.35500144958496094,-0.8550014495849609,-1.2425012588500977,-2.500001907348633,-4.900001525878899,0,-0.07476157405085437,1.6086942099414525,38.91999816894531,1.160003662109375,38.810001373291016,2.1272792847778947,38.86999893188477,-0.07476157405085437
10395,2021-06-08,38.47000122070313,38.900001525878906,38.34000015258789,38.77999877929688,2599800.0,-0.008249540790707166,1.036357331113938,1.4761852861035423,66.93237930085914,61.11078793625752,-0.1583701051569264,-0.43758419529364545,-0.7345475545024129,-2.2950177710115582,5.32503011406888,0.5600013732910156,0.3088192134672525,0.33900127410889525,-0.5478117726671883,1.2258143208849788,-0.10440524927914652,0.782407797496937,-0.8313672991985683,42.59278882154377,-17.170201243063865,0.4434065233880401,6,-0.03500175476074929,-0.4250011444091868,-0.922501564025886,-2.180002212524421,-3.790000915527351,1,-0.05978692432481758,2.851903133741973,38.790000915527344,1.6086942099414525,38.91999816894531,1.160003662109375,38.810001373291016,-0.05978692432481758
10396,2021-06-09,37.310001373291016,38.20000076293945,37.040000915527344,37.849998474121094,7351200.0,-0.030153361336205164,-1.148151811101496,1.741939850364245,45.628405618254035,60.991357832775925,0.9791880073936738,0.7083263641695083,0.3897359549723305,-1.0944879107887573,5.682782291387014,1.4300003051757884,0.26378455752105623,-0.7889986038208008,-1.7466685334029606,0.16867132576135901,-1.2678335686118771,-0.31016363902972444,1.779998779296875,13.170758938955519,-47.2089657304317,0.4788349647910783,6,0.7549991607666016,0.7349987030029297,0.23749828338623047,-0.9500007629394531,-2.4500007629394602,2,-0.03269903982304545,1.036357331113938,38.47000122070313,2.851903133741973,38.790000915527344,1.6086942099414525,38.91999816894531,-0.03269903982304545
10397,2021-06-10,37.16999816894531,37.52999877929688,36.81999969482422,37.310001373291016,3751900.0,-0.0037524309620081686,1.4482810783791074,0.2592665851918309,37.3529094972668,59.634438899878525,1.1210761983093462,0.8667792617992376,0.5035875747700089,-0.9113236004109808,6.432995143483764,0.7099990844726634,0.20878117912006644,-0.9125017166137681,-1.9235120370561418,0.0985086038286056,-1.4180068768349514,-0.4069965563925848,1.8790019989013658,15.83704158884791,-41.69895433833335,0.5055051602211857,6,0.7850017547607422,0.7850017547607422,0.3775014877319336,-0.7349987030029297,-1.7699966430664062,3,-0.028248568436513688,-1.148151811101496,37.310001373291016,1.036357331113938,38.47000122070313,2.851903133741973,38.790000915527344,-0.028248568436513688
10398,2021-06-11,37.33000183105469,37.5099983215332,36.97000122070313,37.16999816894531,3175200.0,0.004304645412736452,1.0769253341549385,-1.1428571428571428,37.71934521021006,58.52017435933492,0.9706550857113427,0.6785587220091642,0.3419637381679479,-1.0231251260287664,7.022188536965025,0.539997100830071,0.18164161544133606,-0.7124980926513658,-1.7774587683689873,0.3524625830662558,-1.24497843051018,-0.18001775479255144,1.6298383178710907,23.077029298958394,-30.56103349397049,0.5324803378588115,6,0.6249980926513672,0.6249980926513672,0.06249809265136719,-0.8950023651123047,-2.3200035095214915,4,-0.03750338754910665,1.4482810783791074,37.16999816894531,-1.148151811101496,37.310001373291016,1.036357331113938,38.47000122070313,-0.03750338754910665
10399,2021-06-14,37.47000122070313,37.5,37.08000183105469,37.25,2716000.0,0.003750318317208956,2.0,1.3749761586878186,39.142869287621025,56.90296688292728,0.8179039964285764,0.5601923882999174,0.2119312515127163,-1.1156946174334834,7.758086484292567,0.4199981689453125,0.2081832511414632,-0.5679986953735252,-1.6422637617850313,0.5062663710379809,-1.1051312285792818,-0.030866162167768607,1.4042453100585846,31.25004584968673,-18.79074043867895,0.5371325332057535,6,0.4849987030029226,0.4849987030029226,-0.027501106262214137,-1.0350017547607493,-2.9500007629394602,0,-0.09314122137093739,1.0769253341549385,37.33000183105469,1.4482810783791074,37.16999816894531,-1.148151811101496,37.310001373291016,-0.09314122137093739
10400,2021-06-15,37.25,37.61000061035156,37.22999954223633,37.61000061035156,3046500.0,-0.005871396144539687,1.1111134658585173,-1.6363573311138326,38.055542015729365,53.30383474228374,0.9969515799256428,0.7833391058232166,0.4331008289364888,-0.8538514705023488,8.331940878645524,0.3800010681152344,0.21637756448509293,-0.7644998550415067,-1.8875119181943205,0.358512208111307,-1.3260058866179136,-0.20299382346509987,1.5420766573242162,31.159418286759973,-15.975958481984115,0.561506031576406,6,0.7049999237060547,0.7049999237060547,0.19250011444091797,-0.8150005340576172,-3.1199989318847656,1,-0.09020135866715584,2.0,37.47000122070313,1.0769253341549385,37.33000183105469,1.4482810783791074,37.16999816894531,-0.09020135866715584
10401,2021-06-16,37.02999877929688,37.33000183105469,36.97000122070313,37.27999877929688,2229700.0,-0.005906073039009918,1.0571104717063817,0.6944432670707413,37.84528552806718,50.59439683579939,1.0376172687022986,1.0085832420127403,0.6475472207401793,-0.597972315156305,9.06204066400721,0.3600006103515554,0.21204956335831326,-0.9550010681152301,-2.150316294295301,0.2403141580648409,-1.5526586812052656,-0.3573434550251946,1.6831947995273353,26.582131785566876,-22.16033245062312,0.5976576130900355,6,0.8950004577636648,0.9250011444091726,0.41250133514403586,-0.5949993133544993,-2.779998779296882,2,-0.06346201867646195,1.1111134658585173,37.25,2.0,37.47000122070313,1.0769253341549385,37.33000183105469,-0.06346201867646195
10402,2021-06-17,36.38000106811523,37.06999969482422,36.34000015258789,36.97000122070313,3267300.0,-0.01755327390248418,-1.1790966595876724,2.3600006103516193,31.924909535224685,45.32935035994581,1.4602287607203337,1.6444440215677147,1.2965728657636362,0.07522695098007404,9.493051683081493,0.7299995422363281,0.1580321463120029,-1.542498779296885,-2.931066369558785,-0.15393118903498504,-2.236782574427835,-0.848214984165935,2.257464755348991,3.1496772526975114,-47.52431869442552,0.6942837951309495,6,1.3049983978271555,1.3349990844726634,1.0724983215332102,0.05499839782715554,-2.1300010681152273,3,-0.04178120981683686,1.0571104717063817,37.02999877929688,1.1111134658585173,37.25,2.0,37.47000122070313,-0.04178120981683686
10403,2021-06-18,35.68000030517578,36.2599983215332,35.65999984741211,36.2400016784668,6424300.0,-0.01924136180284375,1.0000127157707346,0.9491546245110172,24.686205157344475,39.92087235006409,1.846480584422423,2.2760564508409544,1.9855132540625533,0.7861317151134841,10.947577484315355,0.7200012207031179,-0.04842511514853243,-2.124999618530275,-3.8356285155400016,-0.4143707215205481,-2.9803140670351382,-1.2696851700254115,2.81961757803586,1.0256640994090156,-48.95172237795828,0.8553144485048632,6,1.6000003814697266,1.6949996948242188,1.7974987030029297,0.7549991607666016,-1.4599990844726562,4,-0.007847499352634735,-1.1790966595876724,36.38000106811523,1.0571104717063817,37.02999877929688,1.1111134658585173,37.25,-0.007847499352634735
10404,2021-06-21,35.84000015258789,35.959999084472656,35.599998474121094,35.79999923706055,2407900.0,0.00448430061781413,1.5714441416893732,-0.07143003113057812,25.925908483311616,35.36459781478102,1.3678620414986398,2.0369862259815505,1.8518683153469766,0.6336061776251967,12.375676681520115,0.3600006103515625,-0.22334947741287436,-1.8484998703002944,-3.760029935554307,0.06303019495371842,-2.804264902927301,-0.892734837673288,2.43244828775979,11.940369323034295,-35.17679976297387,0.9557650326270052,6,1.0599994659423828,1.5049991607666016,1.6924991607666016,0.5949993133544922,-2.0800018310546946,0,-0.023158533133955994,1.0000127157707346,35.68000030517578,-1.1790966595876724,36.38000106811523,1.0571104717063817,37.02999877929688,-0.023158533133955994
10405,2021-06-22,35.72999954223633,35.970001220703125,35.54999923706055,35.93000030517578,3644700.0,-0.0030692134454027853,1.9999863762074086,-4.999904634751097,13.31775367744062,31.774525376912873,1.17151721440802,2.0554752582440017,1.944290179625753,0.7676021746484238,13.72935822359405,0.4200019836425781,-0.47284212544587945,-1.833500480651857,-3.9153140401041213,0.24831307880040754,-2.8744072603779856,-0.7925937009257282,2.2752039014886947,10.112361958522728,-29.063183274203297,1.040906779726131,6,0.8500003814697266,1.5900001525878906,1.802499771118164,0.7049999237060547,-2.0900001525878835,1,-0.03386507416666262,1.5714441416893732,35.84000015258789,1.0000127157707346,35.68000030517578,-1.1790966595876724,36.38000106811523,-0.03386507416666262
10406,2021-06-23,35.27000045776367,35.7400016784668,35.27000045776367,35.72999954223633,2016300.0,-0.01287430983392246,-1.0434876353805582,2.299986648610502,12.179479864431656,28.97747763993119,1.465861633779511,2.4156511863058086,2.390996529645463,1.2507621308800765,15.63343754091266,0.470001220703125,-0.7308817260792608,-2.1514995574951143,-4.452275119060573,0.14927600407034447,-3.3018873382778438,-1.001111776712385,2.440578481161616,0.0,-32.897576479448375,1.15038778078273,6,1.1700000762939453,1.9099998474121094,2.4149980545043945,1.4749984741210938,-1.779998779296868,2,-0.03232206903466317,1.9999863762074086,35.72999954223633,1.5714441416893732,35.84000015258789,1.0000127157707346,35.68000030517578,-0.03232206903466317
10407,2021-06-24,35.41999816894531,35.65999984741211,35.060001373291016,35.279998779296875,2127400.0,0.004252841203142843,-1.0689809394772498,-0.3043471049707263,12.923738402353592,26.222410216836025,1.1639195124391222,2.1813847999698623,2.2282079048511605,1.1314194775180084,17.767782813361936,0.5999984741210938,-0.9728834975698533,-1.8770017623901367,-4.330863209778684,0.5768596849984107,-3.1039324860844104,-0.650071038695863,1.948899782617346,29.999809264651656,3.655525093836122,1.2269307236942721,6,0.9150028228759766,1.6550025939941406,2.3650007247924805,1.44000244140625,-2.039997100830078,3,-0.03303213521820891,-1.0434876353805582,35.27000045776367,1.9999863762074086,35.72999954223633,1.5714441416893732,35.84000015258789,-0.03303213521820891
10408,2021-06-25,35.650001525878906,35.709999084472656,35.36000061035156,35.400001525878906,4287800.0,0.006493601604283805,-1.1211911037129514,1.7857220708446866,17.42744171911218,23.80958493144615,0.749348886503455,1.868392827250318,1.97718399948549,0.926215334424775,19.944175953052778,0.34999847412109375,-1.0675223987387596,-1.5334985733032198,-4.074474503497996,1.007477356891556,-2.8039865384006077,-0.2630106082058319,1.3494729731602888,64.83519247456519,42.77579615447075,1.2704879650973888,6,0.6849994659423828,1.4249992370605469,2.119997978210449,1.569997787475586,-2.5300025939941335,4,-0.03927072835782697,-1.0689809394772498,35.41999816894531,-1.0434876353805582,35.27000045776367,1.9999863762074086,35.72999954223633,-0.03927072835782697
10409,2021-06-28,35.83000183105469,36.02999877929688,35.56999969482422,35.689998626708984,2213200.0,0.005049096703267031,-1.4210410078803768,0.5600128173828125,21.79492613519662,22.002849833609176,0.3489454540592689,1.5911916582119403,1.7787885882356989,0.7731110478538454,21.67301698043475,0.45999908447266336,-1.1234763540676056,-1.2399984359741225,-3.8112155457766193,1.3312186738283742,-2.5256069908753744,0.045610118927129406,0.8591569678647986,79.38170277529741,57.444423887608295,1.285608554901249,6,0.36499977111816406,1.2449989318847656,1.939997673034668,1.4699974060058594,-3.440002441406243,0,-0.04493442724181329,-1.1211911037129514,35.650001525878906,-1.0689809394772498,35.41999816894531,-1.0434876353805582,35.27000045776367,-0.04493442724181329
10410,2021-06-29,35.959999084472656,36.11999893188477,35.790000915527344,35.810001373291016,3280400.0,0.003628167646513969,-2.4736884373683163,1.071387700607613,31.50684502005072,21.298578666051792,0.018682782214931137,1.355865840637712,1.6218561892135668,0.6715177893911033,23.311926344634255,0.329998016357429,-1.1990069086214703,-0.9990011215209975,-3.56011025797212,1.562108014930125,-2.2795556897465588,0.2815534467045637,0.46849452634627653,84.9056400069091,59.30410501480122,1.2805545682255626,6,0.10500144958496094,1.1150016784667969,1.8100004196166992,1.3400001525878906,-3.6899986267089844,1,-0.061179110649349555,-1.4210410078803768,35.83000183105469,-1.1211911037129514,35.650001525878906,-1.0689809394772498,35.41999816894531,-0.061179110649349555
10411,2021-06-30,36.38000106811523,36.66999816894531,35.90999984741211,35.90999984741211,6066300.0,0.011679699508778008,-2.234027011233037,3.1333892830802403,39.94915683630882,22.190161699505587,-0.5623553355006621,0.7797320151684275,1.1657041845483178,0.28217145974544167,23.981539016462005,0.7599983215332031,-1.291135833513124,-0.4544992446899485,-2.8619394421257525,1.9529409527458554,-1.6582193434078505,0.7492208540279535,-1.3199996948242116,81.98772186299715,52.87281138216003,1.2037200987179024,6,-0.5150012969970632,0.6949996948242259,1.3874988555908274,1.029998779296882,-3.6200027465820312,2,-0.07531615167730765,-2.4736884373683163,35.959999084472656,-1.4210410078803768,35.83000183105469,-1.1211911037129514,35.650001525878906,-0.07531615167730765
10412,2021-07-01,36.0,36.4900016784668,35.81999969482422,36.29999923706055,4575900.0,-0.010445328668455489,-1.0303095107360634,-0.6382945912603174,33.97588744533034,23.222348620392903,-0.27035697814467596,0.9891343322180788,1.4953676723514207,0.6880556247957585,24.41797646988152,0.6700019836425781,-1.3817353333626414,-0.694000244140625,-2.938473240134286,1.550472751853036,-1.8162367421374555,0.42823625385620545,-0.9077986907959001,48.855006289894234,18.19245123212769,1.1222364979968293,7,-0.13500022888183594,1.0750007629394531,1.7674999237060547,1.4099998474121094,-2.8499984741210938,3,-0.06972217559814431,-2.234027011233037,36.38000106811523,-2.4736884373683163,35.959999084472656,-1.4210410078803768,35.83000183105469,-0.06972217559814431
10413,2021-07-02,35.86000061035156,36.13000106811523,35.79999923706055,36.099998474121094,2281400.0,-0.0038888719346787948,1.1999898275774945,0.7999949137240441,30.602409417059206,23.74195983525375,-0.11414273324838575,0.936127918509122,1.5946152691385933,0.8537061423540138,24.887519947946977,0.3300018310546804,-1.4697167234535229,-0.680999755859375,-2.6915608069767245,1.3295612952579745,-1.6862802814180498,0.32428076969929975,-0.7362433639526387,26.363756164212543,-4.049976131064323,1.005280525558674,7,0.0049991607666015625,1.2150001525878906,1.9074993133544922,1.5499992370605469,-2.4599990844726562,4,-0.06915782208660748,-1.0303095107360634,36.0,-2.234027011233037,36.38000106811523,-2.4736884373683163,35.959999084472656,-0.06915782208660748
10414,2021-07-06,35.88999938964844,35.95000076293945,35.630001068115234,35.849998474121094,2627300.0,0.0008365526711178184,2.999904634751097,-0.16667196490447278,32.828271151826854,25.909795110185552,-0.1523214935854611,0.7143539562918875,1.5414262288370537,0.8411710727934718,25.871585555261557,0.31999969482421875,-1.4752113361586865,-0.5060009002685533,-2.2317494411044976,1.219747640567391,-1.368875170686529,0.35687337014942244,-0.7353173247985865,24.999908300290873,-5.099756685344843,0.8628742704179736,7,-0.024999618530273438,1.1850013732910156,1.8775005340576172,1.5200004577636719,-2.079998016357422,1,-0.07718028712373293,1.1999898275774945,35.86000061035156,-1.0303095107360634,36.0,-2.234027011233037,36.38000106811523,-0.07718028712373293
10415,2021-07-07,36.16999816894531,36.43000030517578,35.79999923706055,35.83000183105469,2288600.0,0.007801582169367105,-2.149993324305251,8.49971390425329,39.30346606339984,28.923571354515346,-0.4060425346569261,0.26689359575586735,1.2542302086001342,0.5946522301228327,26.90582944368233,0.6300010681152344,-1.3661640439995963,-0.11100196838378906,-1.5349759865023742,1.312972049734796,-0.8229889774430816,0.6009850406755035,-0.9850097820135488,51.92294290042512,20.495216712091146,0.7119870090592918,7,-0.30499839782714844,0.9050025939941406,1.5750017166137695,1.2400016784667969,-2.589996337890618,2,-0.1045064686384829,2.999904634751097,35.88999938964844,1.1999898275774945,35.86000061035156,-1.0303095107360634,36.0,-0.1045064686384829
10416,2021-07-08,36.09000015258789,36.38000106811523,35.86999893188477,36.040000915527344,2215400.0,-0.002211722986099174,-1.6153740817903723,0.1470581635400772,45.79708446300079,32.57616536125393,-0.22070474529070339,0.2643597062381673,1.3304662978384698,0.706088852681205,27.357807651898554,0.5100021362304545,-1.2709642359171553,-0.12999992370605185,-1.4704477531899798,1.210447905777876,-0.8002238384480123,0.5402239910359086,-0.8753115700158531,53.488227675165454,17.719983395497557,0.6702239147419634,7,-0.07500076293945312,0.9850006103515625,1.6549997329711914,1.3199996948242188,-2.0400009155273366,3,-0.1058464859704441,-2.149993324305251,36.16999816894531,2.999904634751097,35.88999938964844,1.1999898275774945,35.86000061035156,-0.1058464859704441
10417,2021-07-09,36.11999893188477,36.38000106811523,35.91999816894531,36.22000122070313,2532000.0,0.000831221367970203,1.1904796505028346,-2.0000762951094835,57.91365869924091,37.07463391460156,-0.15753243049421428,0.15986043187137966,1.2992332617097517,0.7184009020865645,27.565559148917824,0.46000289916991477,-1.111437840319077,-0.04750118255614666,-1.3113450065936547,1.2163426414813614,-0.6794230945749007,0.5844207294626074,-0.8762041575852706,61.24979138354523,20.215768579479914,0.6319219120187528,7,-7.105427357601002e-15,0.9550018310546804,1.9000005722045827,1.2900009155273366,-2.1499977111816477,4,-0.09302327546265654,-1.6153740817903723,36.09000015258789,-2.149993324305251,36.16999816894531,2.999904634751097,35.88999938964844,-0.09302327546265654
10418,2021-07-12,35.93000030517578,36.0099983215332,35.68000030517578,36.0,3746600.0,-0.005260205767649406,6.333587656832825,0.6999809269502193,51.60142976800888,40.3864676515807,0.08533474157319887,0.252544798017702,1.4867316045003491,0.9489173771042658,27.919669775669938,0.4399986267089915,-0.8868562308712313,-0.16749973297119425,-1.3094441928195408,0.9744447268771523,-0.7384719628953675,0.40347249695297904,-0.657681462983362,37.49994039529838,-6.916221346570737,0.5709722299241727,7,0.2199993133544922,1.114999771118164,2.229999542236328,1.5349998474121094,-1.8600006103515625,0,-0.07737263444710885,1.1904796505028346,36.11999893188477,-1.6153740817903723,36.09000015258789,-2.149993324305251,36.16999816894531,-0.07737263444710885
10419,2021-07-13,33.97999954223633,35.27000045776367,33.880001068115234,34.75,11039600.0,-0.054272216709626675,-1.8659857872651693,11.000054495912806,31.18277099973092,40.35045942710073,1.9504232657854317,2.0318514898827686,3.4073303896713583,2.9168521629854496,29.007005000372654,2.049999237060547,-0.7134980058967386,-1.943000411987306,-3.255709120431966,-0.6302917035426461,-2.599354766209636,-1.286646057764976,2.6899986267089844,3.921509962346683,-42.98181157681806,0.6563543542223308,7,1.2950000762939453,2.4750003814697266,4.180000305175781,3.4850006103515625,-0.7200012207031321,1,-0.017068805890844696,6.333587656832825,35.93000030517578,1.1904796505028346,36.11999893188477,-1.6153740817903723,36.09000015258789,-0.017068805890844696
10420,2021-07-14,33.889999389648445,34.169998168945305,33.299999237060554,33.389999389648445,6734400.0,-0.002648621359632952,-1.55881923952918,-0.6493502633130378,33.87847322801316,39.67593902617899,1.9175676336479626,1.9575888059979505,3.4530590070340352,3.034025387540673,30.526387896364724,0.8699989318847514,-0.5778673083252315,-1.8650005340576072,-3.3154379778234073,-0.41456309029180716,-2.590219255940511,-1.1397818121747036,2.7241988372802695,19.155837721884055,-32.28913437404492,0.7252187218829005,7,1.0050010681152273,2.210000991821282,4.295000076293938,3.575000762939446,-0.34999847412110086,2,-0.002360519852410037,-1.8659857872651693,33.97999954223633,6.333587656832825,35.93000030517578,1.1904796505028346,36.11999893188477,-0.002360519852410037
10421,2021-07-15,34.68000030517578,34.779998779296875,33.790000915527344,33.790000915527344,5286800.0,0.0233107385587219,-1.2247158262897115,1.779998779296875,42.47969370760797,40.62080638865428,0.9622531911261589,1.035600747897945,2.624152234971355,2.269999693589156,31.38361684431676,0.9899978637695312,-0.4657542451632821,-0.9574996948242216,-2.3527381504660525,0.4377387608176093,-1.655118922645137,-0.25988046700330614,1.8016299621582093,44.80520284764502,-8.966098547680268,0.6976192278209148,7,0.1849994659423828,1.0699996948242188,3.559999465942383,2.7849998474121094,-0.9500007629394531,3,-0.031718525502922756,-1.55881923952918,33.889999389648445,-1.8659857872651693,33.97999954223633,6.333587656832825,35.93000030517578,-0.031718525502922756
10422,2021-07-16,34.860000610351555,35.09000015258789,34.700000762939446,34.90999984741211,3470800.0,0.005190320172774321,-1.1081108946005986,-0.056178956572435844,41.88909951121684,41.87488306578291,0.674465363701934,0.7756553677596401,2.400732702415617,2.10946107888806,31.342088062309198,0.4099998474121094,-0.439394439188149,-0.7014993667602596,-2.092027971182624,0.6890292376621048,-1.3967636689714382,-0.00623506454908096,1.4943644157715,57.564645767936454,4.978340817815791,0.6952643022111817,7,0.004999160766608668,0.5949993133544993,3.194999694824226,2.6049995422363352,-1.3100013732910014,4,-0.023235839331869457,-1.2247158262897115,34.68000030517578,-1.55881923952918,33.889999389648445,-1.8659857872651693,33.97999954223633,-0.023235839331869457
10423,2021-07-19,35.400001525878906,35.56999969482422,34.75,34.759998321533196,5523600.0,0.01549055955458023,-1.4848481345548075,-12.800259403370568,45.88909506262525,43.32608572253828,0.06967907903791826,0.2251454225599261,1.8104417624639098,1.5879483742769764,30.361223494946454,0.8199996948242188,-0.47100521267292095,-0.14749851226806499,-1.5386416245726124,1.2436446000364825,-0.8430700684203387,0.5480730438842087,0.8321888686816479,92.51109538925867,41.52496197288633,0.6955715561522726,7,-0.5350017547607422,0.05499839782714844,2.5549983978271484,2.0649986267089844,-2.3000030517578196,0,-0.040395487105569505,-1.1081108946005986,34.860000610351555,-1.2247158262897115,34.68000030517578,-1.55881923952918,33.889999389648445,-0.040395487105569505
10424,2021-07-20,35.009998321533196,35.7400016784668,35.0,35.459999084472656,3408100.0,-0.011017039195905132,-2.1489606921684645,-0.703122671705224,41.34790097910525,43.55324515761667,0.35953582075944013,0.5794894494457807,2.1510338085300447,2.0050576572175416,29.185095287031025,0.7400016784667969,-0.4556252446356197,-0.49600162506104084,-1.8998671630270536,0.9078639129049719,-1.1979343940440472,0.20593114392196554,1.1049044267273587,70.08185956925193,22.420251039789257,0.7019327689830058,7,-0.1699981689453054,0.44500160217285867,2.9450016021728587,2.4550018310546946,-2.1499977111816406,1,-0.026849433641098597,-1.4848481345548075,35.400001525878906,-1.1081108946005986,34.860000610351555,-1.2247158262897115,34.68000030517578,-0.026849433641098597
10425,2021-07-21,34.52000045776367,35.09999847412109,34.47999954223633,34.990001678466804,2956500.0,-0.013995940795808237,-1.2545290608960762,1.0444453863434062,33.273368461496275,42.1617211574495,0.6603060379275121,1.0268357039165465,2.575236593252356,2.5298064376085136,28.086219203787476,0.6199989318847585,-0.4282270729886761,-0.925499534606935,-2.391629198950646,0.5406301297367762,-1.6585643667787906,-0.19243470243507943,1.4823061500488848,37.435859314019886,-5.64067605333711,0.7330648321718559,7,0.31999969482421875,0.9349994659423828,3.434999465942383,2.9449996948242188,-1.6899986267089773,2,-0.03650064077409643,-2.1489606921684645,35.009998321533196,-1.4848481345548075,35.400001525878906,-1.1081108946005986,34.860000610351555,-0.03650064077409643
10426,2021-07-22,34.130001068115234,34.47999954223633,33.950000762939446,34.330001831054695,3466000.0,-0.01129778054683439,1.1200112915900826,0.42553243295890747,33.21364169624714,39.417274823783515,0.8303629692254759,1.398765612201153,2.9032238766060487,2.9491289224123562,26.83839299970323,0.5699996948242259,-0.43347680524611576,-1.2584989547729464,-2.8376429145999253,0.3206450050540326,-2.048070934686436,-0.4689269748594569,1.7642132448672427,10.055877827456786,-30.955864812058056,0.7895719799134903,7,0.5249977111816406,1.1849994659423828,3.8249988555908203,3.3349990844726562,-1.0800018310546804,3,-0.017286848348184725,-1.2545290608960762,34.52000045776367,-2.1489606921684645,35.009998321533196,-1.4848481345548075,35.400001525878906,-0.017286848348184725
10427,2021-07-23,34.25,34.400001525878906,34.060001373291016,34.150001525878906,4382000.0,0.003515936950757137,-1.42858310626703,-0.49999046329319785,35.49547803351163,37.627724631061604,0.4662391622086517,1.2507454626999106,2.7358357702925673,2.8568938261122128,25.334873569938743,0.3400001525878906,-0.4971398447584221,-1.0800001144409208,-2.738902713083533,0.5789024842016914,-1.909451413762227,-0.2505488151196147,1.540445709945601,16.759725341937685,-25.02652303327528,0.829451299321305,7,0.2700004577636719,0.9349994659423828,3.689999580383301,3.2150001525878906,-1.6199989318847656,4,-0.0151824951171875,1.1200112915900826,34.130001068115234,-1.2545290608960762,34.52000045776367,-2.1489606921684645,35.009998321533196,-0.0151824951171875
10428,2021-07-26,34.25,34.439998626708984,34.18000030517578,34.18000030517578,3407300.0,0.0,-6.428555858310626,0.7000076295109483,35.144924030810614,38.06796385673712,0.22671092848233343,1.2021162228499236,2.667159609018668,2.877275301561646,23.845410577588638,0.2599983215332031,-0.6028114267417166,-1.0100000381469698,-2.7291062215253916,0.709106145231452,-1.8695531298361772,-0.15044694645776246,1.4408278510301997,16.759725341937685,-26.02834853164298,0.8595530916892097,7,0.2700004577636719,0.7349987030029297,3.4499998092651367,3.2150001525878906,-1.1300010681152273,0,-0.020437978479983854,-1.42858310626703,34.25,1.1200112915900826,34.130001068115234,-1.2545290608960762,34.52000045776367,-0.020437978479983854
10429,2021-07-27,34.220001220703125,34.509998321533196,34.06999969482422,34.279998779296875,2761700.0,-0.0008758767677919943,-1.4444326707073738,-0.8571117166212534,31.499068402560127,37.8035855427979,0.32892402654258035,1.165045882238502,2.645093290119121,2.929604133335829,23.05426910029869,0.43999862670897727,-0.772214334450851,-0.9594987869262681,-2.716583048112639,0.797585474260103,-1.83804091751945,-0.08095665633308613,1.3751934857682855,23.478347403513464,-17.404294584005303,0.8785421305931842,7,0.5450000762939453,0.7649974822998047,3.107499122619629,3.154998779296875,-0.7900009155273438,1,-0.03272947710780427,-6.428555858310626,34.25,-1.42858310626703,34.25,1.1200112915900826,34.130001068115234,-0.03272947710780427
10430,2021-07-28,33.759998321533196,34.299999237060554,33.68000030517578,34.080001831054695,3641700.0,-0.013442515568691027,-1.5833313465099756,5.3336088504580195,29.38052033806983,36.34812183507144,0.8588659209574132,1.5302354486861773,3.0414542852197357,3.3962361269919867,22.553191742358564,0.6199989318847727,-0.9345230844104577,-1.3095016479492259,-3.1349760802600173,0.5159727843615656,-2.222238864104625,-0.3967644317938266,1.7433885661617836,9.638338258746625,-28.424980010289577,0.9127372161553973,7,0.950002670288093,1.2250003814697337,3.362501144409187,3.585000991821296,-0.289997100830071,2,-0.026658701301166654,-1.4444326707073738,34.220001220703125,-6.428555858310626,34.25,-1.42858310626703,34.25,-0.026658701301166654
10431,2021-07-29,33.639999389648445,34.009998321533196,33.59000015258789,33.90999984741211,2925900.0,-0.0035544709079031733,-1.2702669264791921,0.8437421769761106,28.397222848036137,34.84902442805136,0.9117017764086555,1.5119539513769737,3.0983286226627698,3.505787521611701,23.197277560610054,0.4199981689453054,-0.8462986401147106,-1.2925004959106374,-3.1151286508257954,0.5301276590045205,-2.203814573368213,-0.381186418453062,1.7752519920211611,5.434710497073443,-28.46897716448942,0.9113140774575779,7,1.0250015258788991,1.344999313354485,3.310000419616692,3.680000305175774,-0.14999771118164062,3,-0.024078405864745633,-1.5833313465099756,33.759998321533196,-1.4444326707073738,34.220001220703125,-6.428555858310626,34.25,-0.024078405864745633
10432,2021-07-30,33.490001678466804,34.029998779296875,33.490001678466804,33.65999984741211,6274200.0,-0.004458909450152926,-5.352975495916433,0.6296217804715991,28.596506139319402,32.92762565879516,0.9464585167971435,1.543398170657646,3.181834812422501,3.6521832694579857,23.790226346567557,0.539997100830071,-0.7730265313801326,-1.316998291015615,-3.175442100233866,0.5414455182026359,-2.246220195624744,-0.38777638640648604,1.8406396174184394,0.0,-32.06705103554448,0.9292219046091259,7,1.124999999999993,1.4949970245361257,3.3199987411498952,3.6899986267089773,-0.31000137329102273,4,-0.013138322465034658,-1.2702669264791921,33.639999389648445,-1.5833313465099756,33.759998321533196,-1.4444326707073738,34.220001220703125,-0.013138322465034658
10433,2021-08-02,33.380001068115234,33.450000762939446,33.080001831054695,33.220001220703125,4299000.0,-0.003284580616258914,1.4666658189540294,-0.9411857104389586,42.228000268807605,33.02541446876208,0.8267281705245466,1.5368734283995877,3.209799678863213,3.7456109886226727,24.519236026155024,0.4099998474121094,-0.8014440734189705,-1.3029989242553697,-3.1962339301290115,0.5902360816182721,-2.249616427192187,-0.3563814213185523,1.8694145454170226,20.979019113547256,-14.043149332425084,0.9466175029368197,8,0.7099990844726562,1.4949989318847656,3.3249998092651367,3.6949996948242188,0.18999862670898438,0,-0.022468543319383083,-5.352975495916433,33.490001678466804,-1.2702669264791921,33.639999389648445,-1.5833313465099756,33.759998321533196,-0.022468543319383083
10434,2021-08-03,33.11999893188477,33.56999969482422,33.09000015258789,33.34000015258789,3064400.0,-0.007789159014701674,-2.42858310626703,-1.3750089407051984,40.44665059383342,33.822445816799544,0.8833317533381049,1.6640294595997673,3.378540135038392,3.9923099206949573,24.969523338363587,0.4799995422363281,-0.8533679207063756,-1.4245010375976506,-3.350942473794703,0.5019403985994018,-2.3877217556961767,-0.4612803194991244,1.9992518546988336,3.2784578584494164,-32.35648833251666,0.9632207180985276,8,0.6750011444091726,1.7550010681152273,3.5850019454955984,3.9550018310546804,0.10000228881835227,1,0.0,1.4666658189540294,33.380001068115234,-5.352975495916433,33.490001678466804,-1.2702669264791921,33.639999389648445,0.0
10435,2021-08-04,32.389999389648445,33.130001068115234,32.31999969482422,33.009998321533196,3574800.0,-0.022041049691386094,-1.131587268921693,2.818161326120154,21.158687513932804,32.483006463209065,1.4297723669939728,2.209608834428927,4.00497940107595,4.695365314795602,26.645871546134188,0.8100013732910156,-0.9991408519757456,-1.9655006408691307,-3.9609321439826104,0.029930862244349044,-2.9632163924258705,-0.9677848893123908,2.6068964596034263,4.093551596597079,-29.1263937293608,0.9977157515567383,8,1.0249996185302663,2.104999542236321,4.245001792907708,4.6850013732910085,0.700000762939446,2,0.032108704387926235,-2.42858310626703,33.11999893188477,1.4666658189540294,33.380001068115234,-5.352975495916433,33.490001678466804,0.032108704387926235
10436,2021-08-05,32.27000045776367,32.630001068115234,32.25,32.40999984741211,3523600.0,-0.0037048142681695984,-3.2222269317170347,0.2258058561856705,16.879792152650495,30.414596920891157,1.4060443951544244,2.138385520654296,4.021756986231608,4.783456981115705,28.43177728378354,0.3800010681152344,-1.1034854672962169,-1.8944995880126925,-3.921916695579334,0.13291751955394915,-2.908208141796017,-0.8807910342293681,2.512743699133985,1.123621993244981,-27.818224971985845,1.013708553783321,8,1.1099987030029297,2.1899986267089844,4.300000190734863,4.805000305175781,1.1199989318847727,3,0.03718626420566884,-1.131587268921693,32.389999389648445,-2.42858310626703,33.11999893188477,1.4666658189540294,33.380001068115234,0.03718626420566884
10437,2021-08-06,32.759998321533196,32.889999389648445,32.400001525878906,32.419998168945305,2984600.0,0.015184315364694667,-1.5789806551355077,-2.42858310626703,15.80303891290906,28.265498574457645,0.7626652101853892,1.4585382383085346,3.438551001971838,4.264236942190031,30.131796063878962,0.6199989318847727,-1.1148923551141223,-1.236501693725593,-3.1343489286075723,0.6613455411563862,-2.1854253111665827,-0.2875780762846034,1.7694714196746943,38.63624541224696,17.002846424891825,0.9489236174409895,8,0.6200008392334055,1.6100025177002024,3.7100019454956126,4.315002441406257,0.43000030517578836,4,0.022283375895467472,-3.2222269317170347,32.27000045776367,-1.131587268921693,32.389999389648445,-2.42858310626703,33.11999893188477,0.022283375895467472
10438,2021-08-09,33.150001525878906,33.18000030517578,32.759998321533196,32.84000015258789,2599500.0,0.011904860327460964,1.2702875465240144,0.9117683357829662,25.906757257566454,27.64413066945835,0.223747528340013,0.8954984913049628,2.9576274738133606,3.8512938804659527,31.34165294339702,0.42000198364258523,-1.0930401238318126,-0.7074985504150391,-2.4058185415751723,0.9908214407450942,-1.5566585459951057,0.14166144516502754,1.1515212412081937,68.18194954194723,50.50092430998658,0.8491599955800666,8,0.12499809265136719,1.1899986267089844,3.3199987411499023,3.924999237060547,0.2899971008300781,0,0.0009049405102878882,-1.5789806551355077,32.759998321533196,-3.2222269317170347,32.27000045776367,-1.131587268921693,32.389999389648445,0.0009049405102878882
10439,2021-08-10,33.400001525878906,33.470001220703125,32.990001678466804,33.040000915527344,2940800.0,0.0075414777825828505,-1.0869586850878548,1.1612871469882484,34.53039692885166,28.216339179545226,-0.17299385884941643,0.6322335163619925,2.611934756087777,3.5784571753908807,30.385281383296626,0.479999542236321,-1.0948519660337226,-0.42849864959716655,-2.137783522119129,1.280786222924796,-1.2831410858581478,0.4261437866638147,0.6963689644994844,94.26232583735647,75.81343465810552,0.8546424362609808,8,-0.26000213623046875,0.9399986267089844,3.0699987411499023,3.674999237060547,0.029998779296875,1,0.005089765304758798,1.2702875465240144,33.150001525878906,-1.5789806551355077,32.759998321533196,-3.2222269317170347,32.27000045776367,0.005089765304758798
10440,2021-08-11,33.810001373291016,34.02000045776367,33.439998626708984,33.509998321533196,5734300.0,0.012275443972493028,-1.6363573311138855,0.8333403975755718,45.60439905932065,30.128247647465727,-0.6427465201235734,0.22760241997200126,2.106454355737796,3.1361168980164393,28.610063216565333,0.6199989318847656,-1.0899882371256098,-0.014498901367190342,-1.7235522097354519,1.6945544070010712,-0.8690255555513247,0.840027752816944,-1.5600013732910156,88.13564801344842,65.7902651189727,0.8545266541841312,8,-0.6700019836425781,0.529998779296875,2.659998893737793,3.2649993896484375,-0.3400001525878906,2,-0.01745046224854563,-1.0869586850878548,33.400001525878906,1.2702875465240144,33.150001525878906,-1.5789806551355077,32.759998321533196,-0.01745046224854563
10441,2021-08-12,33.580001831054695,33.86999893188477,33.560001373291016,33.759998321533196,2143500.0,-0.006802707272825281,-1.8181928525602769,-0.5999821982604542,41.06669108072925,31.51382375206682,-0.47176362537234695,0.39101500512607146,2.2140880068093836,3.325404013603695,27.84328374641762,0.3099975585937571,-1.0741000003029697,-0.18949851989745525,-1.8528179408187881,1.4738209010238776,-1.0211582303581253,0.6421611905632147,-1.2946018218994197,72.83957303619535,47.73096589198454,0.831659710460667,8,-0.44500160217285867,0.7349987030029226,2.889998435974114,3.4949989318847585,-0.3500022888183665,3,-0.014592068247407108,-1.6363573311138855,33.810001373291016,-1.0869586850878548,33.400001525878906,1.2702875465240144,33.150001525878906,-0.014592068247407108
10442,2021-08-13,34.049999237060554,34.080001831054695,33.630001068115234,33.72999954223633,2068900.0,0.01399634843292974,1.3683946353998846,-1.777810744940309,47.63032125736847,32.11408163968469,-0.954329614335812,-0.1504929442850269,1.6265973975216994,2.821325009804191,27.42769562292933,0.5,-0.9906215817797559,0.3209989547729535,-1.2683195555318534,1.9103174650777603,-0.47366030037944995,1.115658209925357,-1.7299072189331142,97.72708225563608,68.60622888162942,0.794659255152403,8,-0.8849983215332102,0.2650012969970632,2.4950008392333913,3.025001525878899,-1.079998016357429,4,-0.019383255864915072,-1.8181928525602769,33.580001831054695,-1.6363573311138855,33.810001373291016,-1.0869586850878548,33.400001525878906,-0.019383255864915072
10443,2021-08-16,33.970001220703125,34.279998779296875,33.84999847412109,34.06999969482422,2108200.0,-0.0023494278458120466,-1.529384045775769,-0.31249552964737165,47.07259723018813,32.850297932612996,-0.873719764909147,-0.19301598788758412,1.5822041033087544,2.883994079924065,27.618047402343866,0.43000030517578836,-0.8885466313355579,0.3125009536743164,-1.0763095602306265,1.7013114675792593,-0.38190430327815506,1.0069062106267879,-1.5795128100585956,75.96912749693185,44.228765010961894,0.6944052569524718,8,-0.7050018310546875,0.15999794006347656,2.6274986267089844,3.104999542236328,-0.670001983642571,0,-0.022961512097879,1.3683946353998846,34.049999237060554,-1.8181928525602769,33.580001831054695,-1.6363573311138855,33.810001373291016,-0.022961512097879
10444,2021-08-17,34.06999969482422,34.15999984741211,33.84999847412109,33.84999847412109,4924800.0,0.002943728893955777,-1.8181786655568253,-2.2000457770657613,53.96421982456269,36.49535707823854,-0.921717516160065,-0.3868832815011416,1.360602471463352,2.7514244204905225,28.068489144686904,0.31000137329102273,-0.7715037779847194,0.4594993591308594,-0.7935810118256938,1.7125797300874126,-0.16704082634741724,1.086039544609136,-1.5661406620605476,75.00011353263609,38.7924677896267,0.6265401854782778,8,-0.8050003051757812,-0.07499885559082031,2.5275001525878906,3.0050010681152344,-0.8800010681152344,1,-0.018491372872273315,-1.529384045775769,33.970001220703125,1.3683946353998846,34.049999237060554,-1.8181928525602769,33.580001831054695,-0.018491372872273315
10445,2021-08-18,33.259998321533196,34.06999969482422,33.22999954223633,34.06999969482422,3193100.0,-0.023774622264351675,1.0740709344108657,-3.6818039950061556,45.86954881201053,39.71644115150077,0.02757069650646571,0.34138488495957375,2.0473973315297727,3.5139142057391908,28.29630393047644,0.8400001525878906,-0.7779034381261312,-0.28750190734864134,-1.4729203675143694,0.8979165528170867,-0.8802111374315089,0.30520732273422624,-0.6495709039775335,2.8570286756444614,-35.70470880198913,0.5927092300828648,8,0.0800018310546946,0.7350025177002024,2.605001449584968,3.2250022888183665,0.09000015258789062,2,0.0051113046368533865,-1.8181786655568253,34.06999969482422,-1.529384045775769,33.970001220703125,1.3683946353998846,34.049999237060554,0.0051113046368533865
10446,2021-08-19,33.540000915527344,33.81999969482422,33.290000915527344,33.310001373291016,3185100.0,0.008418599161890805,-2.9259102276098843,-0.28394957072954535,50.52853321246728,43.574829407007236,-0.05960534370498749,0.01572062374079053,1.682297611068492,3.1845121417717124,28.042392199293666,0.5600013732910227,-0.7469886988656071,0.022000694274900923,-1.131312555734418,1.1753139442842198,-0.5546559307297585,0.5986573192795603,-0.8293992162672055,29.523961765806483,-13.34073806269759,0.5766566250046578,8,-0.020002365112304688,0.4549999237060547,1.9574995040893555,2.654998779296875,0.25,3,-0.0020870510707652334,1.0740709344108657,33.259998321533196,-1.8181786655568253,34.06999969482422,-1.529384045775769,33.970001220703125,-0.0020870510707652334
10447,2021-08-20,33.72999954223633,33.900001525878906,33.36999893188477,33.56999969482422,2626100.0,0.005664836658398009,1.1199942017043654,0.6956528950292737,53.63823962338369,46.656105225431375,-0.10900212126104947,-0.2268640230332295,1.4121685523856655,2.9516251926314396,27.72395944959385,0.5300025939941335,-0.5540195645352455,0.2379993438720689,-0.868319769915999,1.3443184576601368,-0.3151602130219686,0.7911589007661064,-0.9252340181739882,47.61908221950147,1.9039517321134483,0.5531595568940348,8,-0.09499931335449219,0.2650012969970703,1.577500343322754,2.4650001525878906,-0.09000015258788352,4,-0.014823599371055596,-2.9259102276098843,33.540000915527344,1.0740709344108657,33.259998321533196,-1.8181786655568253,34.06999969482422,-0.014823599371055596
10448,2021-08-23,33.549999237060554,33.75,33.419998168945305,33.689998626708984,2046900.0,-0.00533650482118686,1.5384547668652795,-0.8749970197648747,54.54546187718759,48.88000133080204,0.1494176549189774,-0.10750683081312218,1.5031365049572045,3.0987514382336983,27.45447970337793,0.3300018310546946,-0.32154348129415666,0.09299907684327025,-0.9551094498882691,1.1411076035748096,-0.4310551865224994,0.6170533402090399,-0.6567197176841404,34.40855804490753,-15.985718652289378,0.5240542633657695,8,0.20499992370604758,0.44500160217284446,1.6100006103515554,2.6450004577636648,1.1100006103515554,0,-0.0172875716705454,1.1199942017043654,33.72999954223633,-2.9259102276098843,33.540000915527344,1.0740709344108657,33.259998321533196,-0.0172875716705454
10449,2021-08-24,33.09999847412109,33.610000610351555,33.029998779296875,33.610000610351555,3121000.0,-0.013412839736889781,1.2745074573279,3.6428882833789316,57.97752327395524,50.25479291020588,0.6173038038269354,0.26802574007154334,1.852526923590915,3.5178774422920824,27.248568536895224,0.5800018310546804,-0.11841697706940835,-0.30100154876709695,-1.2957862465564531,0.6937831490222592,-0.798393897661775,0.19639080012758114,-0.12351579914944466,6.730733961779019,-47.474641670456954,0.497392348894678,8,0.5550003051757884,0.8950023651123118,2.0600013732910227,3.095001220703132,0.7700004577636861,1,0.00604231940058364,1.5384547668652795,33.549999237060554,1.1199942017043654,33.72999954223633,-2.9259102276098843,33.540000915527344,0.00604231940058364
10450,2021-08-25,32.860000610351555,33.029998779296875,32.65999984741211,32.900001525878906,2650000.0,-0.0072506910825742565,1.46669718471046,0.07843283917005896,56.45514972074209,51.96462164798508,0.7916197776652609,0.46076455142577544,1.9941436615536077,3.7220980827342274,26.817351153183488,0.43999862670897727,0.011067528631272694,-0.495999526977549,-1.503746844718684,0.5117477907635859,-0.9998731858481165,0.007874131893018443,1.4199981689453196,16.12907195309102,-42.94052724741035,0.5038736588705675,8,0.6099987030029368,0.8149986267089915,2.2874994277954173,3.3349990844726634,0.8400001525878906,2,0.010042544437856016,1.2745074573279,33.09999847412109,1.5384547668652795,33.549999237060554,1.1199942017043654,33.72999954223633,0.010042544437856016
10451,2021-08-26,32.830001831054695,32.889999389648445,32.31999969482422,32.799999237060554,5294500.0,-0.0009129269245178318,6.600111899494004,-0.7500476826243184,50.85162486739061,52.32254427132088,0.7867814705230032,0.4500428712915294,1.930476702907903,3.713706294349265,26.41414152453119,0.5699996948242259,0.07986868253897228,-0.48549842834471946,-1.5101522552394755,0.5391553985500366,-0.997825341792101,0.026828485102662114,1.4175969696044817,32.278578809623134,-28.162222265464102,0.5123269134473781,8,0.46999740600585227,0.549997329711907,2.317498207092278,3.364997863769524,1.1899986267089773,3,0.01583906835407234,1.46669718471046,32.860000610351555,1.2745074573279,33.09999847412109,1.5384547668652795,33.549999237060554,0.01583906835407234
10452,2021-08-27,33.049999237060554,33.240001678466804,32.700000762939446,32.830001831054695,2673400.0,0.006701108551195878,-1.250005960470088,7.33261284170375,48.73093252133679,52.506803748115175,0.45820142113780093,0.2059506204477728,1.6383933383547884,3.4622753188790725,25.649654285731394,0.540000915527358,0.07347244334197,-0.24350090026855042,-1.2712688854308851,0.7842670848937843,-0.7573848928497213,0.2703830923126205,1.1204955993652206,51.048908143176995,-8.065170178991075,0.5138839925811683,8,0.19000053405761008,0.3299999237060476,1.9350004196166921,3.1450004577636648,1.220001220703118,4,0.022390369003004063,6.600111899494004,32.830001831054695,1.46669718471046,32.860000610351555,1.2745074573279,33.09999847412109,0.022390369003004063
10453,2021-08-30,32.630001068115234,32.990001678466804,32.56999969482422,32.97999954223633,3017900.0,-0.01270796304510513,1.270264140049851,-1.5909209134573703,40.63257314538864,51.02550967265139,0.7466493857295831,0.59751461540489,2.0025054463921634,3.847120539750293,24.522708148070947,0.47999954223633523,0.09354080065157433,-0.6259990692138686,-1.6944048666141356,0.44240672818639837,-1.1602019679139985,-0.09179617051373867,1.4664739626464751,24.03109715346914,-29.371382853815568,0.5342028987001326,8,0.5649986267089844,0.7499980926513672,2.222498893737793,3.5649986267089844,1.8499984741210938,0,0.030953058181789173,-1.250005960470088,33.049999237060554,6.600111899494004,32.830001831054695,1.46669718471046,32.860000610351555,0.030953058181789173
10454,2021-08-31,33.11999893188477,33.169998168945305,32.36999893188477,32.59999847412109,6947600.0,0.015016789694449084,1.5806471460477955,-1.4857220708447272,41.76605546350092,50.56956596726144,0.12038178627398821,0.11332709049315781,1.4560050277340153,3.3421857067360037,23.65821890848997,0.7999992370605327,0.05717841167739124,-0.13600120544433025,-1.2044070028445972,0.9324045919559367,-0.6702041041444602,0.3982016932557997,0.9054170854394386,86.95625132166546,36.3797203358893,0.5342028987001326,8,-0.00999832153321023,0.26000022888182883,1.632500648498528,3.075000762939446,1.1000022888183523,1,0.04649761368333771,1.270264140049851,32.630001068115234,-1.250005960470088,33.049999237060554,6.600111899494004,32.830001831054695,0.04649761368333771
10455,2021-09-01,33.43000030517578,33.47999954223633,33.040000915527344,33.259998321533196,3426000.0,0.009359945147599857,2.2592435609432178,0.3269266038220346,48.243537332313615,50.315677536133244,-0.1821207583837321,-0.12096716496965598,1.095484573311957,2.997502382276444,21.87511215992246,0.4399986267089844,0.03173673804930388,0.12200012207031108,-0.8672388912307696,1.1112391353713917,-0.3726193845802257,0.6166196287208479,0.5271990592484315,95.68972037607658,45.94940394068553,0.49461950665053905,9,-0.31999969482421875,-0.1550006866455078,1.4449996948242188,2.7649993896484375,0.29000091552734375,2,0.013161789491245246,1.5806471460477955,33.11999893188477,1.270264140049851,32.630001068115234,-1.250005960470088,33.049999237060554,0.013161789491245246
10456,2021-09-02,33.470001220703125,33.72999954223633,33.189998626708984,33.43000030517578,3395400.0,0.0011965574382943878,-1.0769095337304497,0.23529675754514892,42.44792779081902,49.07230955473717,-0.2604884932299001,-0.07004897326394399,1.0192172109627506,2.9276497980564145,19.7764280398068,0.5400009155273438,-0.041307505608827455,0.10200099945068075,-0.7594691620077896,0.9634711609091511,-0.3287340812785544,0.5327360801799159,0.42171015693708824,80.88248493756231,35.67497522259943,0.4307350807292351,9,-0.4350013732910156,-0.2050018310546875,1.3774986267089844,2.7249984741210938,0.07999801635742898,3,0.006871811587925825,2.2592435609432178,33.43000030517578,1.5806471460477955,33.11999893188477,1.270264140049851,32.630001068115234,0.006871811587925825
10457,2021-09-03,33.490001678466804,33.630001068115234,33.22999954223633,33.490001678466804,3318100.0,0.0005975636998574174,1.857166212534205,0.0,43.65079124798302,47.861790595936654,-0.3554971159758651,-0.03431461044989703,0.9575993634951843,2.8771319182792467,18.086936097565122,0.40000152587890625,-0.01361858115804182,0.08550128936768431,-0.7280282897004398,0.8990308684358084,-0.3212635001663813,0.4922660789017499,0.3388412318607692,82.35310617195344,39.34154906177473,0.4067647895340628,9,-0.46500205993653054,-0.22500228881836648,1.3349981307983327,2.7049980163574148,-0.0800018310546946,4,0.015825582345003086,-1.0769095337304497,33.470001220703125,2.2592435609432178,33.43000030517578,1.5806471460477955,33.11999893188477,0.015825582345003086
10458,2021-09-07,33.18000030517578,33.419998168945305,32.86999893188477,33.380001068115234,5008200.0,-0.009256535018042245,2.928636629926936,-100.0,38.84711947179329,45.73619017347422,-0.1156626870362345,0.2930755657091808,1.214108213545586,3.1492342194834606,17.039435963818622,0.6200027465820312,-0.041851865159863166,-0.22600002288818644,-1.0376623724494038,0.585662326673031,-0.6318311976687951,0.17983115189242227,0.588488876531656,59.55889777737864,19.742974326796592,0.405831174780608,9,-0.1550006866455078,0.08499908447265625,1.619999885559082,3.0149993896484375,-0.020000457763671875,1,0.03285111942623642,1.857166212534205,33.490001678466804,-1.0769095337304497,33.470001220703125,2.2592435609432178,33.43000030517578,0.03285111942623642
10459,2021-09-08,33.56999969482422,33.86999893188477,33.209999084472656,33.209999084472656,3563800.0,0.01175405021282061,-2.6666596024244873,-1.7999961853172863,54.34176093895096,45.501369197719654,-0.4827472271340554,-0.08804931563703633,0.7682423920521373,2.7236978821884534,16.171802626777538,0.6899986267089915,-0.0977269285068445,0.15549945831298828,-0.6594522346499829,0.9704511512759595,-0.25197638816849377,0.5629753047944703,-1.25,70.0000762939446,24.455346559566756,0.40747584648148394,9,-0.47500038146972656,-0.30500030517578125,0.9125003814697266,2.5150012969970703,0.22999954223633523,2,0.027107532191977146,2.928636629926936,33.18000030517578,1.857166212534205,33.490001678466804,-1.0769095337304497,33.470001220703125,0.027107532191977146
10460,2021-09-09,33.220001220703125,33.580001831054695,33.209999084472656,33.540000915527344,3217600.0,-0.010425930214561618,-1.1764613485919861,-0.8888865341414827,45.60438984617515,44.91834308425127,-0.08528054754095393,0.2271263740028786,1.05296473547822,3.0309732740643014,16.17771874446767,0.37000274658203836,-0.15861622564605682,-0.16499900817871094,-0.9621912458153759,0.632193229457954,-0.5635951269970434,0.23359711063962152,-0.8690015411376919,35.00022888183523,-12.051724375057049,0.39859611881833346,9,-0.10000228881835227,0.0449981689453125,1.1149988174438477,2.864999771118164,0.029998779296875,3,0.030102346877000974,-2.6666596024244873,33.56999969482422,2.928636629926936,33.18000030517578,1.857166212534205,33.490001678466804,0.030102346877000974
10461,2021-09-10,33.09000015258789,33.279998779296875,32.740001678466804,33.22999954223633,3049500.0,-0.003913337246785442,3.5000158947133593,0.43749850988245953,41.06144656111947,44.06617797756046,0.09552529094722217,0.33574958026359525,1.101293205909549,3.1103553427596182,16.416801323750178,0.539997100830071,-0.2098223554600267,-0.2704999923706026,-1.0725621753808667,0.5315621906396615,-0.6715310838757347,0.13053109913452943,-0.70862048797607,30.973391577937537,-15.345598304541195,0.40103109150513244,9,0.029998779296882105,0.17499923706054688,0.8649988174438477,2.614999771118164,0.060001373291015625,4,0.019039016778788387,-1.1764613485919861,33.220001220703125,-2.6666596024244873,33.56999969482422,2.928636629926936,33.18000030517578,0.019039016778788387
10462,2021-09-13,33.389999389648445,33.580001831054695,33.09999847412109,33.15999984741211,3810900.0,0.009066160038596838,-1.7428583884644007,-1.642861035422394,47.8378358872951,44.86676272666117,-0.16893871031208363,-0.017107528602046784,0.73367392092252,2.7564969109766437,16.817100114999114,0.490001678466804,-0.2285442585403672,0.06249923706055682,-0.6715413481103383,0.7965398222314519,-0.3045210555248943,0.4295195296460079,-0.9788473396911641,57.52206115683508,9.295930090386356,0.3670202925854479,9,-0.2700004577636719,-0.09000015258789773,0.5299997329711843,2.2800006866455007,-0.1699981689453196,0,0.004791849366182044,3.5000158947133593,33.09000015258789,-1.1764613485919861,33.220001220703125,-2.6666596024244873,33.56999969482422,0.004791849366182044
10463,2021-09-14,33.189998626708984,33.549999237060554,33.060001373291016,33.490001678466804,2736000.0,-0.0059898402694030795,1.3333333333332882,-1.3043636906440124,51.304352633528595,45.92657352333091,0.13281873255269971,0.12802512330183902,0.8668497199687053,2.906996228900951,17.57821717228287,0.48999786376953836,-0.2153059746607653,-0.09850139617920206,-0.7689376803653829,0.5719348880069788,-0.4337195382722925,0.23671674591388836,-0.7496696391131508,39.82283557602006,-13.088226506265968,0.3352181420930919,9,0.11500167846680398,0.1100006103515625,0.6850013732910156,2.480001449584961,0.5100021362304616,1,0.0066285396145235875,-1.7428583884644007,33.389999389648445,3.5000158947133593,33.09000015258789,-1.1764613485919861,33.220001220703125,0.0066285396145235875
10464,2021-09-15,33.439998626708984,33.529998779296875,33.06999969482422,33.110000610351555,2448700.0,0.007532389585542809,-1.2438988081392643,-1.0999821982605134,58.381485683289334,47.05301222899488,-0.07489136911350158,-0.1808660677367726,0.5505848936431121,2.6173875375453477,18.380465941100056,0.45999908447265625,-0.19935510174819626,0.1829986572265625,-0.3840654114475228,0.7500627259006478,-0.10053337711048016,0.46653069156360516,-0.9710762402273687,83.33295489121218,24.704718599289258,0.283532034337041,9,-0.13499832153319602,-0.1399993896484375,0.36750125885009766,2.230001449584961,-0.09999847412109375,2,-0.008373169581210371,1.3333333333332882,33.189998626708984,-1.7428583884644007,33.389999389648445,3.5000158947133593,33.09000015258789,-0.008373169581210371
10465,2021-09-16,33.43000030517578,33.700000762939446,33.15999984741211,33.549999237060554,2235400.0,-0.00029899288109469513,1.5714207863689327,-0.36363531274927097,58.72092120642182,48.8611226085063,-0.0725192180997638,-0.16598894266565623,0.48380939175483917,2.593863441253177,18.27281622298922,0.5400009155273366,-0.10522654610163329,0.16450023651123047,-0.4078252078450362,0.7368256808674971,-0.12166248566690285,0.4506629586893638,-0.9330563877861024,71.8749254941233,9.504112717583318,0.2861627221781345,9,-0.1249999999999929,-0.13000106811523438,0.3099994659423828,2.239999771118164,-0.09000015258789062,3,0.011067871029229126,-1.2438988081392643,33.439998626708984,1.3333333333332882,33.189998626708984,-1.7428583884644007,33.389999389648445,0.011067871029229126
10466,2021-09-17,33.470001220703125,33.689998626708984,33.150001525878906,33.360000610351555,4379200.0,0.0011965574382943878,-1.0377296021189613,-0.9166799122611868,56.44175153202281,50.282340417844054,-0.12574339494566544,-0.2229328283643781,0.36849552675259645,2.5224677761417382,18.16523905235714,0.5399971008300781,-0.04533055450482948,0.20800113677978516,-0.3580782655205823,0.7740805390801526,-0.07503856437040213,0.49104083792997244,-0.9455962030235412,64.06253725293922,0.24885671560707578,0.2830397011501854,9,-0.16500091552733664,-0.17000198364257812,0.26999855041503906,2.1999988555908203,-0.5800018310546804,4,-0.006573086724808386,1.5714207863689327,33.43000030517578,-1.2438988081392643,33.439998626708984,1.3333333333332882,33.189998626708984,-0.006573086724808386
10467,2021-09-20,33.22999954223633,33.56999969482422,32.950000762939446,33.34999847412109,2569700.0,-0.007170650424665692,1.214276469506364,-1.0908933277845785,59.74022917894874,52.60379705197244,0.08213588585614673,-0.023516210938993254,0.5278755271219353,2.730478076811764,18.31563945555077,0.6199989318847727,-0.04611311041718835,-0.00700054168701314,-0.5284597327639702,0.5144586493899439,-0.26773013722549166,0.2537290538514654,-0.678682646272641,37.33317057291761,-30.210980458040368,0.2607295955384794,9,0.07500076293946023,0.06999969482421875,0.49500083923339844,2.440000534057617,-0.20000076293945312,0,-0.0024074034745544814,-1.0377296021189613,33.470001220703125,1.5714207863689327,33.43000030517578,-1.2438988081392643,33.439998626708984,-0.0024074034745544814
10468,2021-09-21,32.970001220703125,33.470001220703125,32.919998168945305,33.209999084472656,1854800.0,-0.007824204788288935,-2.235274318411216,2.0000000000001186,47.368463320711285,51.828986205501366,0.34555163966623326,0.20111338219722086,0.7086938837283725,2.9571274160867347,18.49188368764419,0.5500030517578196,-0.030539783008030952,-0.23799896240234375,-0.7506019288908448,0.27460400408615726,-0.49430044564659426,0.018302520841906755,-0.39231068402101954,6.410626341865118,-56.25409588967019,0.2563014832442491,9,0.25,0.3299980163574219,0.7699995040893555,2.6999988555908203,-0.35000228881835227,1,0.007582650614007758,1.214276469506364,33.22999954223633,-1.0377296021189613,33.470001220703125,1.5714207863689327,33.43000030517578,0.007582650614007758
10469,2021-09-22,33.299999237060554,33.56999969482422,32.990001678466804,33.299999237060554,2786700.0,0.010009038645415913,1.1481371593269492,-0.0,47.735172186460495,52.06573979886641,-0.029920065841437804,-0.11924666344159363,0.36458195961301954,2.593285027994334,18.062991617675785,0.5999984741210938,-0.015625733803126707,0.08199901580811542,-0.42953489981946547,0.5935329314356963,-0.17376794200567502,0.33776597362190586,-0.696462532474392,48.71792363784154,-9.365796315096517,0.2557669578137917,9,-0.07999801635742898,-0.05999946594238992,0.39750003814696555,2.3700008392333913,-0.520000457763679,2,0.012012058109410306,-2.235274318411216,32.970001220703125,1.214276469506364,33.22999954223633,-1.0377296021189613,33.470001220703125,0.012012058109410306
10470,2021-09-23,33.189998626708984,33.490001678466804,33.169998168945305,33.299999237060554,2747900.0,-0.0033033217078619614,-3.2666700574739727,-100.0,45.238048898213776,52.52980672521022,0.08423536371740425,0.017649052760873474,0.4618008651183132,2.6619114951418936,17.150310684836285,0.3200035095214986,0.04641799125421642,-0.04450149536133097,-0.5279307871657437,0.4389277964430818,-0.28621614126353734,0.1972131505408754,-0.5611326775768504,35.064973668696815,-19.303105719099754,0.24171464590220518,9,0.12000083923339133,0.005001068115234375,0.4400014877319336,2.450000762939453,-0.9899978637695384,3,0.004519479725383135,1.1481371593269492,33.299999237060554,-2.235274318411216,32.970001220703125,1.214276469506364,33.22999954223633,0.004519479725383135
10471,2021-09-24,33.34999847412109,33.450000762939446,33.240001678466804,33.240001678466804,1639800.0,0.004820724737341298,-2.8182764002083154,-0.9999653211261761,47.72721924491218,52.51751598716768,-0.03911899882081116,-0.10687610492686161,0.26514700681767067,2.4596108115381483,15.800268231042336,0.26000213623046164,0.008728351650468369,0.08949851989745383,-0.3568420645470738,0.5358391043419815,-0.13367177232480998,0.31266881211971764,-0.6963098653339017,66.15373780766856,14.69249235763732,0.2231702922222646,9,-0.03999900817871094,-0.23999786376952414,0.3175020217895579,2.290000915527351,-0.9300003051757812,4,-0.00029979975983973617,-3.2666700574739727,33.189998626708984,1.1481371593269492,33.299999237060554,-2.235274318411216,32.970001220703125,-0.00029979975983973617
10472,2021-09-27,33.790000915527344,33.950000762939446,33.360000610351555,33.5,2249800.0,0.013193477107583451,-1.0701770823572987,2.636448760187613,59.501569849384694,53.42831790004057,-0.4653508468495531,-0.5150013284782702,-0.2129551406034551,1.9765625885853524,14.872111843283081,0.6000022888183594,0.04675702647461577,0.4925008773803725,-0.0006042569564996825,0.9856060117172447,0.24594831021193642,0.7390534445488086,-1.1119861002782088,84.46607335311114,32.62341835014354,0.2465525671684378,9,-0.35500144958496804,-0.6550006866455078,-0.032501220703125,1.7849998474121094,-0.9599990844726491,0,-0.026635143577795062,-2.8182764002083154,33.34999847412109,-3.2666700574739727,33.189998626708984,1.1481371593269492,33.299999237060554,-0.026635143577795062
10473,2021-09-28,33.639999389648445,34.09999847412109,33.450000762939446,33.830001831054695,3041000.0,-0.004439228227720138,-1.2806949445194349,-0.6551787640419878,51.17844555645761,52.627980108170384,-0.2735729853710893,-0.30087986933613564,-0.1209903918875952,2.076141538517085,13.84038973242419,0.6499977111816406,0.11483999767397535,0.2919994354248132,-0.1121165717550312,0.6961154426046576,0.08994143183488745,0.494057439014739,-0.9111051364916989,58.558521405325536,8.640354471220412,0.20205800358992254,9,-0.13000106811524859,-0.43000030517578836,0.17500114440917258,1.585000991821282,-0.6399993896484446,1,-0.01813319326454199,-1.0701770823572987,33.790000915527344,-2.8182764002083154,33.34999847412109,-3.2666700574739727,33.189998626708984,-0.01813319326454199
10474,2021-09-29,34.65999984741211,35.02000045776367,33.799999237060554,33.900001525878906,6706600.0,0.03032106053121786,-1.5416615340600008,-3.9999397687118536,69.78018350354476,53.85678703007293,-1.2318602695061287,-1.264419217924349,-1.175798832470214,1.0143312996849403,13.036087539347271,1.3800010681152273,0.1602326325505956,1.2349998474121122,0.5351501775351082,1.9348495172891162,0.8850750124736138,1.5849246823506107,-1.8488393409975004,80.54053162380129,27.548318359032123,0.3499248349385012,9,-0.6900005340576172,-0.9899997711181641,-0.7849998474121094,0.2700004577636719,-2.009998321533203,2,-0.05885749926452044,-1.2806949445194349,33.639999389648445,-1.0701770823572987,33.790000915527344,-2.8182764002083154,33.34999847412109,-0.05885749926452044
10475,2021-09-30,33.86999893188477,34.639999389648445,33.860000610351555,34.509998321533196,3927200.0,-0.022792871292707795,-1.3636468725074193,-0.8421063198630534,59.06974681073799,54.14878650548573,-0.41670263968049426,-0.4635299860092559,-0.4147069321532868,1.7527140237696628,12.808968692797878,0.799999237060554,0.1904448774085452,0.42299900054932493,-0.3046243141981506,1.1506223152968005,0.05918734317558716,0.7868106579230627,-0.882131229362237,35.39312839679751,-19.542262587572267,0.3638116573737374,9,0.10000038146971946,-0.19999885559082742,-0.04499912261963601,1.0600013732910085,-1.279998779296882,3,-0.03218187738298939,-1.5416615340600008,34.65999984741211,-1.2806949445194349,33.639999389648445,-1.0701770823572987,33.790000915527344,-0.03218187738298939
10476,2021-10-01,33.700000762939446,34.09999847412109,33.560001373291016,34.06999969482422,2659200.0,-0.005019137121533568,1.5116349216206886,0.5781238824118686,53.71704107704294,53.47954338305174,-0.23540319745790583,-0.29030123706066746,-0.263616443710859,1.8743715645734582,12.805476587847242,0.539997100830071,0.16942481754360017,0.2415008544921804,-0.49487074660518005,0.9778724555895408,-0.12668494605649983,0.6096866550408606,-0.5495624399976222,20.481938785593222,-32.71653539245913,0.3681858005486816,10,0.26999855041504617,-0.030000686645500707,-0.1275014877319265,1.2299995422363352,-1.4099998474121023,4,-0.044510384748999154,-1.3636468725074193,33.86999893188477,-1.5416615340600008,34.65999984741211,-1.2806949445194349,33.639999389648445,-0.044510384748999154
10477,2021-10-04,34.02000045776367,34.18000030517578,33.75,33.759998321533196,3232800.0,0.00949553969079231,-2.071444141689373,-0.7027105048818013,59.67367895016705,54.84678956410239,-0.48227260530078553,-0.5992845220503256,-0.603063746136911,1.5145864897247634,12.845298084246393,0.47999954223633523,0.15613653430044394,0.5350006103515597,-0.2431078194965508,1.3131090401996701,0.14594639542750798,0.9240548252756113,-0.7199971640361014,36.30572010321581,-17.816968341966472,0.38905421492405506,10,-0.0149993896484375,-0.3250007629394531,-0.6800012588500977,0.9099998474121094,-1.4799995422363281,0,-0.04703122478804178,1.5116349216206886,33.700000762939446,-1.3636468725074193,33.86999893188477,-1.5416615340600008,34.65999984741211,-0.04703122478804178
10478,2021-10-05,34.27000045776367,34.580001831054695,33.939998626708984,33.950000762939446,5102600.0,0.007348618360848658,-2.7646808033210335,1.2307579447753685,59.67367895016705,56.17329031562534,-0.5905809811358509,-0.8046945875238123,-0.8700072994364518,1.2157916177185228,12.591222272897735,0.6400032043457102,0.15869235849486074,0.7305006027221665,-0.1080064266190135,1.5690076320633466,0.311247088051573,1.1497541173927601,-0.832397390913215,48.63010477360019,-1.7234210519014965,0.4192535146705914,10,-0.1750011444091797,-0.5750007629394531,-0.9600009918212891,0.5200004577636719,-1.7900009155273438,1,-0.04201921819299992,-2.071444141689373,34.02000045776367,1.5116349216206886,33.700000762939446,-1.3636468725074193,33.86999893188477,-0.04201921819299992
10479,2021-10-06,34.47999954223633,34.5,33.84999847412109,34.240001678466804,2920600.0,0.0061277817819545,3.6428882833787974,0.7499940395297993,61.69263746710989,58.00157793439158,-0.6879385529016275,-0.9939853726510535,-1.093891970584302,0.9668246903922579,13.096690214897661,0.6500015258789134,0.1769466162554849,0.8949996948242216,-0.04329675894399543,1.8332961485924386,0.4258514679401131,1.36414792170833,-0.915804684112814,85.18517210320839,36.002643303886984,0.46914822688410995,10,-0.34999847412109375,-0.7849998474121094,-1.192500114440918,0.18000030517578125,-2.3999977111816335,2,-0.042923421168361675,-2.7646808033210335,34.27000045776367,-2.071444141689373,34.02000045776367,1.5116349216206886,33.700000762939446,-0.042923421168361675
10480,2021-10-07,34.220001220703125,34.799999237060554,34.09999847412109,34.549999237060554,4430400.0,-0.007540554668938326,-1.4561279053425396,-1.375003973678425,57.961784987098035,59.13875190574556,-0.29778461820897917,-0.6906376575854338,-0.8362571924868902,1.1833929409197026,13.776952066155637,0.7000007629394673,0.2623433212480819,0.5850013732910142,-0.3776598354711922,1.5476625820532206,0.10367076890991456,1.0663319776721139,-0.5393419146084,53.22588584191098,5.6807985215753405,0.4813306043811031,10,-0.030000686645507812,-0.3400001525878906,-0.975001335144043,0.23999786376953125,-1.970001220703125,3,-0.045879592016915716,3.6428882833787974,34.47999954223633,-2.7646808033210335,34.27000045776367,-2.071444141689373,34.02000045776367,-0.045879592016915716
10481,2021-10-08,33.720001220703125,34.490001678466804,33.52000045776367,33.689998626708984,4705100.0,-0.01461133787737856,-4.24326497788504,-0.09091749800593976,54.929596923679135,58.63075491400049,0.2908005404827563,-0.14864043634928947,-0.3406109946547531,1.638211235065576,13.38881081610484,0.9700012207031321,0.3173244356755305,0.05350131988525675,-0.8746841609405607,0.9816868007110742,-0.41059142052765196,0.5175940602981655,1.2999992370605469,15.625074505876938,-31.83980840366283,0.46409274041290693,10,0.5149993896484375,0.15999984741210938,-0.527501106262207,0.7399978637695312,-1.420001983642571,4,-0.03351129973926115,-1.4561279053425396,34.220001220703125,3.6428882833787974,34.47999954223633,-2.7646808033210335,34.27000045776367,-0.03351129973926115
10482,2021-10-11,33.549999237060554,34.15999984741211,33.389999389648445,33.77000045776367,3772700.0,-0.005041577031088429,-1.8518487121886922,-7.332739987285205,55.94260132591975,59.16010555505184,0.47290957466627503,0.03579833371699692,-0.1721924026739643,1.7614245604142909,13.44619750783652,0.7700004577636648,0.3919467192986801,-0.12450065612792116,-1.0453811543235219,0.7963798420676795,-0.5849409052257215,0.3359395929698792,1.4400012207031168,11.347508136668983,-39.603969544734134,0.4604402490977996,10,0.6550006866455007,0.3300018310546804,-0.39999961853028054,0.9099998474121023,-1.55999946594239,0,-0.03755583756143188,-4.24326497788504,33.720001220703125,-1.4561279053425396,34.220001220703125,3.6428882833787974,34.47999954223633,-0.03755583756143188
10483,2021-10-12,33.40999984741211,33.799999237060554,33.290000915527344,33.470001220703125,3089200.0,-0.004172858206619501,-2.3999974568620694,0.27273200166459477,51.17271378560917,57.09260891972566,0.6446437020920115,0.20356144459819348,-0.03188966493530643,1.8469593715046955,13.380360115762164,0.5099983215332102,0.44857599172138407,-0.2755001068115206,-1.1770657633441246,0.6260655497210834,-0.7262829350778262,0.17528272145478496,1.5160005676269535,7.946957965020918,-41.49890592705435,0.45078282826630256,10,0.6350002288818359,0.470001220703125,-0.2650003433227539,1.0499992370605469,-1.600000381469723,1,-0.0260400759011723,-1.8518487121886922,33.549999237060554,-4.24326497788504,33.720001220703125,-1.4561279053425396,34.220001220703125,-0.0260400759011723
10484,2021-10-13,33.15999984741211,33.560001373291016,33.060001373291016,33.389999389648445,3654100.0,-0.007482789618131758,-1.3256003761499633,3.8332379680845485,49.68945374819533,56.050354134998706,0.7369955285889418,0.45482837956272704,0.22389684404649302,2.0382527289085175,13.157098981354038,0.5,0.42147117511756704,-0.5115001678466768,-1.4374827187295196,0.4144823830361659,-0.9744914432881018,-0.04850889240525191,1.6678405976562516,5.747045798346939,-43.6376063286227,0.4629912754414227,10,0.7700004577636719,0.720001220703125,-0.015000343322753906,1.2999992370605469,-2.039999008178711,2,-0.020506643796889268,-2.3999974568620694,33.40999984741211,-1.8518487121886922,33.549999237060554,-4.24326497788504,33.720001220703125,-0.020506643796889268
10485,2021-10-14,33.799999237060554,33.81999969482422,33.09000015258789,33.200000762939446,3709700.0,0.019300343564337963,1.2812507450587702,-2.608694209941434,54.23729422371662,56.10816004018467,0.09613174780692901,-0.16446243287845874,-0.3792262148712311,1.3417142096114034,13.412866700430104,0.7299995422363281,0.4551466446215997,0.10999927520752806,-0.8104356884592576,1.0304342388743137,-0.35021820662586833,0.5702167570409244,0.8864140822656168,51.74809131796453,4.29936090010586,0.4602174818333944,10,0.13000106811522727,0.0800018310546804,-0.6199998855590891,0.6599998474121023,-3.0799999237060653,3,-0.05088749836774964,-1.3256003761499633,33.15999984741211,-2.3999974568620694,33.40999984741211,-1.8518487121886922,33.549999237060554,-0.05088749836774964
10486,2021-10-15,33.25,33.950000762939446,33.139999389648445,33.889999389648445,2909300.0,-0.016272167144237626,1.1315765697937081,-1.066668362091972,45.018440055742474,54.47980016302638,0.6432278023659634,0.388108298327694,0.20588713988609442,1.8333181426719136,13.74183411295654,0.8100013732910014,0.3097378491361624,-0.4289999008178711,-1.365621261665794,0.5076214600300517,-0.8973105812418325,0.03931077960609031,1.3063003636433592,17.272626388031544,-24.440542344586678,0.4683106804239609,10,0.6800003051757812,0.6300010681152344,-0.05750083923339844,1.2099990844726562,-1.8799991607666016,4,-0.03007518796992481,1.2812507450587702,33.799999237060554,-1.3256003761499633,33.15999984741211,-2.3999974568620694,33.40999984741211,-0.03007518796992481
10487,2021-10-18,33.150001525878906,33.450000762939446,32.97999954223633,33.130001068115234,2822100.0,-0.0030074729058975347,-1.9374754133536338,-0.03125074505876989,45.437632129299125,52.89801718292995,0.6781539199153741,0.5078436363557302,0.3247652052672336,1.8769404278110642,13.636464480112053,0.4700012207031179,0.2536402242494944,-0.5249984741210909,-1.4703361691870072,0.42033922094482534,-0.997667321654049,-0.05232962658813278,1.2865949185362666,17.5259556394527,-21.14526258262322,0.4726688475329582,10,0.7399978637695312,0.8199977874755859,0.04249763488769531,1.30999755859375,-1.6200008392333949,0,-0.025641093505072377,1.1315765697937081,33.25,1.2812507450587702,33.799999237060554,-1.3256003761499633,33.15999984741211,-0.025641093505072377
10488,2021-10-19,33.220001220703125,33.22999954223633,32.889999389648445,33.15999984741211,1969200.0,0.0021116045732176847,7.50021458204169,3.0,33.71040196776501,49.78887990522495,0.49567396917502293,0.48225931364844143,0.2622748680161351,1.750239601923326,13.411255258604477,0.3400001525878835,0.2383892440258819,-0.467498779296875,-1.3796133334466347,0.4446157748528847,-0.9235560563717584,-0.011441502221991584,1.0709355334941648,31.13220787913878,-2.150175048442275,0.4560572770748811,10,0.6249980926513743,0.7349987030029297,-0.01000213623046875,1.2399978637695312,-1.6200008392333949,1,-0.037025930294620424,-1.9374754133536338,33.150001525878906,1.1315765697937081,33.25,1.2812507450587702,33.799999237060554,-0.037025930294620424
10489,2021-10-20,33.700000762939446,33.779998779296875,33.189998626708984,33.25,2073400.0,0.01444911272119942,-1.0701632278832576,7.499841057918376,47.931892223016156,48.67444737588252,-0.11913196662763426,0.03558800526644035,-0.21254233361801056,1.2128803698210149,13.723577502759726,0.5900001525878906,0.17578004906768996,-0.007499313354500714,-0.901193706692311,0.8861950799833096,-0.45434651002340587,0.43934788331440444,0.4228235075119855,76.41512489518561,41.60693870309035,0.44684719666890416,10,-0.010000228881821727,0.25499916076660867,-0.39750099182128196,0.6700000762939524,-2.100000381469716,2,-0.05608312327029774,7.50021458204169,33.220001220703125,-1.9374754133536338,33.150001525878906,1.1315765697937081,33.25,-0.05608312327029774
10490,2021-10-21,33.34000015258789,33.759998321533196,33.18000030517578,33.689998626708984,1576100.0,-0.010682510451081484,1.3673491630985215,-0.7777730682829775,45.81394193492306,47.661596821576296,0.11500740593890413,0.42941908750511004,0.13534668469584688,1.5115681762847544,14.04531828383426,0.5799980163574148,0.07932162562140377,-0.375,-1.2527842136172609,0.5027842136172609,-0.8138921068086304,0.06389210680863044,0.6348851321671845,42.45284716399208,5.591553002063215,0.43889210680862983,10,0.1849994659423828,0.6149997711181641,-0.03750038146972656,1.0,-1.8299999237060511,3,-0.0665866617634725,-1.0701632278832576,33.700000762939446,7.50021458204169,33.220001220703125,-1.9374754133536338,33.150001525878906,-0.0665866617634725
10491,2021-10-22,33.34000015258789,33.52000045776367,33.25,33.290000915527344,1308900.0,0.0,-3.1538190674608995,-0.14285558583106267,41.45727342782547,46.05211594401027,0.061950362108269985,0.45179541826617964,0.13040008496274424,1.4386156020112821,14.38444633651052,0.2700004577636719,-0.056823249912753226,-0.374500083923337,-1.2531705057424745,0.5041703378958005,-0.8138352948329057,0.06483512698623173,0.5046988247543922,50.56191815111315,13.067292007556347,0.4393352109095704,10,0.07999992370605469,0.6149997711181641,-0.03750038146972656,1.0,-2.79000091552734,4,-0.0785843079556805,1.3673491630985215,33.34000015258789,-1.0701632278832576,33.700000762939446,7.50021458204169,33.220001220703125,-0.0785843079556805
10492,2021-10-25,32.889999389648445,33.34000015258789,32.86999893188477,33.259998321533196,2376300.0,-0.013497323361725155,-1.2926897347389241,-7.400091554131096,33.49279633058674,44.08768067122999,0.4564893892160029,0.8758167714927296,0.5549714725251604,1.813264419192059,15.042576293427398,0.4700012207031179,-0.17750049522054923,-0.7795007705688377,-1.7310528854643934,0.17205134432671798,-1.255276828016612,-0.3037247131210634,0.8699989318847514,2.197852870036194,-32.488323113834575,0.47577605744777723,10,0.5200004577636648,1.0550003051757741,0.41250038146971946,1.450000762939446,-2.439998626708995,0,-0.04621461169419905,-3.1538190674608995,33.34000015258789,1.3673491630985215,33.34000015258789,-1.0701632278832576,33.700000762939446,-0.04621461169419905
10493,2021-10-26,33.029998779296875,33.200000762939446,32.830001831054695,32.889999389648445,2439000.0,0.004256594473896369,-1.8462057632490632,-0.37837782107986706,32.360074289198764,42.16219406467482,0.2871110025078778,0.7249426876606151,0.39322418374506185,1.5962058503749859,15.408729626010192,0.3699989318847514,-0.2499515542723998,-0.6090013504028349,-1.6027058456574608,0.384703144851791,-1.1058535980301443,-0.11214910277552548,0.6053996276855429,21.05237796944961,-6.946689241276342,0.4968522476273116,10,0.3600025177001953,0.8950023651123047,0.27250099182128906,1.2850017547607422,-2.049999237060547,1,-0.04541320460452325,-1.2926897347389241,32.889999389648445,-3.1538190674608995,33.34000015258789,1.3673491630985215,33.34000015258789,-0.04541320460452325
10494,2021-10-27,32.61999893188477,33.259998321533196,32.389999389648445,33.200000762939446,3019100.0,-0.012412953756119727,1.4857220708446965,-4.142888283378856,31.22062301373738,39.6047861524549,0.6844315948583244,1.0269256336607882,0.7730397604902279,1.9280557549794466,14.357362372823532,0.8699989318847514,-0.3313694184563971,-0.9170011520385657,-1.8879717781090548,0.053969474031923426,-1.4024864650738067,-0.4315158390033247,0.8865360229492083,16.788300843410905,-7.688456140670539,0.48548531303524345,10,0.5500011444091726,1.085000991821282,0.6400012969970632,1.6950016021728445,-1.2499980926513743,2,-0.03126911660987319,-1.8462057632490632,33.029998779296875,-1.2926897347389241,32.889999389648445,-3.1538190674608995,33.34000015258789,-0.03126911660987319
10495,2021-10-28,32.779998779296875,32.84999847412109,32.529998779296875,32.669998168945305,4022300.0,0.004904961761225124,1.5599975585938386,-0.18965562600301603,38.0101673407265,38.826089184119795,0.40736800743338364,0.823289207560336,0.6102052807055784,1.695152445130823,13.249177926854333,0.31999969482421164,-0.3745256252632885,-0.7025012969970703,-1.7161950657786136,0.31119247178447296,-1.2093481813878455,-0.19565441260629512,0.5255597738037068,34.51318769980683,8.548410568964236,0.5068468843907725,10,0.30500030517578125,0.9250011444091797,0.45000171661376953,1.3500003814697266,-1.0099983215332031,3,-0.03599751195147716,1.4857220708446965,32.61999893188477,-1.8462057632490632,33.029998779296875,-1.2926897347389241,32.889999389648445,-0.03599751195147716
10496,2021-10-29,32.200000762939446,32.700000762939446,32.189998626708984,32.540000915527344,3338100.0,-0.01769365582538529,-1.83331037478936,-3.0908933277845785,34.41108219494252,37.60091696919129,0.9194503853137803,1.3546001604798121,1.1715438915547978,2.216656098613335,12.970230034099817,0.5900001525878906,-0.40779906541541777,-1.2074993133544965,-2.3651720659677054,-0.04982656074128755,-1.786335689661101,-0.628662937047892,1.05999755859375,0.8697498225332665,-25.830984123531294,0.5788363763066036,10,0.7849979400634837,1.404998779296882,1.0524988174438548,1.7950000762939524,-0.4000015258788956,4,-0.02142858750648735,1.5599975585938386,32.779998779296875,1.4857220708446965,32.61999893188477,-1.8462057632490632,33.029998779296875,-0.02142858750648735
10497,2021-11-01,32.419998168945305,32.669998168945305,32.110000610351555,32.220001220703125,5504800.0,0.006832217415940756,-1.6666666666665764,-0.5882260543705982,38.775471366797056,38.16370245797262,0.6537623314238061,1.0630939618538306,0.9289335918624602,1.9410852095765776,12.598961425061834,0.55999755859375,-0.5204105995897024,-0.9075017929077234,-2.107324796844445,0.2923212110289981,-1.5074132948760877,-0.3075902909393591,0.6260002136230511,26.956363093559784,-2.02916293270075,0.599911501968361,11,0.5250015258789134,1.1450023651123118,0.7900018692016673,1.575002670288093,-0.7099990844726491,0,-0.05768041448182448,-1.83331037478936,32.200000762939446,1.5599975585938386,32.779998779296875,1.4857220708446965,32.61999893188477,-0.05768041448182448
10498,2021-11-02,32.830001831054695,32.880001068115234,32.220001220703125,32.470001220703125,4045700.0,0.012646628169835195,1.869570265204916,1.800030518043893,46.38951516573087,37.992327229385374,0.20408074231837503,0.5688426742885824,0.5064179211958617,1.4747732204848987,11.453682849224098,0.6599998474121094,-0.5270843050439282,-0.42549819946288636,-1.5581243789603647,0.707127980034592,-0.9918112892116255,0.1408148902858528,-0.7200012207031392,62.60892640936883,29.416369122059145,0.5663130897487393,11,0.1049976348876811,0.7349987030029226,0.45499801635741477,1.1649990081787038,-0.9600009918212962,1,-0.07249469800102004,-1.6666666666665764,32.419998168945305,-1.83331037478936,32.200000762939446,1.5599975585938386,32.779998779296875,-0.07249469800102004
10499,2021-11-03,33.0,33.009998321533196,32.650001525878906,32.810001373291016,2508100.0,0.005178134616626862,2.4286181402025293,0.5277730682829549,40.24389903506628,37.37343357384573,-0.08454561317698506,0.29753644659891876,0.3401322558471733,1.2466482112841533,10.356285025011232,0.35999679565428977,-0.5267017337489364,-0.18150005340576314,-1.160206081624274,0.7972059748127478,-0.6708530675150186,0.30785296070349233,-0.8899993896484446,98.88907255996587,65.23285189942786,0.48935301410925525,11,-0.1849994659423828,0.5650005340576172,0.3599987030029297,0.9950008392333984,-0.9199981689453054,2,-0.061212135083747676,1.869570265204916,32.830001831054695,-1.6666666666665764,32.419998168945305,-1.83331037478936,32.200000762939446,-0.061212135083747676
10500,2021-11-04,32.650001525878906,33.02000045776367,32.360000610351555,32.990001678466804,2727700.0,-0.010606014367305905,2.3000181199157304,-1.789487421446822,42.307699831761745,37.467925396505315,0.17576737515956609,0.5521950414523076,0.6975897966945439,1.539407298144539,8.963775203070016,0.6599998474121165,-0.4818749622993792,-0.4529985427856431,-1.3272648076748936,0.4212677221036074,-0.8901316752302719,-0.015865410341014297,-0.5040010070800847,59.34076989826107,22.636741818439624,0.43713313244462565,11,0.07499885559082031,0.8049983978271484,1.1699981689453125,1.3449993133544922,-0.18000030517578125,3,-0.039203694542891854,2.4286181402025293,33.0,1.869570265204916,32.830001831054695,-1.6666666666665764,32.419998168945305,-0.039203694542891854
10501,2021-11-05,32.59000015258789,32.950000762939446,32.5,32.75,2287900.0,-0.0018377142568725136,-1.6470621234390184,0.4705875753121781,42.74609017912286,38.49606915745377,0.13208313809258954,0.5514732696588851,0.7654739035895091,1.5447520657617275,8.751011003329289,0.450000762939446,-0.5578513101170088,-0.4564998626708956,-1.3086495290060398,0.3956498036642486,-0.8825746958384713,-0.030425029503319934,-0.3915596374511807,52.747211288152585,13.054769985669822,0.42607483316757366,11,0.09499931335448508,0.8649997711181641,1.2299995422363281,1.4050006866455078,-0.09000015258789062,4,-0.025161082877721452,2.3000181199157304,32.650001525878906,2.4286181402025293,33.0,1.869570265204916,32.830001831054695,-0.025161082877721452
10502,2021-11-08,32.290000915527344,32.59000015258789,32.189998626708984,32.59000015258789,3785900.0,-0.00920525423921259,1.666683620919853,1.874997019764919,38.63079293543541,39.19281567370229,0.37774621352902926,0.792888421418553,1.0629401227826634,1.7981739416879563,8.971307565428477,0.40000152587890625,-0.6103726493387711,-0.6934991836547866,-1.5747250210979686,0.18772665378839548,-1.1341121023763776,-0.25288626493319555,0.7299995422363281,12.048441952385328,-27.540136364378885,0.440612918721591,11,0.39499855041503196,1.164999008178711,1.529998779296875,1.3849983215332031,0.6399993896484375,0,-0.01517502832374229,-1.6470621234390184,32.59000015258789,2.3000181199157304,32.650001525878906,2.4286181402025293,33.0,-0.01517502832374229
10503,2021-11-09,32.540000915527344,32.689998626708984,32.22999954223633,32.34000015258789,3711600.0,0.007742334868741985,-1.190461485363439,-0.6666709052299633,34.97408276714022,39.60986675741372,0.05691582020434538,0.5000038547058949,0.826799769248538,1.5137544720756893,9.313575442266568,0.45999908447265625,-0.6435425560748627,-0.3999992370605483,-1.2784667690167666,0.47846829489567,-0.8392330030386574,0.03923452891756085,0.4633995056152358,42.16885743174924,6.939570914947218,0.4392337659781101,11,0.024999618530273438,0.9149990081787109,1.3099994659423828,1.0949993133544922,1.8600006103515625,1,-0.025507123776958185,1.666683620919853,32.290000915527344,-1.6470621234390184,32.59000015258789,2.3000181199157304,32.650001525878906,-0.025507123776958185
10504,2021-11-10,32.47999954223633,32.779998779296875,32.22999954223633,32.650001525878906,3476900.0,-0.0018439266011939237,1.5581568651804012,-0.8500066756947491,37.92133145884406,39.59999610387122,0.10613061908800603,0.5338184042832523,0.8844528112209957,1.5360832960831061,10.037831016544546,0.5499992370605469,-0.6043447174106475,-0.42600059509277344,-1.321096049853118,0.46909485966757103,-0.8735483224729492,0.02154713228740235,0.5071328430175797,34.93979226031804,0.5984509733678749,0.44754772738017323,11,0.08500099182128906,0.9750003814697266,1.4149999618530273,1.1550006866455078,2.1000022888183665,2,-0.01878074850985445,-1.190461485363439,32.540000915527344,1.666683620919853,32.290000915527344,-1.6470621234390184,32.59000015258789,-0.01878074850985445
10505,2021-11-11,32.080001831054695,32.419998168945305,32.06999969482422,32.34999847412109,3099600.0,-0.012315200640981683,-1.4137749598799858,1.5881970155951144,34.09091128024669,39.56442155779391,0.44297518977263195,0.841495172824871,1.2674119654152705,1.8974564277482884,10.452448962021682,0.4099998474121094,-0.5828112183477785,-0.7399984359741154,-1.6033821897919864,0.12338531784375562,-1.171690312883051,-0.3083065590651799,0.8911878790283154,1.136605010252803,-29.86604647791115,0.43169187690893635,11,0.4649982452392507,1.3549976348876882,1.832498550415032,1.5549983978271413,2.239997863769524,3,0.0,1.5581568651804012,32.47999954223633,-1.190461485363439,32.540000915527344,1.666683620919853,32.290000915527344,0.0
10506,2021-11-12,32.25,32.279998779296875,31.93000030517578,32.049999237060554,4360400.0,0.005299194490093306,1.6923133353874142,-0.7407527762864293,41.30433881213393,39.845406829498,0.31381642138403976,0.6247705705447686,1.080709788564718,1.6967749597798232,10.75915628791144,0.34999847412109375,-0.5181278853167726,-0.5200002670288058,-1.3942879697965296,0.3542874357389145,-0.9571441184126641,-0.08285641564494739,0.6851421094726575,37.64709050273312,2.87686469837449,0.4371438513838607,11,0.22500038146972656,0.9600009918212891,1.7850008010864258,1.385000228881836,1.5800018310546946,4,0.00682174327761631,-1.4137749598799858,32.080001831054695,1.5581568651804012,32.47999954223633,-1.190461485363439,32.540000915527344,0.00682174327761631
10507,2021-11-15,32.299999237060554,32.380001068115234,32.029998779296875,32.31999969482422,3438800.0,0.0015503639398621871,3.999918258358083,-0.10000190734132491,39.83285428144882,39.11688895346666,0.2737980518087184,0.5352697795977264,1.0135983654650076,1.613676628146159,11.313965721261162,0.3500022888183594,-0.505254124341306,-0.4275009155273395,-1.306636257020422,0.451634425965743,-0.8670685862738807,0.012066755219201752,0.5748343641542917,43.52936424590116,6.733771936767674,0.43956767074654157,11,0.17500114440917258,0.7450008392333913,1.7575016021728445,1.335000991821282,1.1599998474121023,0,0.006191974231069652,1.6923133353874142,32.25,-1.4137749598799858,32.080001831054695,1.5581568651804012,32.47999954223633,0.006191974231069652
10508,2021-11-16,31.989999771118164,32.639999389648445,31.96999931335449,32.380001068115234,3037900.0,-0.009597506912220055,-2.116263390183857,19.499618539011315,40.974203734804625,39.19803392010426,0.5052444112814882,0.7888401175965143,1.3125244080958396,1.8847658413918253,11.849144873948244,0.670000076293956,-0.4299593828833608,-0.6760003089904814,-1.581757257732015,0.22975663975104865,-1.1288787833612446,-0.22312183461971813,0.8281438323343409,7.058773370672555,-30.934665201645373,0.45287847437076567,11,0.4850006103515625,0.9500007629394531,2.0525007247924805,1.6450004577636719,1.3400020599365305,1,0.029384199461804483,3.999918258358083,32.299999237060554,1.6923133353874142,32.25,-1.4137749598799858,32.080001831054695,0.029384199461804483
10509,2021-11-17,31.809999465942386,32.02000045776367,31.70000076293945,31.93000030517578,2208000.0,-0.005626767941970701,1.1333231608461203,0.30769343629720375,36.18231683029515,38.517435808830186,0.5572971550389703,0.8642993700199888,1.466558591134632,2.0215400846642275,11.66410920846734,0.3199996948242223,-0.3956202207938162,-0.7615005493164055,-1.605283226830391,0.0822821281975834,-1.1833918880733982,-0.33960921055941284,0.954855539613515,11.702006777185453,-25.62740281896579,0.4218913387569941,11,0.5150012969970597,1.0150012969970597,2.1525011062622035,1.8250007629394496,1.609998703002919,2,0.0814210029368132,-2.116263390183857,31.989999771118164,3.999918258358083,32.299999237060554,1.6923133353874142,32.25,0.0814210029368132
10510,2021-11-18,31.1200008392334,31.71999931335449,30.959999084472656,31.68000030517578,6941900.0,-0.021691249239024324,1.3750100583233895,4.666629579591651,35.08284600133106,37.665964233519986,1.1258351145775407,1.454001024709136,2.1333211093843545,2.66178581611981,11.901269733819708,0.8500003814697301,-0.45334436233464714,-1.3404992103576632,-2.330096819384245,-0.3509016013310813,-1.8352980148709506,-0.8457004058443722,1.5596658269131893,9.523912243813566,-31.078269789997453,0.49479880451329056,11,0.7499980926513672,1.3349990844726562,2.7849998474121094,2.5149993896484375,2.819997787475586,3,0.11118254815273731,1.1333231608461203,31.809999465942386,-2.116263390183857,31.989999771118164,3.999918258358083,32.299999237060554,0.11118254815273731
10511,2021-11-19,30.71999931335449,31.309999465942386,30.71999931335449,31.1200008392334,3439300.0,-0.012853519122487334,-1.9499895096225204,0.7142891202686703,27.631578286928786,36.44382927257481,1.377545012077551,1.7366958720699337,2.5091503600814526,3.0024971220304018,12.261765461768704,0.5900001525878977,-0.5139309368505707,-1.609500694274903,-2.7850671596368564,-0.43393422891294975,-2.1972839269558797,-1.0217174615939264,1.787700594624706,0.0,-40.5797485093227,0.5877832326809764,11,1.029999732971195,1.615000724792477,3.185001373291019,2.9150009155273473,3.1600017547607457,4,0.11718751503697944,1.3750100583233895,31.1200008392334,1.1333231608461203,31.809999465942386,-2.116263390183857,31.989999771118164,0.11718751503697944
10512,2021-11-22,31.3700008392334,31.649999618530273,30.520000457763672,30.63999938964844,4869800.0,0.021158904310142557,-1.3298968261303015,-1.8249966621526004,31.930659296612333,36.10567110918282,0.6518683732863408,1.0192380312658145,1.8323599018568046,2.30245071089233,13.175367131016827,1.1299991607666016,-0.553933477682385,-0.8834992408752456,-2.1022348031469846,0.33523632139649706,-1.4928670220111186,-0.2741314597393725,0.9231749973908308,40.094377817164215,2.2061131090595723,0.6093677811358713,11,0.279998779296875,0.779998779296875,2.5349998474121094,2.2649993896484375,2.510000228881836,0,0.07841890105226446,-1.9499895096225204,30.71999931335449,1.3750100583233895,31.1200008392334,1.1333231608461203,31.809999465942386,0.07841890105226446
10513,2021-11-23,31.53000068664551,31.809999465942386,31.40999984741211,31.53000068664551,3996000.0,0.005100409408086648,-2.333306842565297,0.0,31.76178096332076,35.421276609680234,0.3727299322731312,0.781150192598286,1.653325613367425,2.0950636950445407,14.093685551841235,0.4399986267089879,-0.5947677660035495,-0.6484994888305629,-1.8505375992383257,0.5535386215772,-1.2495185440344407,-0.04748043362668142,0.514930596938239,67.33334859212263,35.62618185087029,0.601019055203881,11,0.049999237060546875,0.6199989318847621,2.3999986648559535,2.1049995422363246,2.620000839233395,1,0.061211492413464796,-1.3298968261303015,31.3700008392334,-1.9499895096225204,30.71999931335449,1.3750100583233895,31.1200008392334,0.061211492413464796
10514,2021-11-24,31.60000038146973,31.85000038146973,31.3799991607666,31.6200008392334,2939600.0,0.0022200981065587655,-1.0434706892119536,-100.0,35.99997762043141,35.633395091922985,0.18413925069886972,0.6649068095432575,1.556652950819565,1.977123797731398,14.856336027400872,0.47000122070312855,-0.5933167227180363,-0.527499866485595,-1.7371953651226058,0.6821956321514158,-1.132347615804104,0.07734788283291039,-1.0799999237060582,81.20300644052877,50.80228851811063,0.6048477493185055,11,-0.020000457763671875,0.5499992370605433,2.2999992370605433,2.069999694824215,2.4600009918212855,2,0.05474688065508504,-2.333306842565297,31.53000068664551,-1.3298968261303015,31.3700008392334,-1.9499895096225204,30.71999931335449,0.05474688065508504
10515,2021-11-26,31.60000038146973,31.96999931335449,31.45000076293945,31.5,2609400.0,0.0,-4.200015258876189,-4.999904634752163,36.58535702858605,35.109063782639886,0.12168739217301194,0.6028816730741333,1.5297523693830293,1.9242261146871833,15.563143703564581,0.5199985504150391,-0.6005834143055253,-0.4684999465942319,-1.6591527672685125,0.7221528740800487,-1.0638263569313686,0.1268264637429084,-1.0533999252319362,74.48281214442761,44.971022221627344,0.5953264103371397,11,-0.020000457763671875,0.5399990081787074,2.222499847412106,2.069999694824215,2.600000381469716,4,0.05759486599698982,-1.0434706892119536,31.60000038146973,-2.333306842565297,31.53000068664551,-1.3298968261303015,31.3700008392334,0.05759486599698982
10516,2021-11-29,31.51000022888184,31.79999923706055,31.399999618530273,31.690000534057614,2971700.0,-0.002848106060171607,1.0000095367977162,-1.7999961853171513,38.79308596612489,34.99353396982612,0.10692387965724137,0.6730456497387358,1.5899619528241224,1.9615455502329162,15.732719046294285,0.399999618530277,-0.6301009349351645,-0.5240000724792431,-1.7383599533796534,0.6903598084211637,-1.1311800129294447,0.0831798679709621,-0.9064638183593772,68.27590017060959,35.04506011826139,0.6071799404502035,11,0.06999969482421875,0.5100002288818324,2.2299995422363246,2.159999847412106,2.6400012969970668,0,0.0771183237123505,-4.200015258876189,31.60000038146973,-1.0434706892119536,31.60000038146973,-2.333306842565297,31.53000068664551,0.0771183237123505
10517,2021-11-30,30.54999923706055,31.45000076293945,30.45000076293945,31.31999969482422,8397700.0,-0.030466549820629907,-1.0618611839750673,4.277773068283114,26.25295548092069,33.35783971939457,0.8857253758587369,1.566060613864348,2.5161400182718516,2.8622696460627104,16.260310755967915,1.05999946594239,-0.6340919927139161,-1.3905011177062967,-2.758026899348767,-0.02297533606382629,-2.074264008527532,-0.7067382268850615,1.4200000762939382,6.578853255734754,-24.467125509425284,0.6837628908212358,11,0.6850013732910121,1.3450012207031214,3.1375007629394496,3.120000839233395,2.9799995422363246,1,0.10900169931968517,1.0000095367977162,31.51000022888184,-4.200015258876189,31.60000038146973,-1.0434706892119536,31.60000038146973,0.10900169931968517
10518,2021-12-01,30.45000076293945,31.270000457763672,30.440000534057614,30.84000015258789,4752100.0,-0.0032732725570674415,-3.0487816224564273,0.5064924127202808,26.0047183253553,32.22699544106792,0.8317718812424104,1.5585192840077404,2.5888380249165728,2.904841683517663,17.295120158753228,0.8299999237060582,-0.6993399335023831,-1.3714995384216344,-2.8246455287784364,0.08164645193516762,-2.0980725336000354,-0.6449265432432334,1.4895985794067386,0.6536102523187394,-28.664696269989197,0.7265729951784016,12,0.7549991607666016,1.3999986648559535,3.2274990081787145,3.2199993133544957,4.29999923706055,2,0.11264368536077085,-1.0618611839750673,30.54999923706055,1.0000095367977162,31.51000022888184,-4.200015258876189,31.60000038146973,0.11264368536077085
10519,2021-12-02,30.979999542236328,31.34000015258789,30.60000038146973,30.60000038146973,4186200.0,0.01740554239794756,-2.894744239041559,-0.9743583473531648,37.385285581921124,32.48282206113348,0.19182902880361397,0.9164127618566908,2.026496083750928,2.351051332264234,18.60964277876949,0.889999389648441,-0.759767191829738,-0.740500736236573,-2.128077186445225,0.6470757139720824,-1.4342889613408971,-0.04671251113224528,0.8996158477783176,35.29408098135058,2.311383705756974,0.6937882251043276,12,0.225000381469723,0.8699998855590749,2.677501678466797,2.690000534057617,3.1899986267089773,3,0.1023241455933781,-3.0487816224564273,30.45000076293945,-1.0618611839750673,30.54999923706055,1.0000095367977162,31.51000022888184,0.1023241455933781
10520,2021-12-03,31.3700008392334,31.56999969482422,31.09000015258789,31.190000534057614,3122700.0,0.012588808998055923,-1.526306279174823,0.47368605976039,40.39302210233974,33.90076026284581,-0.17766364389723677,0.44860018128231616,1.6115628190939262,1.9407218109106879,19.26401354170075,0.5900001525878906,-0.8016710789843629,-0.28649940490722514,-1.6101671263429864,1.0371683165285361,-0.9483332656251093,0.3753344558106555,0.4520299565429653,68.38244059514935,34.50305792679169,0.6618338607178814,12,-0.1650009155273473,0.3599996566772461,2.0674991607666016,2.299999237060547,2.6099987030029297,4,0.08575073197617922,-2.894744239041559,30.979999542236328,-3.0487816224564273,30.45000076293945,-1.0618611839750673,30.54999923706055,0.08575073197617922
10521,2021-12-06,31.770000457763672,32.130001068115234,31.60000038146973,31.61000061035156,2577100.0,0.012751023520216398,-4.888886534141676,0.8888865341414849,44.62475916339744,35.31121580359971,-0.46159940282458223,-0.016845249085331915,1.1856071577981666,1.5098995080343727,19.533230617150387,0.7600002288818359,-0.8039788729971136,0.1545001983642571,-1.0962088526697826,1.4052092493983004,-0.47085432715276454,0.7798547238812787,-1.3299999237060582,78.69819546818627,44.13762753087955,0.6253545255170214,12,-0.4849996566772461,-0.039999961853027344,1.6249990463256836,1.8999996185302734,1.7700004577636719,0,0.0764872606283502,-1.526306279174823,31.3700008392334,-2.894744239041559,30.979999542236328,-3.0487816224564273,30.45000076293945,0.0764872606283502
10522,2021-12-07,31.79999923706055,32.029998779296875,31.5,31.670000076293945,2870500.0,0.000944248626522981,-1.2553172493557616,0.8124955296473827,47.95698333715492,37.11068273402573,-0.4740386744729328,-0.09005301047420033,1.1152810028087252,1.4460654762076253,19.32807979800963,0.529998779296875,-0.7462730895068361,0.2089990615844748,-1.0047277805278405,1.4227259036967936,-0.3978643594716864,0.8158624826406324,-1.3261986923217854,80.47327060528417,40.681009539814475,0.6068634210561588,12,-0.5149984359741246,-0.0699987411499059,1.4949998855590785,1.8050003051757777,2.5699996948242223,1,0.07389944481758359,-4.888886534141676,31.770000457763672,-1.526306279174823,31.3700008392334,-2.894744239041559,30.979999542236328,0.07389944481758359
10523,2021-12-08,31.709999084472656,32.080001831054695,31.43000030517578,31.790000915527344,2730200.0,-0.002830193545508175,-1.0312567055289543,-0.6154026732397091,48.90350446072845,38.54440793850318,-0.39763634783611224,-0.0689582880286359,1.1679122442969856,1.492741252674108,19.397919630168907,0.6500015258789134,-0.6150922474724467,0.16049900054931499,-0.9705456221685722,1.2915436232671986,-0.40502331080962506,0.7260213119082586,-1.2030745292663632,72.54890227772223,27.99705009742688,0.5655223113589426,12,-0.42499828338623047,0.02000141143798828,1.5450010299682617,1.855001449584961,3.400001525878899,2,0.05739513552100384,-1.2553172493557616,31.79999923706055,-4.888886534141676,31.770000457763672,-1.526306279174823,31.3700008392334,0.05739513552100384
10524,2021-12-09,31.8700008392334,32.049999237060554,31.56999969482422,31.78000068664551,2346000.0,0.0050457823834844096,1.1333457665049997,-1.1249761586877298,59.30520492862349,41.068835482951776,-0.5758696766319709,-0.29197234948630424,0.9387476525320508,1.2961329257331045,19.693190689710434,0.47999954223633523,-0.53636813347876,0.35100069046020366,-0.7047884411575893,1.4067898220779966,-0.17689387534868928,0.8788952562691001,-1.330614753768927,75.0,24.942599145131908,0.5278945658088962,12,-0.5850000381469727,-0.1400003433227539,1.3799991607666016,1.6949996948242188,3.4299983978271484,3,0.09036708769775714,-1.0312567055289543,31.709999084472656,-1.2553172493557616,31.79999923706055,-4.888886534141676,31.770000457763672,0.09036708769775714
10525,2021-12-10,32.080001831054695,32.220001220703125,31.959999084472656,32.029998779296875,2191000.0,0.0065892998522540935,-1.7368294249919691,0.5555885220193438,67.7083566163852,44.2816433329807,-0.7941337257746319,-0.5291006044198241,0.6860660528884281,1.0581987388679224,19.57572561377671,0.35000038146972656,-0.46001613922223683,0.5610016822814998,-0.49478744933629315,1.6167908138992928,0.03310711647260689,1.0888962480903963,-1.5088034459372075,82.27857880962358,24.819795049915484,0.5278945658088962,12,-0.7500009536743235,-0.3500013351440501,1.1099987030029226,1.4849987030029226,3.479999542236321,4,0.06514950806104425,1.1333457665049997,31.8700008392334,-1.0312567055289543,31.709999084472656,-1.2553172493557616,31.79999923706055,0.06514950806104425
10526,2021-12-13,32.470001220703125,32.720001220703125,31.940000534057614,32.009998321533196,5102400.0,0.012157087512099096,-1.600008900982904,9.199496490691542,65.36313414681567,48.62721874030237,-1.1551082069898726,-0.9505059059965433,0.2625182882811643,0.6484775765437263,19.098581016510582,0.7800006866455114,-0.40199275340075147,0.9400010108947754,-0.15182536908207567,2.0318273908716264,0.39408782090634986,1.485914200883201,-1.8328507221622132,80.62016879284138,20.098865886318862,0.5459131899884254,12,-0.8900003433227539,-0.775000572204597,0.6199989318847656,1.0949993133544922,2.979999542236328,0,0.04650441221943713,-1.7368294249919691,32.080001831054695,1.1333457665049997,31.8700008392334,-1.0312567055289543,31.709999084472656,0.04650441221943713
10527,2021-12-14,32.5,32.830001831054695,32.43000030517578,32.52000045776367,4660500.0,0.0009238921518039955,-4.000023841880736,-0.04347898197981473,64.0579657263157,52.85535734040907,-0.9827578933175332,-1.0168893203541458,0.18831190273159137,0.5968152058859033,18.93240422676033,0.40000152587891336,-0.3434747264161615,0.959999752044677,-0.16469006108108886,2.084689565170443,0.39765484548179586,1.5223446586075617,-1.7378784581293552,76.42846632988338,16.07613784850239,0.562344906562883,12,-0.7849988937377859,-0.8649988174438477,0.5699996948242188,1.0650005340576172,2.75,1,0.03200002817007208,-1.600008900982904,32.470001220703125,-1.7368294249919691,32.080001831054695,1.1333457665049997,31.8700008392334,0.03200002817007208
10528,2021-12-15,32.93000030517578,32.959999084472656,32.40999984741211,32.40999984741211,3765400.0,0.013230778620793249,-1.1153798188020394,-25.99942780850658,67.4540696868192,56.196333352064414,-1.1443116710621268,-1.4470472265801178,-0.28987031293206655,0.1474318070883882,19.50178179912324,0.5499992370605469,-0.2761748035180034,1.3430000305175795,0.07030503478013372,2.615695026255022,0.7066525326488602,1.9793475283863025,-2.002448340170414,97.84181349141006,38.46935240105586,0.6363474978687218,12,-0.9050006866455078,-1.2300004959106445,0.1399993896484375,0.6350002288818359,2.3800010681152344,2,0.043729080272211895,-4.000023841880736,32.5,-1.600008900982904,32.470001220703125,-1.7368294249919691,32.080001831054695,0.043729080272211895
10529,2021-12-16,34.400001525878906,34.630001068115234,32.860000610351555,33.009998321533196,6151500.0,0.04464018241967871,-1.0946768000758333,2.673080732127806,76.51515890415598,60.20990410782178,-2.322392381128445,-2.859680437592665,-1.79873524204109,-1.333122307875037,20.33826232280197,1.770000457763679,-0.011525645615229507,2.6835011482238755,0.8933722796275632,4.473630016820188,1.7884367139257193,3.5785655825220317,-3.2692048489268117,91.4498328411335,32.58469017893601,0.895064434298157,12,-1.3700008392333984,-1.8650007247924805,-1.3900012969970703,-0.8350009918212891,0.6399993896484375,3,0.02063950735404818,-1.1153798188020394,32.93000030517578,-4.000023841880736,32.5,-1.600008900982904,32.470001220703125,0.02063950735404818
10530,2021-12-17,34.580001831054695,34.77000045776367,34.169998168945305,34.40999984741211,11112100.0,0.005232566778823333,1.181829531346477,0.12230330341044575,78.58474043191308,63.983235359879075,-2.2341096126580027,-2.91671700311295,-2.00792711645272,-1.5153910146807092,20.089401267246053,0.6000022888183665,0.2940321623904225,2.6905014038086,0.5156733999387271,4.865329407678473,1.6030874018736654,3.777915405743535,-3.0293006271630247,93.2862674264612,34.14044704588794,1.0874140019349365,12,-1.480001449584968,-1.97500133514405,-1.5700016021728587,-1.0150012969970774,0.259998321533196,4,0.02082120786237951,-1.0946768000758333,34.400001525878906,-1.1153798188020394,32.93000030517578,-4.000023841880736,32.5,0.02082120786237951
10531,2021-12-20,34.31999969482422,34.47999954223633,33.65999984741211,34.34999847412109,5723400.0,-0.0075188583708223344,4.655152455868039,-0.1764613485918952,90.36401345190716,68.69512759485154,-1.759366906324665,-2.5014331308771958,-1.7646207033685428,-1.2572761682877456,19.161744667564662,0.9200019836425852,0.5217283384669358,2.2504992485046387,-0.10516620524518316,4.6061647022544605,1.0726665216297278,3.4283319753795496,-2.318596595390467,80.93217599327579,14.51169445318331,1.1778327268749116,12,-1.2199993133544922,-1.7149991989135742,-1.3299999237060547,-0.7749996185302734,1.049999237060554,0,0.03613058535818703,1.181829531346477,34.580001831054695,-1.0946768000758333,34.400001525878906,-1.1153798188020394,32.93000030517578,0.03613058535818703
10532,2021-12-21,33.830001831054695,34.380001068115234,33.639999389648445,34.200000762939446,5368300.0,-0.014277327159866515,1.0274031301439464,12.333799593084848,83.3992109760722,72.52798387433418,-1.0629067808797998,-1.9159188300791818,-1.2918760998414953,-0.769639032406161,18.99378811070299,0.7400016784667898,0.7153510653357493,1.6375013351440515,-0.8191113905331804,4.094114060821287,0.40919497230543556,2.8658076979826674,-1.440995101454753,60.16956001681083,-13.96811723976851,1.228306362838617,12,-0.6600017547607493,-1.22500133514405,-0.9875011444091868,-0.35500144958496804,1.509998321533196,1,0.0478864571150468,4.655152455868039,34.31999969482422,1.181829531346477,34.580001831054695,-1.0946768000758333,34.400001525878906,0.0478864571150468
10533,2021-12-22,33.459999084472656,33.939998626708984,33.240001678466804,33.900001525878906,3767100.0,-0.010937118727625705,1.692313335387387,1.1891992205623543,75.30609019647216,74.30586001520625,-0.4677499582024396,-1.4692405585615447,-0.9392685133176215,-0.4024161321039088,18.92545781206472,0.6999969482421804,0.8646565645114634,1.1709986686706557,-1.3273121662633685,3.66930950360468,-0.07815674879635992,2.420154086137668,-0.7376532329297945,31.41353518609159,-45.66973581891145,1.249155417467012,12,-0.10499858856201172,-0.8549985885620117,-0.6999988555908203,0.015001296997070312,1.2999992370605398,2,0.053496741318143304,1.0274031301439464,33.830001831054695,4.655152455868039,34.31999969482422,1.181829531346477,34.580001831054695,0.053496741318143304
10534,2021-12-23,33.330001831054695,33.549999237060554,33.259998321533196,33.47999954223633,1996100.0,-0.0038851541235781495,1.0000263085200143,0.34090199750310496,71.12069443913485,74.68500866217843,-0.12166666928212067,-1.268001666278515,-0.8204761696433067,-0.271831381423695,18.94492650767143,0.29000091552735796,1.0013464101030642,0.9545013427734474,-1.563087877146721,3.4720905626936123,-0.30429326718663674,2.2132959527335316,-0.3209843346409187,5.882367607459886,-69.31479954635199,1.2587946099600826,12,0.024998664855949926,-0.7250013351440501,-0.6225013732910227,0.14499855041503196,1.6399993896484304,3,0.05940592359618435,1.692313335387387,33.459999084472656,1.0274031301439464,33.830001831054695,4.655152455868039,34.31999969482422,0.05940592359618435
10535,2021-12-27,33.419998168945305,33.450000762939446,32.970001220703125,33.25,1836900.0,0.0027001600043945473,3.1738481440941357,-1.133338419673972,69.05310008166795,75.09500487716201,-0.0017827126122043069,-1.2802988496298155,-0.9414949227613576,-0.3490549220912058,19.06321789619953,0.479999542236321,1.1562268954490236,0.9534977912902747,-1.5776001158245023,3.4845956984050517,-0.3120511622671174,2.219046744847663,1.3500022888183665,29.801155526137812,-43.09618662502499,1.265548953557389,12,0.17000198364258523,-0.8149976730346609,-0.8449974060058594,-0.059997558593742895,1.8200035095214915,0,0.048474052523658884,1.0000263085200143,33.330001831054695,1.692313335387387,33.459999084472656,1.0274031301439464,33.830001831054695,0.048474052523658884
10536,2021-12-28,33.939998626708984,33.939998626708984,33.380001068115234,33.400001525878906,2423300.0,0.015559559732318595,1.074076167197666,3.176487747958126,72.19916519856207,75.99958259630051,-0.3255729462228558,-1.6958634850612029,-1.4693841279914324,-0.8512130925856027,19.32737778068217,0.55999755859375,1.2748970950065583,1.3519983291625977,-1.2187574011255293,3.922754059450721,0.06662046401853416,2.637376194306661,0.7940018463134777,68.7941497147093,-3.0149763407961387,1.2853778651440624,12,-0.34999847412109375,-1.3349981307983398,-1.7774991989135742,-0.9499988555908203,1.3300018310546875,1,0.026517429649235646,3.1738481440941357,33.419998168945305,1.0000263085200143,33.330001831054695,1.692313335387387,33.459999084472656,0.026517429649235646
10537,2021-12-29,33.880001068115234,34.11999893188477,33.84999847412109,33.970001220703125,2019700.0,-0.0017677537130639243,-2.5998779340333655,-0.1666678440486871,72.65139140967882,76.57706278772935,-0.05502237396991205,-1.4478301656580754,-1.4149113997017224,-0.7813648599390106,18.29476889431867,0.2700004577636861,1.3531541716491091,1.1255006790161133,-1.3176681402241286,3.568669498256355,-0.09608373060400766,2.347085088636234,0.818719419860841,79.13057900585426,7.108722440379424,1.221584409620121,12,-0.06500053405761719,-1.2750005722045898,-1.8375015258789062,-1.0100011825561523,0.8499984741210938,2,0.04397868408486527,1.074076167197666,33.939998626708984,3.1738481440941357,33.419998168945305,1.0000263085200143,33.330001831054695,0.04397868408486527
10538,2021-12-30,33.880001068115234,34.080001831054695,33.72999954223633,33.970001220703125,1729600.0,0.0,1.2580692795175699,1.0,71.7062877891253,76.04274377494818,0.10494263141915638,-1.2413313487715385,-1.4228067846770642,-0.777641419063599,17.11611238703569,0.3500022888183665,1.4306953275356378,0.9540006637573271,-1.2806964933316607,3.1886978208463113,-0.16334791478716681,2.071349242301821,0.7841450345153831,79.13057900585426,7.176221851606556,1.117348578544492,12,-0.010000228881835938,-1.2750005722045898,-1.980001449584961,-1.1100006103515625,1.0999984741210938,3,0.043093241984772934,-2.5998779340333655,33.880001068115234,1.074076167197666,33.939998626708984,3.1738481440941357,33.419998168945305,0.043093241984772934
10539,2021-12-31,34.150001525878906,34.22999954223633,33.810001373291016,33.86999893188477,1711100.0,0.007969316683929195,-1.1000028610393202,-3.1111346585850947,72.0682514351899,75.31868944197892,-0.22825291308986095,-1.3298484490039186,-1.7132021716120036,-1.0463023825351456,16.115946926105483,0.4199981689453125,1.533130660411743,1.0655010223388643,-1.0336066996192415,3.1646087442969666,0.015947161359811446,2.1150548833179172,0.48026167911316264,93.65094262506017,22.05231928587233,1.0495538609790516,12,-0.4250011444091797,-1.5450010299682617,-2.285001754760742,-1.3800010681152344,1.0999984741210938,4,0.017862277259110382,1.2580692795175699,33.880001068115234,-2.5998779340333655,33.880001068115234,1.074076167197666,33.939998626708984,0.017862277259110382
10540,2022-01-03,34.060001373291016,34.09999847412109,33.470001220703125,34.0,4799600.0,-0.0026354362684197774,8.000245238290685,0.21428863366984643,68.10935939958864,72.84595010283243,-0.2455992773489868,-1.0835409365860968,-1.6334575858181495,-0.9620190118810257,15.401818423490493,0.6800003051757812,1.5904986117984024,0.8410008430480929,-1.1367698604482896,2.8187715465444754,-0.14788450870009484,1.8298861947962806,0.5370565920152757,80.0001795154877,9.148521041585155,0.9888853517481906,1,-0.38500022888183594,-1.455000877380371,-2.1950016021728516,-1.2900009155273438,1.1299972534179688,0,0.02671755169468981,-1.1000028610393202,34.150001525878906,1.2580692795175699,33.880001068115234,-2.5998779340333655,33.880001068115234,0.02671755169468981
10541,2022-01-04,34.200000762939446,34.56999969482422,34.02000045776367,34.080001831054695,4937800.0,0.004110375337747829,-3.5832949217197805,1.999936423167161,68.88891337832413,71.23369481419375,-0.4519365455856317,-1.0879355735459484,-1.782297184692247,-1.103306694844484,16.069381822723784,0.5499992370605469,1.4508344445947756,0.8595002174377342,-1.0405000989882254,2.75950053386369,-0.09049994077524559,1.809500375650714,-1.229999542236321,66.36368680598358,-3.6262900316548468,0.9500001582129786,1,-0.43000030517577414,-1.5950002670288015,-2.3400011062622,-1.4300003051757741,0.7199974060058594,1,0.030409382816574126,8.000245238290685,34.060001373291016,-1.1000028610393202,34.150001525878906,1.2580692795175699,33.880001068115234,0.030409382816574126
10542,2022-01-05,34.150001525878906,34.740001678466804,34.009998321533196,34.36999893188477,7322700.0,-0.001461965963308387,-1.9199911499698379,-1.8333280350958034,64.80585760421918,70.06700230394343,-0.39311167495736754,-0.8989423461544561,-1.7273943292342082,-1.062404091712331,16.68222648238651,0.730003356933608,1.270021941238447,0.6920008659362793,-1.0941168133092845,2.4781185451818395,-0.20105797368650258,1.5850597055590612,-1.1480003356933608,53.54331181684624,-12.389734620396425,0.8930588396227803,1,-0.2950000762939453,-1.5450010299682617,-2.350001335144043,-1.3800010681152344,1.5399971008300781,2,0.03279645334820924,-3.5832949217197805,34.200000762939446,8.000245238290685,34.060001373291016,-1.1000028610393202,34.150001525878906,0.03279645334820924
10543,2022-01-06,33.529998779296875,33.939998626708984,32.56999969482422,33.759998321533196,7620900.0,-0.018155277273185222,3.644062974816539,1.0454647916629882,36.6971920532891,66.24216870551612,0.2658183861212535,-0.14292662968109937,-1.114104637627669,-0.4539182753833728,16.689354535494076,1.5800018310546875,1.0380118259702868,-0.01900186538696147,-1.6043015718297866,1.5662978410558601,-0.811651718608374,0.7736479878344511,1.210002899169929,44.23954870590455,-17.702992882653284,0.7926498532214113,1,0.1250019073486328,-0.9249982833862305,-1.9649982452392578,-0.7949981689453125,1.7700004577636719,3,0.03578886986659824,-1.9199911499698379,34.150001525878906,-3.5832949217197805,34.200000762939446,8.000245238290685,34.060001373291016,0.03578886986659824
10544,2022-01-07,34.75,35.009998321533196,33.61999893188477,33.65999984741211,6240100.0,0.03638536430417094,-1.3760633043047363,-4.739140530409978,51.972137647808474,64.34428399064285,-0.8175472115717781,-1.197499133086069,-2.313563258451069,-1.680055791416784,16.886561269382117,1.479999542236321,0.8874613486704561,1.0569993972778349,-0.40452261781776855,2.5185214123734383,0.3262383897300367,1.787760404825633,-2.1800003051757812,89.34432508743349,30.070834027053095,0.7307610075478013,1,-0.9600009918212891,-1.9450006484985352,-3.2225003242492747,-2.0199995040893555,0.6699981689453125,4,0.00661869186291586,3.644062974816539,33.529998779296875,-1.9199911499698379,34.150001525878906,-3.5832949217197805,34.200000762939446,0.00661869186291586
10545,2022-01-10,34.169998168945305,35.110000610351555,34.029998779296875,34.81999969482422,4421700.0,-0.016690700174235795,-1.3225838207666976,-0.5963315916384713,48.38011215051824,61.6977225408602,-0.1340685583050245,-0.47736664897398384,-1.7244930180157994,-1.0966918225345452,17.50842219142684,1.0800018310546804,0.8043560070884439,0.372497749328609,-0.8885443225982641,1.6335398212554821,-0.2580232866348311,1.0030187852920491,-1.5999984741210866,62.992043205185475,6.191447300814488,0.6305210359634366,1,-0.32999801635741477,-1.0699977874755788,-2.64249849319458,-1.4399976730346609,1.2600021362304759,0,0.03160672780006846,-1.3760633043047363,34.75,3.644062974816539,33.529998779296875,-1.9199911499698379,34.150001525878906,0.03160672780006846
10546,2022-01-11,33.97999954223633,34.34999847412109,33.59999847412109,34.27000045776367,3604800.0,-0.005560393236475281,2.3333559391001697,0.4461542073077642,51.73207598034674,59.3733541598233,0.0695107015019758,-0.17754528821733118,-1.5087488813228873,-0.9088726007171104,18.25699702262109,0.75,0.7598534326599236,0.10699920654296591,-0.9894664858326934,1.2034648989186252,-0.44123363964486373,0.6552320527307955,-1.3083998107910162,55.511785007344194,-0.8270240164402551,0.5482328461878292,1,-0.1399993896484375,-0.7099990844726562,-2.5124993324279785,-1.2499990463256836,1.9000015258789062,1,0.03560915540827647,-1.3225838207666976,34.169998168945305,-1.3760633043047363,34.75,3.644062974816539,33.529998779296875,0.03560915540827647
10547,2022-01-12,33.540000915527344,33.889999389648445,33.419998168945305,33.830001831054695,3287200.0,-0.012948753167641325,1.2927110664507984,1.0000000000000244,50.90911297761811,57.06255695854472,0.5098215664471439,0.3629722834825486,-1.0546790094873018,-0.4766678115276477,18.76727575609363,0.5600013732910227,0.71903948070279,-0.38499946594238565,-1.2890609934185449,0.5190620615337735,-0.8370302296804653,0.06703129779569394,-0.770865148925779,38.189010672137506,-20.42268621146288,0.4520307637380802,1,0.2999992370605469,-0.2700004577636719,-2.0325002670288086,-0.8100004196166992,2.479999542236328,2,0.04114481859716035,2.3333559391001697,33.97999954223633,-1.3225838207666976,34.169998168945305,-1.3760633043047363,34.75,0.04114481859716035
10548,2022-01-13,34.36999893188477,34.59000015258789,33.580001831054695,33.59999847412109,3237400.0,0.024746511440110863,-1.4938422775331697,-2.655165609954997,60.196060685165264,55.743424652986434,-0.2719602787629043,-0.3727229470230853,-1.87388867836885,-1.3068383003652215,19.339714908096138,1.0499992370605469,0.6284659961423174,0.37299861907959553,-0.4199470114648136,1.1659442496240047,-0.023474196192609043,0.7694714343518001,-1.5072285715332114,56.212981689480415,-8.694005354181314,0.39647281527220624,1,-0.5299987792968821,-1.0999984741211009,-2.8624982833862376,-1.6399984359741282,1.470001220703118,3,0.03840557858148963,1.2927110664507984,33.540000915527344,2.3333559391001697,33.97999954223633,-1.3225838207666976,34.169998168945305,0.03840557858148963
10549,2022-01-14,35.110000610351555,35.130001068115234,34.060001373291016,34.40999984741211,4297500.0,0.021530453926790427,1.8918845077247444,0.9090913594680965,64.69567340353265,55.36412620898022,-0.9627039887709188,-1.113917097183311,-2.5997610804056137,-2.035525899519854,17.94140055781693,1.0699996948242188,0.5577374933524482,1.0775003433227468,0.15551416676814256,1.999486519877351,0.6165072550454482,1.5384934316000454,-2.1573410399999915,98.83038456990994,28.264844117342633,0.4609930882773011,1,-1.2600002288818288,-1.7600002288818288,-3.6024999618530202,-2.380000114440911,0.6300010681152415,4,0.005411524449047578,-1.4938422775331697,34.36999893188477,1.2927110664507984,33.540000915527344,2.3333559391001697,33.97999954223633,0.005411524449047578
10550,2022-01-18,35.29999923706055,35.400001525878906,34.560001373291016,34.90999984741211,5998300.0,0.005411524449047578,1.8474389975818861,0.5571413779761475,62.546135330302256,54.65937309253333,-1.0709312098991433,-1.3146103897955612,-2.7618480917765567,-2.2091586698196437,16.420653019361186,0.8400001525878906,0.5031881208205249,1.231499099731444,0.173332484203236,2.289665715259652,0.7024157919673399,1.7605824074955478,-2.2166991768431643,94.94938791552195,23.161762921572063,0.5290833077641023,1,-1.3149986267089844,-1.6299982070922852,-3.7924985885620117,-2.5699987411499023,-0.9899978637695312,1,0.0033994032430113563,1.8918845077247444,35.110000610351555,-1.4938422775331697,34.36999893188477,1.2927110664507984,33.540000915527344,0.0033994032430113563
10551,2022-01-19,35.560001373291016,35.790000915527344,34.939998626708984,35.2599983215332,6067200.0,0.007365499769119044,1.2368418410881896,0.7692397981141672,64.94661462752421,54.675012761789446,-1.2490840994023955,-1.5567678465770456,-2.9884075685476432,-2.450637905525568,15.936777652722856,0.8500022888183594,0.4326324051646253,1.4295011520385756,0.18108341781292125,2.67791888626423,0.8052922849257484,2.053710019151403,-2.2913651958207097,90.29538921134045,18.633692680181838,0.6242088671128256,1,-1.3800010681152344,-1.6950006484985352,-4.030000686645508,-2.830000877380371,-0.21000289916992188,2,-0.00365582292167399,1.8474389975818861,35.29999923706055,1.8918845077247444,35.110000610351555,-1.4938422775331697,34.36999893188477,-0.00365582292167399
10552,2022-01-20,35.45000076293945,35.9900016784668,35.11999893188477,35.5099983215332,5844500.0,-0.0030933803741127752,-1.416670198787804,-0.19998982757743758,63.69981479089749,57.67530417707926,-1.0451999010982576,-1.3904681794515525,-2.8358816485132934,-2.326078725988083,15.523918386073554,0.8700027465820241,0.3978607583365914,1.2385005950927734,-0.13206671394765124,2.609067904133198,0.5532169405725611,1.9237842496129858,-1.9292281116634413,77.59332158849695,6.5923319450588025,0.6852836545202106,1,-0.7450008392333984,-1.25,-3.8125000000000036,-2.830000877380371,-0.4799995422363281,3,0.012129768573243993,1.2368418410881896,35.560001373291016,1.8474389975818861,35.29999923706055,1.8918845077247444,35.110000610351555,0.012129768573243993
10553,2022-01-21,35.25,35.90999984741211,35.09999847412109,35.779998779296875,5573900.0,-0.00564177034231661,1.050634011608273,8.833672431332655,59.71729472089377,58.53587718519985,-0.6431981443520627,-1.1062048901431893,-2.602862302740718,-2.105828413845863,15.809106001098694,0.8100013732910227,0.3431174165424835,0.9489997863769517,-0.4484552625255631,2.3464548352794665,0.2502722619256943,1.6477273108282091,-1.4329198654610948,61.657950183619334,-6.210374366013895,0.6987275244512564,1,-0.5450000762939453,-1.0499992370605469,-3.5749988555908168,-2.630000114440918,-0.759998321533196,4,0.021843984617409218,-1.416670198787804,35.45000076293945,1.2368418410881896,35.560001373291016,1.8474389975818861,35.29999923706055,0.021843984617409218
10554,2022-01-24,35.310001373291016,35.5099983215332,34.61999893188477,35.2599983215332,7232200.0,0.0017021666181848971,2.9555796683733706,-0.09434559797316751,61.101233711324596,59.94933513640056,-0.6877319053698585,-1.0648599047039582,-2.6265327808098675,-2.152849624217076,15.85831108161939,0.8899993896484304,0.3256209138927062,0.9100011825561509,-0.47832673919479873,2.2983291043071006,0.21583722168067965,1.6041651434316222,-1.2321706534807646,52.447541254741694,-13.312561245199063,0.6941639608754737,1,-0.6050014495849609,-1.0300006866455078,-3.4475016593933105,-2.6900014877319336,-0.710002899169929,0,0.015009877051372023,1.050634011608273,35.25,-1.416670198787804,35.45000076293945,1.2368418410881896,35.560001373291016,0.015009877051372023
10555,2022-01-25,35.040000915527344,35.470001220703125,34.650001525878906,35.20000076293945,4318300.0,-0.0076465717151714685,1.3428537174184336,-3.199801647848642,57.29166045785598,60.567066745012696,-0.31440657356511537,-0.7033301665011464,-2.3096946977234296,-1.8762571038776201,16.426814395110554,0.8199996948242188,0.48659171973504556,0.5590005874633803,-0.7766155728922683,1.894616747819029,-0.10880749271444046,1.2268086676412011,-0.7327096806783047,30.657017636674123,-33.579817194894815,0.6678080801778231,1,-0.33500099182128906,-0.7600002288818359,-2.257500171661377,-2.4200010299682617,-0.420001983642571,1,0.019977190201192707,2.9555796683733706,35.310001373291016,1.050634011608273,35.25,-1.416670198787804,35.45000076293945,0.019977190201192707
10556,2022-01-26,34.84000015258789,35.47999954223633,34.630001068115234,34.810001373291016,3995300.0,-0.005707784181330444,-3.3589733557650927,-0.18749254941229765,55.83754444826703,61.11467024175147,0.02281332976324535,-0.4558163540533613,-2.0696950329866937,-1.67139904968802,16.364559254986183,0.8499984741210938,0.49455993782520125,0.3139997482299819,-1.0054166221777905,1.6334161186377543,-0.34570843697390785,0.9737079334338716,-0.33078366450472174,16.058451068947992,-47.48496623218158,0.6597081852038871,1,-0.05499839782714844,-0.5599994659423828,-1.987499713897705,-2.2200002670288086,-0.4399986267089844,2,-0.015212364436729353,1.3428537174184336,35.040000915527344,2.9555796683733706,35.310001373291016,1.050634011608273,35.25,-0.015212364436729353
10557,2022-01-27,35.36999893188477,35.90999984741211,35.139999389648445,35.18000030517578,5311600.0,0.015212364436729686,-4.703697424377535,6.333545269583146,65.80755191622882,61.7381692674252,-0.24619099951874546,-0.9153976863879265,-2.5543234591180592,-2.193728658792196,16.23420648987624,1.0699996948242188,0.5831536323174902,0.7694986343383832,-0.5645175884947875,2.103514857171554,0.10249052292179783,1.4365067457549685,-0.7399978637695384,58.13949362147617,-7.521634083992133,0.6670081114165871,1,-0.3449974060058665,-1.089998245239265,-2.517498493194587,-2.7499990463256907,-1.6699981689453267,3,-0.0005654639063517042,-3.3589733557650927,34.84000015258789,1.3428537174184336,35.040000915527344,2.9555796683733706,35.310001373291016,-0.0005654639063517042
10558,2022-01-28,35.34000015258789,35.349998474121094,34.68000030517578,34.799999237060554,4602200.0,-0.0008481419339212426,1.3928610354223434,2.8421306242093047,56.37149045872752,60.81326005133574,-0.07166385330132385,-0.8120451901233068,-2.468373738370431,-2.1512074537787527,16.071218850880907,0.6899986267089915,0.6766870779733694,0.6664999008178683,-0.661280805781054,1.9942806074167905,0.002609547518410693,1.3303902541173258,0.6500015258789062,55.814008504698634,-6.5683316440544885,0.6638903532994609,1,-0.06499862670898438,-1.0599994659423828,-2.4524998664855957,-2.734999656677246,-4.409999847412109,4,-0.010469692424652455,-4.703697424377535,35.36999893188477,-3.3589733557650927,34.84000015258789,1.3428537174184336,35.040000915527344,-0.010469692424652455
10559,2022-01-31,34.759998321533196,35.20000076293945,34.580001831054695,35.02000045776367,7757700.0,-0.016412049477940394,-1.0000123055719858,-0.4814846211447093,56.37149045872752,60.12718839893854,0.5067602799389661,-0.19394440738562224,-1.8322042149721796,-1.5681559274772212,15.652337746013023,0.759998321533196,0.8065111088777712,0.055998229980460223,-1.2489787868290847,1.3609752467900051,-0.5964902784243122,0.7084867383852327,1.2038033294677817,13.53359089748675,-46.756920357547656,0.6524885084047708,1,0.5250034332275462,-0.4799976348876882,-1.7799978256225515,-2.1549978256225515,-3.5799980163574148,0,-0.007767452707244105,1.3928610354223434,35.34000015258789,-4.703697424377535,35.36999893188477,-3.3589733557650927,34.84000015258789,-0.007767452707244105
10560,2022-02-01,34.970001220703125,35.080001831054695,34.34000015258789,34.68000030517578,4277900.0,0.0060415106245801375,1.9019552111537759,-1.115378972387657,60.64516711226102,59.64924978613153,0.27381948830446845,-0.3502335147132811,-1.9601969923343958,-1.7682685359890655,15.721776806928267,0.740001678466804,0.8303074813068392,0.220501136779788,-1.0530104678521113,1.4940127414116873,-0.4162546655361581,0.8572569390957341,0.9384484375,40.12746436780492,-19.909638640172915,0.6367558023159489,2,0.19499969482421875,-0.6900005340576172,-1.9900007247924805,-2.3650007247924805,-4.30000114440918,1,-0.010580575741100828,-1.0000123055719858,34.759998321533196,1.3928610354223434,35.34000015258789,-4.703697424377535,35.36999893188477,-0.010580575741100828
10561,2022-02-02,35.2400016784668,35.41999816894531,34.810001373291016,35.060001373291016,4070500.0,0.00772091645235129,1.259275481081692,0.6206887479940018,68.97319242817852,60.235180634718304,-0.05179309230476292,-0.5674165465908274,-2.130463810695062,-2.024632509031669,15.319616143838587,0.6099967956542969,0.7671559449402778,0.4385015487670927,-0.8254324351144504,1.7024355326486358,-0.19346544317367886,1.0704685407078642,0.5743410093994115,57.324949096864174,-5.249591390897166,0.6319669919407717,2,-0.11500167846679688,-0.9600009918212891,-2.1425013542175293,-2.6350011825561523,-5.140001296997067,2,-0.017593720688182435,1.9019552111537759,34.970001220703125,-1.0000123055719858,34.759998321533196,1.3928610354223434,35.34000015258789,-0.017593720688182435
10562,2022-02-03,35.27000045776367,35.61999893188477,35.060001373291016,35.25,3544300.0,0.0008512706545984461,-1.800003814719129,0.11111346585851736,62.22825523586786,60.51417624749321,-0.12293833383428421,-0.5367237193919578,-2.079278768463574,-2.045472054317898,14.767864461646004,0.5599975585937571,0.7087345742856499,0.41250038146972656,-0.8289406780629989,1.653941441002452,-0.2082201482966326,1.0332209112360857,0.4558816779858361,72.65634313234588,8.893880468745195,0.6207205297663627,2,-0.14500045776367188,-0.9899997711181641,-2.1725001335144043,-2.6649999618530273,-3.700000762939453,3,-0.02466682508061213,1.259275481081692,35.2400016784668,1.9019552111537759,34.970001220703125,-1.0000123055719858,34.759998321533196,-0.02466682508061213
10563,2022-02-04,34.72999954223633,35.27000045776367,34.43000030517578,35.09999847412109,2879200.0,-0.015310487908102077,1.3661879509786539,-18.49952317375513,44.540225790150586,58.674064256251654,0.374976206718884,0.1030723222074954,-1.4678531171486284,-1.4961655554810918,15.358733931892315,0.8400001525878906,0.592559642754324,-0.18750057220459126,-1.2638083100896722,0.8888071656804897,-0.7256544411471353,0.35065329673795276,0.912729674523483,30.468731373530577,-27.665785965382984,0.5381538689425414,2,0.3950004577636719,-0.4499988555908203,-1.5199990272521973,-2.1249990463256836,-2.899999618530277,4,-0.02965732199461346,-1.800003814719129,35.27000045776367,1.259275481081692,35.2400016784668,1.9019552111537759,34.970001220703125,-0.02965732199461346
10564,2022-02-07,34.97999954223633,35.139999389648445,34.490001678466804,34.77000045776367,2424800.0,0.00719838765606573,1.4528272010133505,-0.5675667316198185,45.480241208975976,57.36168433970943,0.08185008235353308,-0.13577442793391725,-1.6443073808307531,-1.739303549428584,15.438028561285996,0.6499977111816406,0.49001601790904914,0.05099945068359091,-1.022684521948591,1.1246834233157728,-0.4858425356325,0.5878414369996818,0.6399993896484446,49.99999999999972,-3.334024274996274,0.5368419863160906,2,0.14500045776367188,-0.6999988555908203,-1.7424988746643066,-2.3749990463256836,-3.2799987792968786,0,-0.1157804256735454,1.3661879509786539,34.72999954223633,-1.800003814719129,35.27000045776367,1.259275481081692,35.2400016784668,-0.1157804256735454
10565,2022-02-08,35.25,35.34000015258789,34.97999954223633,35.18000030517578,2140100.0,0.007718709585392114,1.8800048828125,0.3333333333333333,45.63379191994957,56.227934058785266,-0.1734717711515188,-0.33804714964148275,-1.8361083196046906,-2.000642652521975,15.50702401317199,0.3600006103515625,0.43326195731475536,0.26699981689453267,-0.7532606113771934,1.2872602451662587,-0.24313039724133034,0.7771300310303957,0.29319900512695796,68.90761690137191,19.41249319636561,0.5101302141358638,2,-0.125,-0.9699993133544922,-2.0849995613098145,-2.6449995040893555,-3.1899986267089844,1,-0.11546098425033247,1.4528272010133505,34.97999954223633,1.3661879509786539,34.72999954223633,-1.800003814719129,35.27000045776367,-0.11546098425033247
10566,2022-02-09,35.189998626708984,35.380001068115234,35.130001068115234,35.29999923706055,1962400.0,-0.001702166618184786,-1.1739534266569362,-1.5714441416893732,46.28569186468539,54.05883849750266,-0.06548889807975655,-0.1926236829607717,-1.6940909260255381,-1.9328795984032112,16.158075360499147,0.25,0.3576658541918363,0.14649848937987997,-0.7605565548456354,1.0535535336053954,-0.30702903273287774,0.6000260114926377,0.2810084472656271,63.86547887328421,17.18414197877864,0.45352752211275665,2,-0.20999908447265625,-0.9099979400634766,-2.0499978065490723,-2.58499813079834,-3.4499988555908203,2,-0.12844554495050164,1.8800048828125,35.25,1.4528272010133505,34.97999954223633,1.3661879509786539,34.72999954223633,-0.12844554495050164
10567,2022-02-10,34.919998168945305,35.29999923706055,34.779998779296875,35.09999847412109,3041800.0,-0.0076726475788706505,-1.2608760552635332,1.6363573311138855,45.37813509770729,52.83735456850041,0.14970967359651155,0.19611873668673496,-1.3125724479838041,-1.6527765586914924,16.88258972630747,0.5200004577636719,0.318153975807391,-0.19250183105469176,-0.7669728020083895,0.38196913989900594,-0.4797373165315406,0.09473365442215709,0.4831484897460996,51.57868107951755,6.511223408140864,0.28723548547684835,2,0.06000137329102273,-0.6399974822997976,-1.7324976921081472,-2.314997673034661,-2.959999084472649,3,-0.13802972623755883,-1.1739534266569362,35.189998626708984,1.8800048828125,35.25,1.4528272010133505,34.97999954223633,-0.13802972623755883
10568,2022-02-11,35.689998626708984,35.70000076293945,34.830001831054695,35.0,3182800.0,0.022050415181534833,1.4506912095764428,-3.833319204848896,54.43921360311874,52.62265714009944,-0.6318703442045717,-0.4953152728349437,-1.956584409957216,-2.4039429241342845,17.062159468092716,0.8699989318847585,0.3223006801311783,0.5114986419677763,-0.004081180063408851,1.0270784639989614,0.2537087309521837,0.7692885529833688,-1.3499984741210938,99.17337654558409,52.76582691606494,0.2577899110155939,2,-0.6699981689453125,-1.4099979400634766,-2.4599976539611816,-3.08499813079834,-3.3799972534179688,4,-0.11543847269306196,-1.2608760552635332,34.919998168945305,-1.1739534266569362,35.189998626708984,1.8800048828125,35.25,-0.11543847269306196
10569,2022-02-14,35.29999923706055,35.95000076293945,34.759998321533196,35.75,2924700.0,-0.010927413971839606,1.7999982048531962,-0.6521763167642457,52.9545227949559,51.768141104843316,-0.1756923309371814,-0.09523455487624943,-1.459616800471622,-2.0024551895701634,16.835802928558476,1.190002441406257,0.2048938315796036,0.11199932098388388,-0.4052651550562203,0.629263797023988,-0.14663291703617176,0.3706315590039395,-0.9327990722656239,45.37813509770767,-2.8969254875883266,0.25863223802005325,2,-0.10999870300292969,-0.5949993133544922,-2.1699986457824707,-2.6949987411499023,-3.1599998474121023,0,-0.09830026595897012,1.4506912095764428,35.689998626708984,-1.2608760552635332,34.919998168945305,-1.1739534266569362,35.189998626708984,-0.09830026595897012
10570,2022-02-15,35.41999816894531,35.70000076293945,35.15999984741211,35.27000045776367,3162300.0,0.0033994032430113563,-1.9189322940830782,-0.33332768193955836,56.712934550621014,50.40589022955915,-0.2516053988344851,-0.21690326460396392,-1.4816204925166545,-2.1083949605527366,16.349484464755207,0.5400009155273438,0.16571884314181773,0.22599830627441264,-0.2994551641625236,0.7514517767113489,-0.03672842894405903,0.4887250414928843,-0.9894859802246074,55.462058265374424,2.983267450563119,0.2627267352184698,2,-0.2299976348876953,-0.7149982452392578,-2.1224989891052246,-2.6949987411499094,-3.1399993896484375,1,-0.10502534156727861,1.7999982048531962,35.29999923706055,1.4506912095764428,35.689998626708984,-1.2608760552635332,34.919998168945305,-0.10502534156727861
10571,2022-02-16,35.43000030517578,36.040000915527344,35.310001373291016,35.470001220703125,3203500.0,0.00028238669530034066,-4.214305177111717,-0.2666768393479311,50.78949032725013,49.13491635082384,-0.2590654395736607,-0.2499596848726071,-1.4043858697909997,-2.106691783927701,15.643543278050068,0.7299995422363281,0.17074491744009634,0.24250049591064737,-0.26685937062428167,0.7518603624455764,-0.0121794373568207,0.49718042917811545,-0.9387085734863234,52.343798894336345,0.5570463828011825,0.25467993326746474,2,-0.19499969482421875,-0.7000007629394531,-1.9600000381469727,-2.6549997329711985,-2.5400009155273366,2,-0.09511710140720664,-1.9189322940830782,35.41999816894531,1.7999982048531962,35.29999923706055,1.4506912095764428,35.689998626708984,-0.09511710140720664
10572,2022-02-17,35.880001068115234,35.88999938964844,35.220001220703125,35.33000183105469,2778500.0,0.0127011221863782,1.3508877600872702,-13.74966622162884,56.39810169491521,50.45245811801991,-0.6855286423012714,-0.7020907195396973,-1.761089290881543,-2.549277251300225,14.672622571131377,0.6699981689453125,0.14899603099380698,0.6710012435913058,0.08452528644426138,1.2574772007383501,0.37776326501778357,0.9642392221648279,-1.2957867853955065,87.50003725282755,34.72638293817908,0.293237978573521,2,-0.6149997711181641,-1.1500015258789062,-2.325000762939453,-3.1050004959106516,-3.0499992370605398,3,-0.11538464809790883,-4.214305177111717,35.43000030517578,-1.9189322940830782,35.41999816894531,1.7999982048531962,35.29999923706055,-0.11538464809790883
10573,2022-02-18,36.02000045776367,36.20000076293945,35.70000076293945,35.75,4006100.0,0.0039018780791746366,-1.7027105048817957,0.4909106041795268,66.66666666666666,52.80650539109666,-0.6965473104162925,-0.82367614337943,-1.8013395266420176,-2.678576877543229,13.815797801927248,0.5,0.06686750410909781,0.7725006103515639,0.08269854767312523,1.4623026730300026,0.4275995790123446,1.1174016416907833,-1.3484389770754888,87.50000000000007,28.53327341492728,0.3449010313392193,2,-0.5400009155273438,-1.1299991607666016,-2.4650001525878906,-3.244999885559089,-2.6199989318847656,4,-0.11271519493875881,1.3508877600872702,35.880001068115234,-4.214305177111717,35.43000030517578,-1.9189322940830782,35.41999816894531,-0.11271519493875881
10574,2022-02-22,35.84000015258789,36.20000076293945,35.40999984741211,36.0099983215332,3101000.0,-0.004997232173465593,1.8727146622277708,-0.6296217804716088,61.599973958359776,54.58052561758667,-0.4265871235454952,-0.6344630497779349,-1.5267831993270136,-2.5051013748501134,13.450310385585723,0.7900009155273438,0.026770859317338136,0.5660003662109361,-0.17288684013053057,1.3048875725524027,0.1965567630401992,0.935443969381673,-1.0461635293196068,65.38458716942375,3.868146337821287,0.3694436031707349,2,-0.3600006103515625,-0.7099990844726562,-2.2849998474121094,-3.064999580383308,-2.4399986267089844,1,-0.09849326909229894,-1.7027105048817957,36.02000045776367,1.3508877600872702,35.880001068115234,-4.214305177111717,35.43000030517578,-0.09849326909229894
10575,2022-02-23,35.7400016784668,36.02999877929688,35.5,35.970001220703125,3308900.0,-0.002790135984803377,2.0286106660562235,1.3529530562786105,56.98323665176304,55.76914170503974,-0.27912536569347424,-0.5052371660364656,-1.3382111491351907,-2.399661368434792,13.065071575113436,0.5299987792968821,0.1079727766694063,0.43100185394287394,-0.3272766924361079,1.1892804003218558,0.05186258075338657,0.8101411271323613,-0.83367192402482,53.061295985613135,-8.614165219234252,0.3791392731894892,2,-0.26000213623046875,-0.470001220703125,-2.1400012969970703,-2.955000877380371,-2.170001983642578,2,-0.10072753552743507,1.8727146622277708,35.84000015258789,-1.7027105048817957,36.02000045776367,1.3508877600872702,35.880001068115234,-0.10072753552743507
10576,2022-02-24,34.310001373291016,35.709999084472656,33.669998168945305,35.52000045776367,4102000.0,-0.04001119860151969,1.5660447976046614,5.260876055263464,40.36146147234962,55.211733524444455,1.131957462423081,0.9307406577329402,0.15299942933940258,-0.969765283421367,12.736247434216704,2.0700035095214915,0.13722152105897578,-0.9724985122680678,-1.8303020057762183,-0.11469501875991739,-1.4014002590221395,-0.5435967655139962,1.8899993896484375,25.296543405330222,-33.54451299368017,0.4289017467540737,2,0.6249980926513672,0.6249980926513672,-0.4825005531311035,-1.390000343322754,-0.22999954223632102,3,-0.05916649701956633,2.0286106660562235,35.7400016784668,1.8727146622277708,35.84000015258789,-1.7027105048817957,36.02000045776367,-0.05916649701956633
10577,2022-02-25,35.349998474121094,35.560001373291016,34.540000915527344,34.540000915527344,3752600.0,0.030311776718250805,-1.5185272398462815,-0.6694199764182173,55.65692503353521,55.347034794490725,0.17809946000472365,-0.11682113436092578,-0.8134076160591661,-2.008929612789906,11.93835809102873,1.25,0.17257925615237468,0.06849861145019531,-0.7889219307563806,0.9259191536567712,-0.3602116596530891,0.4972088825534797,0.7994022369384766,66.40310603490529,3.809014965222012,0.42871027110328774,2,-0.41499900817871094,-0.41499900817871094,-1.327497959136963,-2.2349977493286133,-1.229999542236321,4,-0.06958979322937053,1.5660447976046614,34.310001373291016,2.0286106660562235,35.7400016784668,1.8727146622277708,35.84000015258789,-0.06958979322937053
10578,2022-02-28,34.970001220703125,35.189998626708984,34.65999984741211,35.09999847412109,3742800.0,-0.010749569160410477,2.4193738924985233,-0.16049092005123078,49.910888348983114,55.008853189382634,0.4975469571455875,0.24668303486711096,-0.37658095687820037,-1.6342925861214184,11.81039981817612,0.6899986267089844,0.2022062354171439,-0.29299869537353374,-1.1610056798212014,0.5750082890741339,-0.7270021875973711,0.14100479685030365,1.1298114395141567,51.38346714915766,-12.274784442020682,0.43400349222383466,2,-0.03500175476074219,-0.03500175476074219,-0.5175008773803711,-1.755000114440918,-0.8700027465820384,0,-0.06119529067621243,-1.5185272398462815,35.349998474121094,1.5660447976046614,34.310001373291016,2.0286106660562235,35.7400016784668,-0.06119529067621243
10579,2022-03-01,34.490001678466804,35.110000610351555,34.259998321533196,34.84999847412109,4409300.0,-0.013726037331452834,-1.0731674412329433,2.7692646282059226,43.470800175921966,53.53750492552718,0.9505229125090153,0.7435396444439419,0.1084522703736539,-1.1658519492503032,11.980059110210082,0.8500022888183594,0.2472662239486283,-0.759498405456533,-1.6679027156109072,0.14890590469784115,-1.2137005605337237,-0.3052962503793424,1.5612146919250378,34.74590243429387,-27.0814299729536,0.4542021550771888,3,0.44499778747557883,0.44499778747557883,-0.037501335144050074,-1.275000572204597,-0.15000152587891336,1,-0.031603366179840386,2.4193738924985233,34.970001220703125,-1.5185272398462815,35.349998474121094,1.5660447976046614,34.310001373291016,-0.031603366179840386
10580,2022-03-02,34.59999847412109,34.919998168945305,34.380001068115234,34.580001831054695,4353300.0,0.0031892371789288276,-1.5714259763850706,-0.05554672515917476,44.974437591265236,52.8913879548622,0.7956477421929549,0.6370645262121784,-0.0009317198446368025,-1.282733940691898,12.516376391647944,0.539997100830071,0.19189846172934466,-0.6310014724731516,-1.5776387320542042,0.31563578710790097,-1.104320102263678,-0.15768284268262533,1.4035935322418212,45.588229794268074,-15.321120154786762,0.47331862979052736,3,0.33500099182129617,0.33500099182129617,-0.1074981689453054,-1.3849973678588796,-0.1699981689453054,2,-0.03468199425325735,-1.0731674412329433,34.490001678466804,2.4193738924985233,34.970001220703125,-1.5185272398462815,35.349998474121094,-0.03468199425325735
10581,2022-03-03,34.61999893188477,34.919998168945305,34.439998626708984,34.580001831054695,3998200.0,0.0005780479377375247,-1.9999642376051725,2.0001907668842906,47.33096351121039,51.88392815667277,0.7248960215364093,0.5989414706496916,-0.011692402031727056,-1.3015896180630122,12.675144066342515,0.479999542236321,0.1695150928341036,-0.580000877380364,-1.5652180342431379,0.4052162794824099,-1.072609455811751,-0.08739229894897704,1.3369211977297866,27.69228963461249,-32.97640906998167,0.4926085784313862,3,0.3150005340576101,0.3150005340576101,-0.12749862670899148,-1.4049978256225657,-0.11999893188477273,3,-0.030329268326276915,-1.5714259763850706,34.59999847412109,-1.0731674412329433,34.490001678466804,2.4193738924985233,34.970001220703125,-0.030329268326276915
10582,2022-03-04,34.400001525878906,34.630001068115234,33.959999084472656,34.279998779296875,4043800.0,-0.00635463352955945,1.3103443739970009,3.0002861230329043,37.27810561845265,48.618532484648995,0.7966544467509209,0.790972419561939,0.23097540709940745,-1.0790006368555254,12.798509951451134,0.6700019836425781,0.10929335616958724,-0.7564983367919922,-1.8035848485645616,0.2905881749805772,-1.2800415926782733,-0.23295508090571104,1.5111801645222656,35.772569525209576,-19.198311727193186,0.5235432558862841,3,0.5349979400634766,0.5349979400634766,0.13249969482421875,-1.1850004196166992,0.5999984741210938,4,-0.009302316297383872,-1.9999642376051725,34.61999893188477,-1.5714259763850706,34.59999847412109,-1.0731674412329433,34.490001678466804,-0.009302316297383872
10583,2022-03-07,33.700000762939446,34.47999954223633,33.68000030517578,34.15999984741211,4734500.0,-0.02034885848516177,-2.1999969482421875,-3.833237968084489,35.13009702679932,45.67743504780894,1.266098646764405,1.4860419124957005,0.9579080370932829,-0.3782170677431651,13.961341456052583,0.7999992370605469,0.057487559384007625,-1.4049991607666072,-2.6271022234216233,-0.18289609811159124,-2.016050692094119,-0.7939476294390957,2.166357257032608,1.3986331115647093,-52.522526663886836,0.6110515313275093,3,1.1499977111816477,1.2349987030029368,0.952500343322761,-0.484999656677239,1.3899993896484446,0,0.01246285339575448,1.3103443739970009,34.400001525878906,-1.9999642376051725,34.61999893188477,-1.5714259763850706,34.59999847412109,0.01246285339575448
10584,2022-03-08,30.93000030517578,33.529998779296875,30.93000030517578,33.450000762939446,8230100.0,-0.08219585741997637,-1.0634904776393688,5.478272767982916,22.042323709010972,41.795111387503155,3.65023199737211,4.149833640231407,3.7273988325353287,2.380458513047074,15.84599489176667,2.7700004577636648,-0.13962818855213754,-3.9724996566772433,-6.205702102689955,-1.7392972106645317,-5.089100879683599,-2.8558984336708875,4.892430517775736,0.0,-51.506870657335384,1.1166012230063576,3,2.3899993896484375,2.635000228881836,3.847500801086426,2.285000801086426,4.729999542236328,1,0.10248943219101236,-2.1999969482421875,33.700000762939446,1.3103443739970009,34.400001525878906,-1.9999642376051725,34.61999893188477,0.10248943219101236
10585,2022-03-09,31.18000030517578,32.25,31.170000076293945,31.36000061035156,5442800.0,0.008082767459855589,-9.799958038490148,0.07142867955489031,24.30468170529649,40.01102474671948,3.0009548152066827,3.7727146104930256,3.476882389082874,2.110253436053071,17.57447393889273,1.3199996948242188,-0.41152915916022437,-3.5189996719360366,-6.2947279338833795,-0.7432714099886937,-4.9068638029097045,-2.1311355409623687,4.4467332970647035,6.2656675150150125,-43.270843121196336,1.387864130973671,3,2.065000534057617,2.385000228881836,3.6025009155273438,2.035000801086426,4.4399986267089915,2,0.10134701143308078,-1.0634904776393688,30.93000030517578,-2.1999969482421875,33.700000762939446,1.3103443739970009,34.400001525878906,0.10134701143308078
10586,2022-03-10,30.670000076293945,31.06999969482422,30.18000030517578,31.0,7632500.0,-0.016356646051641555,2.7872369782683686,1.83332980121226,18.72744179315748,35.90774883112196,3.285865277141049,4.13893054578682,3.963665545620273,2.605659755172965,19.49943732401161,1.0,-0.6871812162869588,-3.802999973297119,-7.097889517230229,-0.5081104293640095,-5.450444745263674,-2.1555552013305643,4.768864194063951,11.011228923801221,-32.33008233715227,1.6474447719665544,3,2.0149993896484375,2.520000457763672,4.0525007247924805,2.5450010299682617,4.719999313354492,3,0.12259537722623248,-9.799958038490148,31.18000030517578,-1.0634904776393688,30.93000030517578,-2.1999969482421875,33.700000762939446,0.12259537722623248
10587,2022-03-11,30.10000038146973,30.8799991607666,30.059999465942386,30.78000068664551,5525200.0,-0.018584926423420245,-1.1578878682929183,2.0606074617807706,16.210001966139302,32.16320589969487,3.3892524280140925,4.563274730506617,4.5052802326686,3.1591995500707775,22.083428470715845,0.8199996948242152,-0.9776610749878216,-4.131999778747552,-7.952418909847058,-0.3115806476480465,-6.042209344297309,-2.221790213197796,5.023332050977242,0.9049980732326934,-35.32827841509051,1.910209565549753,3,2.4849996566772425,3.029999732971188,4.602499961853024,3.115000724792477,6.129999160766598,4,0.1461793874673507,2.7872369782683686,30.670000076293945,-9.799958038490148,31.18000030517578,-1.0634904776393688,30.93000030517578,0.1461793874673507
10588,2022-03-14,31.56999969482422,32.049999237060554,30.51000022888184,30.82999992370605,9878700.0,0.04883718587124841,-1.2318839778471162,-1.0882344691402401,28.756190824674007,30.52824930511176,1.549153718069661,2.918418293860256,3.0233921946212376,1.6800035113916323,23.660140750898613,1.9499988555908239,-1.0580709197065303,-2.456000518798831,-6.388078541571375,1.4760775039737126,-4.422039530185103,-0.48996150741255917,3.1482661003023864,43.51586535105385,10.516872837073535,1.9660390113862718,3,0.9199991226196289,1.5600004196166992,3.132500648498535,1.6450014114379883,4.970001220703125,0,0.108647460827759,-1.1578878682929183,30.10000038146973,2.7872369782683686,30.670000076293945,-9.799958038490148,31.18000030517578,0.108647460827759
10589,2022-03-15,31.82999992370605,32.240001678466804,31.690000534057614,31.690000534057614,5912500.0,0.008235674101842339,-6.857193460490615,0.18918842290571675,30.85207758302623,28.959098193085204,0.9746463596260675,2.5140204061409186,2.7455750932190632,1.4045608547827193,24.91629115190282,0.6700019836425852,-1.328229851642753,-2.0225003242492683,-6.023504868937433,1.978504220438893,-4.023002596593347,-0.02199805190518589,2.5156045650858196,80.82191900128095,48.28032549801707,2.000502272344081,3,0.6599988937377965,1.3000001907348668,2.8725004196167028,1.385001182556156,4.7300014495849645,1,0.10241910891284323,-1.2318839778471162,31.56999969482422,-1.1578878682929183,30.10000038146973,2.7872369782683686,30.670000076293945,0.10241910891284323
10590,2022-03-16,31.70000076293945,31.989999771118164,31.36000061035156,31.790000915527344,4762200.0,-0.004084170941822118,1.5714363565589868,-0.6428610354223687,35.35351286552208,27.62827034356428,0.726410155643034,2.478090212226011,2.85878085236212,1.5239530577536478,26.311608366594267,0.6299991607666051,-1.5609703057274373,-1.9664996147155769,-6.006365760415623,2.0733665309844724,-3.9864326875655998,0.053433458134446,2.3027553240244636,75.22934094172136,40.04576812234153,2.0199330728500247,3,0.644999504089359,1.4299993515014684,3.0024995803833043,1.5150003433227575,4.419998168945323,2,0.12492110375916154,-6.857193460490615,31.82999992370605,-1.2318839778471162,31.56999969482422,-1.1578878682929183,30.10000038146973,0.12492110375916154
10591,2022-03-17,32.060001373291016,32.060001373291016,31.32999992370605,31.65999984741211,5731600.0,0.01135648585764204,2.6499933243052687,-4.444453863433894,30.012148640775195,26.820941790489005,-0.03901780023335277,1.9527934497328943,2.481310546092402,1.1553311916628033,27.317044389293642,0.7300014495849645,-1.725650214970912,-1.4379990577697725,-5.44918145789714,2.573183342357595,-3.4435902578334563,0.5675921422939112,1.6273341839911737,91.74311364724029,58.00905389068399,2.005591200063683,3,0.20999813079833984,1.0699987411499023,2.6424989700317383,1.1549997329711914,4.049999237060547,3,0.1110417157236796,1.5714363565589868,31.70000076293945,-6.857193460490615,31.82999992370605,-1.2318839778471162,31.56999969482422,0.1110417157236796
10592,2022-03-18,31.739999771118164,31.95000076293945,31.229999542236328,31.93000030517578,25082600.0,-0.0099813346371046,5.260840720807546,-0.47499952316466076,30.232540223012805,26.276768812290502,-0.15200249040145408,2.0519376544976353,2.7813756899452073,1.4719484488067707,28.559835513281577,0.8300018310546875,-1.9394276407667164,-1.5510005950927734,-5.470860526053208,2.3688593358676613,-3.5109305605729872,0.4089293703874439,1.657148898856839,71.0981798617225,37.960954614771445,1.9599299654802165,3,0.054999351501464844,1.390000343322754,2.890000343322754,1.475001335144043,3.6700000762939453,4,0.11499683821206563,2.6499933243052687,32.060001373291016,1.5714363565589868,31.70000076293945,-6.857193460490615,31.82999992370605,0.11499683821206563
10593,2022-03-21,31.959999084472656,32.09999847412109,31.6299991607666,31.770000457763672,4873000.0,0.006931295366759294,1.0000081164219867,-0.9999899613512021,34.00756091703242,27.606239613181774,-0.7205510105004933,1.5938976902126356,2.5635728825556967,1.2475743260833454,29.402131226567608,0.4699993133544851,-2.193797178607543,-1.1280012130737305,-4.8692401375308165,2.613237711383352,-2.99862067530227,0.7426182491548126,1.1701776491797347,72.27702952796004,37.71806035323404,1.870619462228542,3,-0.8049993515014648,1.1700010299682617,2.6700010299682617,1.2550020217895508,3.670001983642578,0,0.1336045237822987,5.260840720807546,31.739999771118164,2.6499933243052687,32.060001373291016,1.5714363565589868,31.70000076293945,0.1336045237822987
10594,2022-03-22,32.310001373291016,32.439998626708984,31.6299991607666,32.0,4321900.0,0.01095126091503551,1.8421239317097329,1.6315979681570862,35.95094066204416,28.900268386153737,-0.9546005401992055,1.0180743265279375,2.1805491409787905,0.901734588741995,30.63817003496798,0.8099994659423828,-2.388276785809893,-0.6014989852905259,-4.122678836354133,2.9196808657730813,-2.3620889108223295,1.1590909402412777,0.5745611789445775,89.25641720839612,53.77544889983446,1.7605899255318038,3,-1.060002326965332,0.8199987411499023,2.339999198913574,0.9049997329711914,3.609996795654297,1,0.1309192003233106,1.0000081164219867,31.959999084472656,5.260840720807546,31.739999771118164,2.6499933243052687,32.060001373291016,0.1309192003233106
10595,2022-03-23,32.139999389648445,32.630001068115234,32.029998779296875,32.459999084472656,5114600.0,-0.005261590108847969,-1.2222269317170347,-1.0322525072294118,35.060249214540335,30.71502476630739,-0.7086210529847854,0.9534273633037955,2.3335714564043073,1.0723980883056257,31.845118785703118,0.6000022888183594,-2.5374544057930883,-0.5915008544921818,-3.8630900075779238,2.68008829859356,-2.227295431035053,1.0442937220506892,0.5185981156836945,64.99991825657676,27.355035339623186,1.6357945765428719,3,-0.794999122619636,0.9900007247924734,2.8075008392333913,1.0750017166137624,2.7900009155273366,2,0.13752339973802719,1.8421239317097329,32.310001373291016,1.0000081164219867,31.959999084472656,5.260840720807546,31.739999771118164,0.13752339973802719
10596,2022-03-24,32.279998779296875,32.380001068115234,32.029998779296875,32.200000762939446,3332300.0,0.0043559238427839375,1.4999931881037043,-0.24999403952986587,37.104614063787054,33.036648332712694,-0.6662929220896494,0.6888660361534278,2.18399428043886,0.9431419346254799,32.9845053118086,0.3500022888183594,-2.2993460450673027,-0.35000133514404297,-3.54034189666276,2.8403392263746774,-1.945171615903405,1.2451689456153154,0.3500022888183594,74.99986376096042,35.58483347750239,1.59517028075936,3,-0.7099981307983398,0.850001335144043,2.667501449584961,1.0150022506713867,1.94000244140625,3,0.11895911703226969,-1.2222269317170347,32.139999389648445,1.8421239317097329,32.310001373291016,1.0000081164219867,31.959999084472656,0.11895911703226969
10597,2022-03-25,32.889999389648445,32.889999389648445,32.209999084472656,32.450000762939446,5250600.0,0.01889716956070031,2.0909201251917517,5.500119212245171,45.01844473055968,34.84356543336666,-0.937500818667349,-0.12108932850775744,1.5854913119635228,0.34402802018620804,33.92722425478695,0.6800003051757884,-2.06520293258815,0.3829992294311566,-2.544670044362732,3.3106685032250454,-1.0808354074657913,1.846833866328101,-2.8299999237060582,100.0,53.47209588007357,1.4638346368969453,3,-0.8299999237060618,0.24000072479247336,2.0925006866455007,0.6750011444091726,1.959999084472642,4,0.09790213683362237,1.4999931881037043,32.279998779296875,-1.2222269317170347,32.139999389648445,1.8421239317097329,32.310001373291016,0.09790213683362237
10598,2022-03-28,32.830001831054695,32.970001220703125,32.540000915527344,32.919998168945305,3409600.0,-0.0018241884982409529,3.526260841631866,-0.20453776995565845,67.52768293824496,38.91863269505763,-0.7598861224558391,-0.24204522126117212,1.62976898146551,0.40812732625341397,34.88171924491458,0.43000030517578125,-1.7156075376026187,0.4300016403198299,-2.2658978199884388,3.125901100628095,-0.9179480898343044,1.7779513704739642,-2.7134023666381886,89.55230041548874,35.604758481594644,1.347949730154133,3,-0.730001449584968,0.29999828338622336,2.1674985885620046,0.9049987792968679,2.8599967956542898,0,0.07858659373929533,2.0909201251917517,32.889999389648445,1.4999931881037043,32.279998779296875,-1.2222269317170347,32.139999389648445,0.07858659373929533
10599,2022-03-29,33.400001525878906,33.419998168945305,32.959999084472656,33.09000015258789,4200500.0,0.017362158484104384,1.62860630633583,-3.444599864361344,69.33798407264678,42.69468505140482,-1.2111232706281925,-0.9464151578030879,1.0264926180206615,-0.15712884497447988,35.228854950233426,0.5899963378906108,-1.2361630607120375,1.0545013427734347,-1.5040711399892857,3.613073825536155,-0.22478489860792905,2.333787584154795,-3.169265991210935,98.5613919534557,36.988613878632336,1.279286241381361,3,-1.075002670288086,-0.2700014114379883,1.784998893737793,0.41499900817871094,2.0199966430664062,1,0.06676645031014394,3.526260841631866,32.830001831054695,2.0909201251917517,32.889999389648445,1.4999931881037043,32.279998779296875,0.06676645031014394
10600,2022-03-30,33.400001525878906,33.40999984741211,32.880001068115234,33.290000915527344,3277800.0,0.0,7.153999647866659,0.35483910662646895,76.09943301068891,47.815494425839674,-1.0556292318716913,-1.0971783145822585,0.9864046958425376,-0.1467486865008354,35.626136643902036,0.529998779296875,-0.941924227874857,1.1145011901855497,-1.2719563635205517,3.500958743891651,-0.07872758666749746,2.3077299670386004,-2.9779102331542937,98.5613919534557,29.32915607409099,1.1932287768530507,3,-1.075002670288086,-0.35500240325927024,1.904998779296875,0.41499900817871094,2.1899986267089844,2,0.07544899784252612,1.62860630633583,33.400001525878906,3.526260841631866,32.830001831054695,2.0909201251917517,32.889999389648445,0.07544899784252612
10601,2022-03-31,33.56999969482422,33.689998626708984,33.240001678466804,33.34000015258789,4563200.0,0.005089765304758798,-1.0930261441967697,2.0908933277847135,85.92131851103606,54.00313645784226,-1.1051245116202182,-1.4228219260572956,0.7690855438274298,-0.3043147336434373,35.91244759068768,0.4499969482421804,-0.667415409580002,1.3369993209838853,-0.8728843793325751,3.5468830213003457,0.23205747082565864,2.4419411711421155,-2.968033989526365,91.89196155402567,13.4377704996011,1.1049418501582298,3,-0.9100008010864258,-0.6850004196166992,1.8050003051757812,0.3150005340576172,2.720001220703125,3,0.040512380777925516,7.153999647866659,33.400001525878906,1.62860630633583,33.400001525878906,3.526260841631866,32.830001831054695,0.040512380777925516
10602,2022-04-01,34.080001831054695,34.139999389648445,33.360000610351555,33.639999389648445,4628800.0,0.01519219960878071,1.7857220708447374,1.9130579005854742,82.42894515316951,59.383290261857496,-1.3949885120880339,-2.063841040053731,0.22025922874508552,-0.7940027647383303,35.595625852309645,0.7799987792968892,-0.43359356804975846,1.863001441955575,-0.28457656972332757,4.010579453634474,0.7892124361161237,2.936790447795026,-3.2309934920439503,96.25014901175406,12.82392553091151,1.0737890058394497,4,-1.195002555847175,-1.2700014114379954,0.8549976348876882,-0.01000118255615945,1.6299972534179616,4,0.004107963090567157,-1.0930261441967697,33.56999969482422,7.153999647866659,33.400001525878906,1.62860630633583,33.400001525878906,0.004107963090567157
10603,2022-04-04,34.11999893188477,34.200000762939446,33.360000610351555,33.959999084472656,4431400.0,0.001173623787591227,4.249943376208704,0.36363399916772315,81.36985270563981,64.42983604447923,-1.2252121622888623,-2.1826660345892748,0.1475498572204188,-0.8172387336158096,35.000864970027195,0.8400001525878906,-0.16559757018450938,1.8819986343383874,-0.33376912729566754,4.097766395972442,0.7741147535213599,2.989882515155415,-2.9418914878102598,93.939253821924,9.762929190060433,1.1078838808170273,4,-1.0049991607666087,-1.4949998855590891,0.8150005340576101,-0.049998283386237574,1.5699996948242116,0,0.021395063455120322,1.7857220708447374,34.080001831054695,-1.0930261441967697,33.56999969482422,7.153999647866659,33.400001525878906,0.021395063455120322
10604,2022-04-05,34.09999847412109,34.68000030517578,33.97999954223633,34.040000915527344,5364000.0,-0.0005861799059142525,-6.777773068282965,0.37498509882453424,83.89826398991353,69.8562821306318,-1.033256433498778,-2.016381422259748,0.1319968615267797,-0.7794652324128108,32.68760902120953,0.7000007629394531,0.14244419506792383,1.7034982681274329,-0.5710499685250667,3.978046504779936,0.5662241498011795,2.8407723864536862,-2.5592638317827827,67.77766239490995,-16.80623294651494,1.1372741183262516,4,-0.7449989318847585,-1.514998435974114,0.8350009918212962,0.2050018310546946,1.5699996948242259,1,0.046627572543575635,4.249943376208704,34.11999893188477,1.7857220708447374,34.080001831054695,-1.0930261441967697,33.56999969482422,0.046627572543575635
10605,2022-04-06,34.34000015258789,34.709999084472656,34.06999969482422,34.09000015258789,4831400.0,0.0070381727039943165,-3.4137749598800347,4.166836215666821,83.33329615306951,74.99280236277431,-1.0374708124899286,-2.115993567925308,-0.13279821166263162,-0.9937310109979549,30.26160442662994,0.6399993896484375,0.4183608461262125,1.7854999542236314,-0.5707904427672972,4.141790351214556,0.6073547557281671,2.9636451527190957,-2.359768317452339,74.82996021808677,-8.482826269038881,1.1781451984954627,4,-0.8800010681152344,-1.850001335144043,0.5949993133544922,-0.034999847412109375,1.5499992370605469,2,0.03145014593938589,-6.777773068282965,34.09999847412109,4.249943376208704,34.11999893188477,1.7857220708447374,34.080001831054695,0.03145014593938589
10606,2022-04-07,34.43000030517578,35.150001525878906,33.75,34.060001373291016,6127800.0,0.0026208547521251457,-1.82828111573926,1.4799957275390625,92.16301071642734,80.23108747231515,-0.8833102911465147,-2.0130720718314237,-0.2406095266114292,-1.0599250273149323,27.435362400229945,1.4000015258789062,0.6755323527800101,1.687500095367433,-0.6354642503964314,4.010464441131301,0.5260179224855008,2.8489822682493653,-2.0130057101462953,59.776488690174446,-24.04527813739763,1.1614821728819336,4,-0.5849990844726562,-1.8249998092651367,0.5049991607666016,-0.04500007629394531,1.2099990844726562,3,0.033691543338084884,-3.4137749598800347,34.34000015258789,-6.777773068282965,34.09999847412109,4.249943376208704,34.11999893188477,0.033691543338084884
10607,2022-04-08,34.5,34.68000030517578,34.150001525878906,34.5,7036700.0,0.002033101777628943,1.9444326707074133,0.0,91.77631826612003,82.92538028652349,-0.7832851489176917,-1.8303777353883888,-0.3450602676405339,-1.1062682017145846,24.406990569796967,0.529998779296875,0.9800622499545,1.5374998092651353,-0.5535727565239341,3.628572375054201,0.49196352637060414,2.58303609215967,-1.5910641574176196,63.687084166244134,-20.702946522286354,1.0455362828945334,4,-0.4849987030029297,-1.8949995040893555,0.4349994659423828,-0.11499977111816406,0.8100013732910156,4,0.05188408450803905,-1.82828111573926,34.43000030517578,-3.4137749598800347,34.34000015258789,-6.777773068282965,34.09999847412109,0.05188408450803905
10608,2022-04-11,35.0,35.25,34.560001373291016,34.830001831054695,7366100.0,0.01449275362318847,1.059703022159466,100.0,92.16300603057242,85.46149383740413,-1.0539323892947863,-2.1715728858164454,-0.8734444778232842,-1.5745142324378492,23.168513770170645,0.75,1.2878196514493325,1.865999794006349,-0.3052903388578443,4.037289926870539,0.780354727574256,2.951644860438442,-1.6876723344242421,83.33333333333334,-0.42290947314691607,1.085645066432095,4,-0.9349994659423828,-2.3450002670288086,-0.06500053405761719,-0.6149997711181641,-2.6699981689453054,0,0.02028568812779019,1.9444326707074133,34.5,-1.82828111573926,34.43000030517578,-3.4137749598800347,34.34000015258789,0.02028568812779019
10609,2022-04-12,35.09000015258789,35.220001220703125,34.700000762939446,34.84000015258789,5030300.0,0.00257143293108264,1.0392089398178208,1.4706040750382088,97.42771386551847,87.83130282127408,-0.9822945912915628,-2.113162448034366,-0.972670198616882,-1.6290406050417516,22.11583926007559,0.520000457763679,1.4920372821797088,1.7929999351501493,-0.454244832880903,4.040244703181205,0.6693775511346232,2.9166223191656755,-1.3901380201272815,89.33334350585938,3.072175058820008,1.1236223840155277,4,-0.8449993133544922,-2.435000419616699,-0.19750118255615234,-0.7049999237060547,-3.3500003814697266,1,0.017098845013166608,1.059703022159466,35.0,1.9444326707074133,34.5,-1.82828111573926,34.43000030517578,0.017098845013166608
10610,2022-04-13,35.65999984741211,35.70000076293945,34.900001525878906,35.09999847412109,4554400.0,0.016243935376049956,1.4999850989134127,2.240005493164091,97.7401671787054,89.1445082287929,-1.3387880509537666,-2.499424370484782,-1.5522322835179097,-2.148874551951913,20.970453918898933,0.7999992370605469,1.5629802052383965,2.1649996757507353,-0.18524323807728393,4.5152425895787545,0.9898782188367221,3.3401211326647484,-1.6501101414436192,97.94867180118196,9.839069111233286,1.1751214569140103,4,-1.1299991607666016,-2.7799997329711914,-2.2174997329711914,-2.094999313354492,-3.9400005340576207,2,0.00028037918048196,1.0392089398178208,35.09000015258789,1.059703022159466,35.0,1.9444326707074133,34.5,0.00028037918048196
10611,2022-04-14,35.61999893188477,35.959999084472656,35.45000076293945,35.79999923706055,3530100.0,-0.0011217306701766239,1.0399932861328125,-0.32142832814488687,95.95962839421634,90.6479174777981,-1.0922788371562362,-2.2968006788728488,-1.5311599814234,-2.052044315449116,19.946124229002056,0.5099983215332031,1.582699319561705,1.9469988822937054,-0.48350972292765704,4.377507487515068,0.7317445796830242,3.1622531849043867,-1.2720870145220928,81.21543584555764,-5.167451604136019,1.2152543026106815,4,-0.9599990844726634,-2.609999656677253,-2.214998245239265,-2.0549983978271555,-3.279998779296882,3,0.007580024308253996,1.4999850989134127,35.65999984741211,1.0392089398178208,35.09000015258789,1.059703022159466,35.0,0.007580024308253996
10612,2022-04-18,35.38999938964844,35.689998626708984,35.2599983215332,35.5,2432400.0,-0.006457033945345025,-1.324308720127018,0.6111134658585414,90.76430025803842,91.69174498362015,-0.7341143241125963,-1.875489044671113,-1.3241190326800805,-1.7763546168978905,18.681442548671537,0.43000030517578125,1.5745852918757208,1.5344993591308622,-0.8321767099886728,3.9011754282504008,0.3511613245710947,2.7178373936906297,-0.7196700388637609,59.28566952133646,-25.593511537278147,1.1833380345597686,4,-0.5349998474121094,-2.380000114440918,-2.4524993896484375,-2.1999988555908203,-2.509998321533203,0,0.007064142534942475,1.0399932861328125,35.61999893188477,1.4999850989134127,35.65999984741211,1.0392089398178208,35.09000015258789,0.007064142534942475
10613,2022-04-19,36.22999954223633,36.459999084472656,35.459999084472656,35.4900016784668,3830000.0,0.02373552322901684,-1.4999904632932155,-6.727215980024969,91.49557394416188,92.53589053409219,-1.389450715859212,-2.507763665666076,-2.1603817531529543,-2.5678709391304437,17.815578164489352,1.0699996948242188,1.5372908502411136,2.1609994888305692,-0.2555734684968982,4.577572446158037,0.952713010166832,3.3692859674943065,-1.301736244714057,86.93183172834132,3.627071699602638,1.2082864786637342,4,-1.125,-2.744999885559082,-3.372499465942383,-3.09999942779541,-3.4599990844726562,1,-0.02539327023376836,-1.324308720127018,35.38999938964844,1.0399932861328125,35.61999893188477,1.4999850989134127,35.65999984741211,-0.02539327023376836
10614,2022-04-20,36.540000915527344,36.810001373291016,36.27999877929688,36.27999877929688,4309400.0,0.008556482948050226,-3.076909533730618,0.3513552524408882,92.20427902245306,93.52155529735704,-1.471704676008521,-2.61888729557198,-2.4710258738075908,-2.8282113173197274,17.501712733212443,0.5800018310546875,1.537784229090569,2.259500885009764,-0.24759608049080128,4.76659785051033,1.0059524022594815,3.513049367760047,-1.3053904606149942,85.86384924954314,4.303516635460298,1.2535484827502834,4,-1.260000228881836,-2.520000457763672,-3.730001449584961,-3.410000801086426,-3.5600013732910156,2,-0.11521617348081803,-1.4999904632932155,36.22999954223633,-1.324308720127018,35.38999938964844,1.0399932861328125,35.61999893188477,-0.11521617348081803
10615,2022-04-21,36.560001373291016,36.97000122070313,36.43000030517578,36.63999938964844,4479900.0,0.000547357888958766,-2.176474548126914,-0.3076821502978458,91.87673304090877,93.48974666674387,-1.2780856330964028,-2.4145702129848274,-2.500154177380608,-2.797930310064835,17.488767702958302,0.5400009155273509,1.5590386908308957,2.0585012435913086,-0.4333319296232787,4.550334416805896,0.8125846569840149,3.3044178301986022,-1.1000022888183594,76.02344138649478,-4.0552723156846895,1.245916586607294,4,-1.0,-2.460000991821289,-3.750001907348633,-3.4300012588500977,-3.4099998474121094,3,-0.13183811326916728,-3.076909533730618,36.540000915527344,-1.4999904632932155,36.22999954223633,-1.324308720127018,35.38999938964844,-0.13183811326916728
10616,2022-04-22,36.11999893188477,36.86000061035156,36.099998474121094,36.63000106811523,5982300.0,-0.012035077266919547,-1.7636287973366624,6.375184778980319,79.14278396303006,92.0860206330672,-0.6405021102891268,-1.762498386116249,-2.072646325464717,-2.308257483186459,17.264951859642043,0.7600021362304688,1.5746504229896061,1.4264987945556697,-0.9328519073433839,3.7858494964547234,0.2468234436061465,2.606174145505193,-0.35799942016602415,50.29234808718932,-26.594844478581216,1.1796753509495255,4,-0.3549976348877024,-2.019998550415046,-3.3824987411499094,-2.9899988174438548,-3.229999542236328,4,-0.12181616136888096,-2.176474548126914,36.560001373291016,-3.076909533730618,36.540000915527344,-1.4999904632932155,36.22999954223633,-0.12181616136888096
10617,2022-04-25,36.11000061035156,36.34000015258789,35.33000183105469,36.18000030517578,3713200.0,-0.0002768084670230486,4.179486677882546,0.1372537286639678,78.67433416039927,90.58727931415908,-0.42254306802207964,-1.5798990544346907,-2.0668121327061613,-2.232814173759479,17.333920840657203,1.0099983215332031,1.5891389488069976,1.255500411987306,-1.023764612174368,3.53476543614898,0.11586789990646906,2.395132924068143,0.8600006103515696,47.5609188771758,-26.046966756042927,1.139632512080837,4,-0.27499961853027344,-2.010000228881836,-3.410000801086426,-2.9800004959106445,-3.5900001525878906,0,-0.10440322331877605,-1.7636287973366624,36.11999893188477,-2.176474548126914,36.560001373291016,-3.076909533730618,36.540000915527344,-0.10440322331877605
10618,2022-04-26,35.40999984741211,36.2400016784668,35.38999938964844,36.040000915527344,4354500.0,-0.019385232653216455,-1.5373127530076236,9.000054495912806,65.78312876471075,87.07121430295821,0.3818923754232131,-0.7132706413755727,-1.404018637883496,-1.469177792262613,17.51884515121196,0.8500022888183594,1.5622826148183293,0.42649974822997905,-1.6536647048779187,2.506664201337877,-0.6135824783239698,1.466581974783928,1.5272013854980528,4.877929642069592,-66.5978117301291,1.04008222655395,4,0.5250015258789062,-1.109999656677246,-2.947500228881836,-2.2799997329711914,-3.0900001525878906,1,-0.07144870912733925,4.179486677882546,36.11000061035156,-1.7636287973366624,36.11999893188477,-2.176474548126914,36.560001373291016,-0.07144870912733925
10619,2022-04-27,35.630001068115234,36.06999969482422,35.470001220703125,35.4900016784668,3754100.0,0.006212968699552457,-5.666638409697792,-0.2222208766522758,65.61742603375403,83.50202084240806,0.27551952541443825,-0.7985836974015399,-1.6468650570129455,-1.6320806260061644,18.328578928579212,0.6599998474121094,1.5514545386816394,0.5350009918212919,-1.4232743285958023,2.493276312238386,-0.44413666838725163,1.5141386520298354,1.2750561767578148,18.292643214023123,-50.57939992941083,0.979137660208547,4,0.4849987030029297,-1.330000877380371,-3.4875011444091797,-2.5000009536743164,-3.6300010681152344,2,-0.0802694505926057,-1.5373127530076236,35.40999984741211,4.179486677882546,36.11000061035156,-1.7636287973366624,36.11999893188477,-0.0802694505926057
10620,2022-04-28,35.91999816894531,35.93000030517578,35.220001220703125,35.54999923706055,3993500.0,0.008139126919353146,2.640991030644483,2.642861035422343,67.20551078158093,80.30711888544857,0.029370289845267905,-0.9382116220361354,-1.9606770992216482,-1.8689405554919745,18.951756392481542,0.7099990844726562,1.5064525149438381,0.698998260498044,-1.1193632464955456,2.5173597674916337,-0.21018249299874725,1.6081790139948353,0.9535579676513706,42.682756631528015,-26.21043350644124,0.9091807534967947,4,0.1750030517578125,-1.4199981689453125,-3.7299985885620117,-2.7899980545043945,-3.7099990844726562,3,-0.08184851827890027,-5.666638409697792,35.630001068115234,-1.5373127530076236,35.40999984741211,4.179486677882546,36.11000061035156,-0.08184851827890027
10621,2022-04-29,34.93000030517578,35.97999954223633,34.86999893188477,35.86999893188477,5331500.0,-0.02756118914909733,-1.0943380609127338,-2.540544162980853,54.09524100167411,76.23277896807477,1.0182820909351662,0.1674852387708583,-1.0068114990832555,-0.8374097039993558,19.800794271070814,1.1100006103515554,1.4164122874654979,-0.3589996337890611,-2.011556325308959,1.2935570577308368,-1.1852779795490065,0.46727871197088433,1.8774136347851567,4.081722684713772,-62.76550647907684,0.8262783457599485,4,0.9899997711181712,-0.43000030517578125,-2.692500114440918,-1.8000001907348633,-2.3300018310546946,4,-0.0509590255867568,2.640991030644483,35.91999816894531,-5.666638409697792,35.630001068115234,-1.5373127530076236,35.40999984741211,-0.0509590255867568
10622,2022-05-02,34.220001220703125,35.33000183105469,33.77000045776367,35.20000076293945,4599700.0,-0.02032634063182215,1.5161278414072523,1.0425542276241222,42.857152838037436,70.82850995628314,1.7264145132309991,0.9365267109730624,-0.3564469877293206,-0.09006358571923556,20.964014775010416,1.5600013732910156,1.2347865155499633,-1.0759986877441392,-2.708051578529492,0.5560542030412137,-1.8920251331368192,-0.2599722423514592,2.471167818773246,18.21864536614898,-44.62055081104715,0.8160264453926768,5,1.1499996185302734,0.3699989318847656,-1.8700008392333984,-1.090001106262207,-1.5600013732910156,0,-0.03886621226214415,-1.0943380609127338,34.93000030517578,2.640991030644483,35.91999816894531,-5.666638409697792,35.630001068115234,-0.03886621226214415
10623,2022-05-03,34.84999847412109,35.029998779296875,34.169998168945305,34.330001831054695,3628800.0,0.018410205463020635,-1.0476108300560216,-0.5306090673060684,47.999984741201175,65.91692170281071,0.9835040092446405,0.38369557738054993,-1.044501016129466,-0.677234201750089,22.11546519415283,0.8600006103515696,1.103546099186424,-0.48250141143799397,-2.0345037207136656,1.0695008978376777,-1.2585025660758262,0.2934997431998383,1.6074770788182704,46.956451069856776,-12.013753882377479,0.7760011546378358,5,0.5200023651123118,-0.09499740600585227,-2.2549986839294363,-1.7199983596801687,-2.5999984741210866,1,-0.06685790870515029,1.5161278414072523,34.220001220703125,-1.0943380609127338,34.93000030517578,2.640991030644483,35.91999816894531,-0.06685790870515029
10624,2022-05-04,35.689998626708984,35.77000045776367,34.689998626708984,34.86999893188477,2816500.0,0.024103305290290367,1.2040778195576523,1.576932670158634,50.23922484336613,61.29053190308376,0.011455903276242907,-0.3489700331292198,-1.9281912378338149,-1.4716431443750722,22.56263556972539,1.0800018310546875,1.0168107409884186,0.27799873352050497,-1.167409141491845,1.723406608532855,-0.44470520398567004,1.00070267102668,0.5524789186163162,86.87778119163598,31.48158251910786,0.7227039375061752,5,-0.3749980926513672,-0.7649974822998047,-3.074998378753662,-2.5599985122680664,-3.1199989318847656,2,-0.09442418216745996,-1.0476108300560216,34.84999847412109,1.5161278414072523,34.220001220703125,-1.0943380609127338,34.93000030517578,-0.09442418216745996
10625,2022-05-05,35.41999816894531,35.880001068115234,35.209999084472656,35.66999816894531,3732200.0,-0.0075651574153218215,-1.000011387187137,-0.3048781622456506,48.461531689882484,57.88150387273403,0.11481502925581566,0.0064188090695438405,-1.7026953297574607,-1.1605117822387925,23.044511957439862,0.6700019836425781,0.8380475612717504,-0.046001625061038,-1.4006256270593695,1.3086223769372936,-0.7233136260602038,0.6313103759381278,0.6246812093750549,74.66056084703575,21.599617669557098,0.6773120009991648,5,-0.36499786376953125,-0.4949970245361328,-2.6924986839294434,-2.2899980545043945,-3.4199981689453125,3,-0.09655557159073536,1.2040778195576523,35.689998626708984,-1.0476108300560216,34.84999847412109,1.5161278414072523,34.220001220703125,-0.09655557159073536
10626,2022-05-06,35.59000015258789,35.72999954223633,35.2400016784668,35.2400016784668,3818100.0,0.00479960452938788,-1.8,-1.399993896484375,51.552801285624334,54.868000219981255,-0.15452326679145045,-0.0761260649086637,-1.8700437755802994,-1.2942039174586384,23.04902175326642,0.48999786376953125,0.6078638714523805,0.06600036621093608,-1.19816822289782,1.3301689553196923,-0.5660839283434456,0.6980846607653177,0.29000091552734375,86.25588475640183,32.57855269808648,0.6320842945543799,5,-0.5849990844726562,-0.4849987030029226,-2.905001163482666,-2.4600000381469727,-3.79000091552734,4,-0.09497052693520325,-1.000011387187137,35.41999816894531,1.2040778195576523,35.689998626708984,-1.0476108300560216,34.84999847412109,-0.09497052693520325
10627,2022-05-09,36.290000915527344,36.52999877929688,35.349998474121094,35.43000030517578,5163800.0,0.019668467545329582,-1.3137163971457348,2.4571553133514987,50.47620143299424,53.1672305164572,-0.923412540271066,-0.6694728212115848,-2.592729564954439,-1.9539347319057043,23.37416126794126,1.1800003051757884,0.38778083098734584,0.6765010833740206,-0.5347668522602191,1.8877690190082603,0.07086711555690073,1.2821350511911405,-2.520000457763672,89.83060162286208,38.69252089044756,0.6056339678171204,5,-1.1400012969970703,-1.125,-3.5175018310546875,-3.160000801086426,-4.310001373291016,0,-0.10168096853994346,-1.8,35.59000015258789,-1.000011387187137,35.41999816894531,1.2040778195576523,35.689998626708984,-0.10168096853994346
10628,2022-05-10,35.709999084472656,36.66999816894531,35.41999816894531,36.36999893188477,3884800.0,-0.015982414340654505,-1.016126303224953,-0.7674411383758355,43.68339520846131,50.73011598031358,-0.33121097597353355,-0.035365563910367825,-2.030369826915205,-1.3434926850640636,23.15385268919769,1.25,0.23359620171013518,0.060999298095701704,-1.1156849535334956,1.237683549724899,-0.527342827718897,0.6493414239103004,-1.8847986602783209,51.51518654451927,4.572651342072383,0.5883421258145994,5,-0.48999977111816406,-0.5449981689453125,-2.862499237060547,-2.5799989700317383,-3.9599990844726562,1,-0.0854102300547731,-1.3137163971457348,36.290000915527344,-1.8,35.59000015258789,-1.000011387187137,35.41999816894531,-0.0854102300547731
10629,2022-05-11,35.689998626708984,36.15999984741211,35.56999969482422,35.689998626708984,3513900.0,-0.0005600800413453344,-3.9167117016880186,-0.0,43.378974223793264,48.082723029448275,-0.3372726814747864,0.03361339724646939,-2.013133423603861,-1.3163310062298947,22.921638361105195,0.5900001525878906,0.07256997052630965,0.010998916625979405,-1.135894653349041,1.1578924866009999,-0.5624478683615308,0.5844457016134896,-1.751006292724611,32.87670159120006,-9.958206136148064,0.5734467849875117,5,-0.4699993133544922,-0.3299980163574219,-2.8199992179870605,-2.5599985122680664,-4.319997787475586,2,-0.09638550739911278,-1.016126303224953,35.709999084472656,-1.3137163971457348,36.290000915527344,-1.8,35.59000015258789,-0.09638550739911278
10630,2022-05-12,35.66999816894531,36.09000015258789,35.29999923706055,35.849998474121094,4260800.0,-0.0005603939067877484,1.393928885189809,-100.0,46.341455850290075,47.22119134596115,-0.39835540468408226,0.05734122467537617,-1.9997324841937214,-1.2920870185940316,22.05032026634562,0.7900009155273438,-0.0008353380859773551,-0.009501457214355469,-1.1563688724558077,1.1373659580270967,-0.5829351648350851,0.5639322504063742,-1.621765601562501,30.069758446374028,-11.333485493478126,0.5734337076207273,5,-0.4499988555908203,-0.30999755859375,-2.699998378753662,-2.5399980545043945,-3.329998016357422,3,-0.08690772731297713,-3.9167117016880186,35.689998626708984,-1.016126303224953,35.709999084472656,-1.3137163971457348,36.290000915527344,-0.08690772731297713
10631,2022-05-13,35.88999938964844,35.9900016784668,35.560001373291016,35.77000045776367,4112900.0,0.006167682422105081,1.687472433154124,-0.6666596024244479,48.270430820831606,47.82266667738273,-0.5228425248784774,-0.1490362655601345,-2.2245576307959354,-1.5023708391284387,20.88834728618007,0.43000030517578125,-0.08728996726711102,0.19699974060058878,-0.9532700610800475,1.347269542281225,-0.3781351602397294,0.7721346414409069,-1.7368961982031266,43.06573814449639,2.340547010628441,0.5751349008403184,5,-0.470001220703125,-0.529998779296875,-2.9150004386901855,-2.7599992752075195,-3.4300003051757812,4,-0.10838672208978661,1.393928885189809,35.66999816894531,-3.9167117016880186,35.689998626708984,-1.016126303224953,35.709999084472656,-0.10838672208978661
10632,2022-05-16,35.63999938964844,36.02999877929688,35.45000076293945,35.88999938964844,3799900.0,-0.006965728733673515,1.1886768008291269,-2.0833518771656547,51.94585066137557,48.26109622406877,-0.056136423175743744,0.12717368156098985,-1.9752937784226106,-1.2361846550334477,19.94405662285094,0.579998016357429,-0.22004202260772132,-0.06550025939941406,-1.2073084098831615,1.0763078910843333,-0.6364043346412842,0.5054038158424561,-1.3862203991031237,24.8175487348839,-19.597638656688773,0.5709040752418725,5,0.03999900817871094,-0.26999855041503906,-2.4149985313415527,-2.5099992752075195,-2.329998016357422,0,-0.10774411387064187,1.687472433154124,35.88999938964844,1.393928885189809,35.66999816894531,-3.9167117016880186,35.689998626708984,-0.10774411387064187
10633,2022-05-17,35.310001373291016,35.58000183105469,34.439998626708984,35.40999984741211,5130000.0,-0.009259203760067058,4.181803995006242,0.399993896484375,47.34219374363953,47.939203879654706,0.38663372674061236,0.40550420800123277,-1.6273151238780343,-0.8858471627273161,18.17611173547322,1.2000007629394531,-0.22383034424181858,-0.34949836730957173,-1.4763661002715338,0.7773693656523903,-0.9129322337905492,0.21393549917140575,-0.959573615609699,50.58151913557247,2.7437790913922697,0.5634338664809806,5,0.2449970245361328,0.05999946594238281,-2.000000476837158,-2.1800012588500977,-1.210002899169929,1,-0.0943076097859783,1.1886768008291269,35.63999938964844,1.687472433154124,35.88999938964844,1.393928885189809,35.66999816894531,-0.0943076097859783
10634,2022-05-18,32.330001831054695,35.09999847412109,32.169998168945305,35.049999237060554,5948000.0,-0.08439533917691755,1.0780174367090958,27.200389105058367,29.391522874609024,45.820314011290996,3.1736370920813854,3.2189676495951645,1.4257069795148567,2.099445479352177,16.75312211100208,3.1400032043457102,-0.16829471447543654,-3.118997955322257,-4.922839826797578,-1.3151560838469365,-4.020918891059914,-2.2170770195846004,4.339996337890618,4.081724008739122,-42.57363451133023,0.9019209357376599,5,2.089996337890618,2.239997863769524,1.0299983024597097,0.7999982833862234,1.7199974060058594,2,-0.017940049434131855,4.181803995006242,35.310001373291016,1.1886768008291269,35.63999938964844,1.687472433154124,35.88999938964844,-0.017940049434131855
10635,2022-05-19,31.739999771118164,32.09000015258789,31.309999465942386,32.0,5213600.0,-0.01824936673433164,2.545453363215076,0.09558841060206358,30.806261885061062,43.51514296678397,3.561237470874673,3.614678897367206,2.0753218118732164,2.689926557619529,15.319453529047362,1.0200023651123082,-0.209165188134115,-3.4679999351501465,-5.844042727912587,-1.091957142387706,-4.65602133153137,-2.2799785387689226,4.839998397827145,9.110177282423738,-41.157046833533414,1.1880213963812216,5,2.2499990463256836,2.400000572204597,1.7100005149841309,1.390000343322754,2.1999988555908203,3,-0.011657181302863306,1.0780174367090958,32.330001831054695,4.181803995006242,35.310001373291016,1.1886768008291269,35.63999938964844,-0.011657181302863306
10636,2022-05-20,31.71999931335449,32.080001831054695,31.020000457763672,31.93000030517578,6200400.0,-0.0006301341495873469,3.1568351727257906,0.8076954113634,33.595798028423474,41.63954258849832,3.3241139878991497,3.465836125959701,2.1723730683612423,2.701991670471717,14.469375769776837,1.0600013732910227,-0.3417913005383397,-3.2680004119873054,-6.065853207039826,-0.4701476169347849,-4.666926809513566,-1.8690740144610452,4.649198907470701,13.972037726683231,-38.68233569808444,1.398926397526262,5,2.1250000000000036,2.27500152587891,1.9850010871887243,1.4100008010864293,2.610002517700206,4,0.019546054623411413,2.545453363215076,31.739999771118164,1.0780174367090958,32.330001831054695,4.181803995006242,35.310001373291016,0.019546054623411413
10637,2022-05-23,32.34000015258789,32.75,31.93000030517578,32.09000015258789,4029800.0,0.019546054623411413,-1.8771934521021,-1.1904705679330594,33.508570277074114,40.509006485010865,2.3298950876742097,2.686661302685735,1.6565917175181113,2.0785381897129867,14.517020315778971,1.0300006866455114,-0.4399074179579685,-2.4594995498657255,-5.441031364818542,0.5220322650870877,-3.950265457342134,-0.9687336423893171,3.7082462024536085,28.94735301080747,-23.418683320229448,1.4907659074764066,5,1.25,1.6550006866455078,1.4949994087219238,0.7899999618530273,1.9000015258789134,0,0.0037105420939573808,3.1568351727257906,31.71999931335449,2.545453363215076,31.739999771118164,1.0780174367090958,32.330001831054695,0.0037105420939573808
10638,2022-05-24,32.880001068115234,32.970001220703125,32.169998168945305,32.360000610351555,3073100.0,0.016697616356817768,1.2857205137846863,2.080001831054716,30.779794131844355,39.10909758590542,1.5044518778614062,2.0526408197122237,1.1818442064023458,1.5381896597419455,14.472798683692062,0.8000030517578196,-0.5766613726909711,-1.7929986953735337,-4.8783459577892,1.2923485670421293,-3.335672326581367,-0.25032506416570044,2.866550533089594,45.588272418135986,-2.3126123089060044,1.5426736312078317,5,0.6749992370605469,1.114999771118164,1.0524983406066895,0.2499990463256836,1.6800003051757812,1,0.013077867737442572,-1.8771934521021,32.34000015258789,3.1568351727257906,31.71999931335449,2.545453363215076,31.739999771118164,0.013077867737442572
10639,2022-05-25,32.77000045776367,32.939998626708984,32.52000045776367,32.90999984741211,3978600.0,-0.003345517237778761,3.2000457770656903,-0.2692293584711844,31.46857120296727,37.456554847314,1.292625271787422,2.042090407308237,1.3487835214405877,1.642888340952183,14.426187259657736,0.4199981689453125,-0.7796663317773778,-1.7599992752075195,-4.922728656180382,1.4027301057653432,-3.341363965693951,-0.17863458472108817,2.692958074834685,89.7435546313341,43.35928391707097,1.5813646904864322,5,0.7549991607666016,1.2250003814697266,1.5249991416931152,0.48999881744384766,1.5999984741211009,2,0.04058584064017978,1.2857205137846863,32.880001068115234,-1.8771934521021,32.34000015258789,3.1568351727257906,31.71999931335449,0.04058584064017978
10640,2022-05-26,32.97999954223633,33.450000762939446,32.68000030517578,32.779998779296875,3790800.0,0.006408272247152347,-2.8500243188341865,-1.42858310626703,31.84980292516464,35.63204063668434,0.7385929922077494,1.687035928952895,1.2035282047973936,1.4301916813593891,14.557093691370998,0.7700004577636648,-0.900123745230303,-1.4030002593994126,-4.567001614946477,1.7610010961476554,-2.9850009371729485,0.17900041837412317,2.2163815058719507,80.65838840834547,37.6934388586794,1.5820006777735338,5,0.5450000762939453,1.0150012969970703,1.6700010299682617,0.4550008773803711,1.8100013732910156,3,0.03244389659417424,3.2000457770656903,32.77000045776367,1.2857205137846863,32.880001068115234,-1.8771934521021,32.34000015258789,0.03244389659417424
10641,2022-05-27,33.150001525878906,33.25,32.799999237060554,32.939998626708984,3918000.0,0.005154699393638884,1.1951264898258849,1.0500104903774627,26.426457473332974,32.7965525046796,0.1553894826697757,1.4512498069438635,1.0899746318551422,1.2562178984471757,15.231672603526158,0.450000762939446,-1.0308325035051809,-1.143998336791995,-4.343157836919744,2.0551611633357503,-2.7435780868558695,0.4555814132718794,1.7957966868086928,80.26321403205888,41.44081404212593,1.5995797500638729,5,0.14999961853027344,0.7899990081787109,1.6799993515014648,0.36499881744385476,2.049999237060547,4,0.023830982336859208,-2.8500243188341865,32.97999954223633,3.2000457770656903,32.77000045776367,1.2857205137846863,32.880001068115234,0.023830982336859208
10642,2022-05-31,32.889999389648445,33.080001831054695,32.389999389648445,32.860000610351555,7429300.0,-0.007843201335224315,2.365835504279749,0.14284935786822628,27.760282070644067,30.620784541013442,-0.01756603663603329,1.6933200680240716,1.4148839615953435,1.5114943584333247,15.984042281023726,0.7600021362304616,-1.2130711313269842,-1.3375003814697166,-4.597844194310937,1.9228434313715077,-2.9676722878903306,0.2926715249508973,1.820250957743717,56.24998137358737,18.24689440616816,1.630171906420612,5,0.1700000762939382,0.9549999237060476,2.042501449584954,0.6250009536743164,2.420001983642571,1,0.04378237969379417,1.1951264898258849,33.150001525878906,-2.8500243188341865,32.97999954223633,3.2000457770656903,32.77000045776367,0.04378237969379417
10643,2022-06-01,32.52000045776367,32.93000030517578,31.96999931335449,32.84999847412109,3505100.0,-0.01124958767865536,2.9183579730792433,-11.00038148524379,26.307958112496422,30.278166234112042,-0.09493139440476028,1.9813986168360174,1.839736592292752,1.8844677883993342,16.893219268803268,0.9600009918212926,-1.4609468889123889,-1.5909994125366183,-4.92340341841053,1.7414045933372897,-3.257201415473574,0.0752025904003375,1.9688348962507831,37.16220308861334,-1.4278141704431988,1.666202002936954,6,-0.2849998474121094,1.3249988555908203,2.447500228881836,0.9949998855590891,3.0400009155273438,2,0.05289056569777828,2.365835504279749,32.889999389648445,1.1951264898258849,33.150001525878906,-2.8500243188341865,32.97999954223633,0.05289056569777828
10644,2022-06-02,32.31999969482422,32.639999389648445,31.31999969482422,32.389999389648445,3789900.0,-0.00615008487466695,3.63158035630621,0.21212156241694033,25.618666123244054,29.701766705021264,0.11566474284254014,2.0195245666999,2.0821146459757642,2.0668303114999276,18.556779384508534,1.3199996948242259,-1.753197321430136,-1.622500228881833,-4.959531783801033,1.7145313260373705,-3.2910160063414367,0.04601554857777046,1.9607055654151893,46.94833326468091,6.979808120960307,1.6685157774596016,6,-0.08499908447265625,1.5249996185302734,2.7975010871887207,1.1950006484985423,3.279998779296875,3,0.06930698328024776,2.9183579730792433,32.52000045776367,2.365835504279749,32.889999389648445,1.1951264898258849,33.150001525878906,0.06930698328024776
10645,2022-06-03,32.0,32.52000045776367,31.959999084472656,32.27000045776367,2974100.0,-0.009900980750178201,-2.1999869211234757,3.8571662125336683,22.094716073436985,28.423868710022763,0.5324129072562229,2.1820440285872635,2.44712744560141,2.37641289247199,20.179373542043244,0.5600013732910156,-2.0257458659779033,-1.7715000152587876,-5.140099243366386,1.5970992128488142,-3.4557996293125868,-0.08720040120498851,2.085062972090867,35.233170862833,-4.164148953385009,1.6842996140538005,6,0.38500022888183594,1.8449993133544922,3.2074999809265137,1.515000343322761,3.740001678466797,4,0.07406246662139915,3.63158035630621,32.31999969482422,2.9183579730792433,32.52000045776367,2.365835504279749,32.889999389648445,0.07406246662139915
10646,2022-06-06,32.209999084472656,32.40999984741211,31.90999984741211,32.15999984741211,2249300.0,0.006562471389770508,1.2222184546263721,-0.18518204552197687,25.25253776300343,27.50653176401491,0.44614693851001874,1.7980260301965103,2.2809964570722627,2.1601458083111993,21.902549490813108,0.5,-1.8802064525202056,-1.392500877380371,-4.715801730273483,1.9307999755127412,-3.0541513038269272,0.26914954906618505,1.691160136758576,50.568085761226044,8.941253915124875,1.6616504264465566,6,0.1750011444091797,1.635000228881836,3.0875015258789062,1.3050012588501048,0.94000244140625,0,0.08009940715268193,-2.1999869211234757,32.0,3.63158035630621,32.31999969482422,2.9183579730792433,32.52000045776367,0.08009940715268193
10647,2022-06-07,32.59999847412109,32.610000610351555,31.790000915527344,31.82999992370605,2584900.0,0.01210802237608366,1.0759411766125913,15.400205996795535,30.615159016540105,27.48823897342555,0.10829521295734423,1.1777927232524803,1.9206363039102925,1.7731081359391752,22.695733136549894,0.8199996948242116,-1.696458372724429,-0.8180013656616296,-3.9151002666032397,2.2790975352799805,-2.366550816132431,0.7305480848091754,1.1282912213020921,79.50299963037686,37.39745909402038,1.5485494504708046,6,-0.2149982452392507,1.2450008392334055,2.610001564025886,0.9150018692016744,1.1300010681152415,1,0.07975467516915158,1.2222184546263721,32.209999084472656,-2.1999869211234757,32.0,3.63158035630621,32.31999969482422,0.07975467516915158
10648,2022-06-08,32.65999984741211,32.790000915527344,32.290000915527344,32.490001678466804,3049100.0,0.0018405330091857408,1.3255797448590336,0.22077725841649312,54.05402238951446,29.99773354970857,0.015427145533976727,0.925002601052725,1.8935166817154752,1.7031947511553938,23.290807636622045,0.5,-1.539848225656982,-0.6055000305175753,-3.5225382289931204,2.31153816795797,-2.0640191297553514,0.8530190687201973,0.9057924937514983,91.15639726795241,42.41354547465921,1.4585190992377728,6,-0.27499961853027344,1.1849994659423828,2.320000648498535,0.8550004959106516,0.75,2,0.0811390550600044,1.0759411766125913,32.59999847412109,1.2222184546263721,32.209999084472656,-2.1999869211234757,32.0,0.0811390550600044
10649,2022-06-09,32.25,32.97999954223633,32.22999954223633,32.77000045776367,2363200.0,-0.01255357775038679,-1.6785648599123983,-3.0588591688359594,56.55526425079295,32.742784808111715,0.3843235957929352,1.1215762712220254,2.3139363914641535,2.088982112410271,23.818487920588304,0.75,-1.4298967385584334,-0.8434999465942354,-3.5571941692027877,1.8701942760143169,-2.2003470578985116,0.5133471647100407,1.163044828159613,38.6554298591766,-14.47689484005349,1.3568471113042762,6,0.034999847412109375,1.5949993133544922,2.8125009536743164,1.265000343322761,1.200000762939446,3,0.10263570149739576,1.3255797448590336,32.65999984741211,1.0759411766125913,32.59999847412109,1.2222184546263721,32.209999084472656,0.10263570149739576
10650,2022-06-10,32.56999969482422,32.709999084472656,31.84000015258789,31.959999084472656,3454400.0,0.009922471157340018,-1.0470599851002145,-1.1730770641528812,60.143192115329406,36.489088657222425,5.5075324532083414e-05,0.5875485032441503,2.0082898183776052,1.743351167772012,24.910792753999793,0.8699989318847656,-1.3302053866239092,-0.36850032806396626,-2.8022480329524555,2.065247376824523,-1.5853741805082109,0.8483735243802784,0.6994624711116373,65.54619154931383,7.152174391869764,1.2168738524442453,6,-0.3699989318847656,1.2749996185302734,2.5500011444091797,0.9450006484985423,0.5600013732910156,4,0.09303035946231164,-1.6785648599123983,32.25,1.3255797448590336,32.65999984741211,1.0759411766125913,32.59999847412109,0.09303035946231164
10651,2022-06-13,32.0,32.470001220703125,31.85000038146973,32.34000015258789,3917900.0,-0.017500758371661873,1.0666615804230364,-0.5573767416264352,45.89372114216002,38.5039152207242,0.4355776429068783,0.8971753746760456,2.5808347314053037,2.2799933860759367,26.062127097897868,0.7199993133544886,-1.2443347213311853,-0.7440000534057631,-2.7726208709169455,1.2846207641054193,-1.7583104621613543,0.27031035534982806,1.1344944634455274,17.64700225355905,-42.63473487231987,1.0143104087555903,6,0.14999961853027344,1.8449993133544922,2.9900007247924805,1.515000343322761,1.1800003051757812,0,0.1168750524520874,-1.0470599851002145,32.56999969482422,-1.6785648599123983,32.25,1.3255797448590336,32.65999984741211,0.1168750524520874
10652,2022-06-14,31.79999923706055,32.299999237060554,31.40999984741211,32.0,3826200.0,-0.006250023841857799,1.2250005960469945,0.5882372740634257,35.78946100378661,39.55741554197867,0.5193132305690078,0.8376914180141348,2.7646677544665685,2.4468914222305536,27.587029574015553,0.8899993896484446,-1.182191757095488,-0.7520008087158168,-2.2953895497342636,0.7913879323026336,-1.5236951792250402,0.019693561793406644,1.2076255860440632,24.840730283842916,-35.75882201416698,0.771694370509225,6,0.350000381469723,2.0450000762939418,3.2550020217895472,1.7150011062622106,1.830001831054684,1,0.04245290318262107,1.0666615804230364,32.0,-1.0470599851002145,32.56999969482422,-1.6785648599123983,32.25,0.04245290318262107
10653,2022-06-15,31.979999542236328,32.330001831054695,31.6200008392334,31.93000030517578,4491700.0,0.005660387091016128,-1.1194117379125221,-0.24999523164661222,39.793277069052856,41.132372313735196,0.2845855914434239,0.41679356962846015,2.568968561531868,2.237692459769505,29.39809249084232,0.7100009918212962,-1.0981603990266393,-0.4055004119873047,-1.261550025868317,0.4505492018937076,-0.8335252189278108,0.022524394953201465,0.9083678189478306,36.30572010321552,-19.756045106803413,0.42802480694050576,6,0.21500015258789062,1.864999771118164,3.1775007247924805,1.5350008010864329,1.8899993896484446,2,0.05472170184645431,1.2250005960469945,31.79999923706055,1.0666615804230364,32.0,-1.0470599851002145,32.56999969482422,0.05472170184645431
10654,2022-06-16,31.75,32.029998779296875,31.10000038146973,31.71999931335449,3775800.0,-0.007191980785758445,2.1525463179979774,0.6000228885329161,34.19025026943113,42.476320557734546,0.4752001229152185,0.6335977831485877,2.780917697355399,2.4359014272162085,29.402454718827638,0.9299983978271449,-1.0224497226508618,-0.6064998626709013,-1.5085279303535017,0.29552820501170274,-1.057513896512205,-0.15548582882960105,1.0262653469789313,40.37267963743748,-12.058203118576444,0.4510140338413015,6,0.28999996185302734,1.8400001525878906,3.442500114440918,1.765000343322761,2.0699996948242188,3,0.05228345976101134,-1.1194117379125221,31.979999542236328,1.2250005960469945,31.79999923706055,1.0666615804230364,32.0,0.05228345976101134
10655,2022-06-17,31.3700008392334,32.110000610351555,31.06999969482422,31.940000534057614,6369400.0,-0.01196847750445984,1.285716681129003,-18.999554962169416,28.292676572783208,42.81411375882119,0.84533158945856,1.037657533567355,3.13034151280867,2.7858887298813926,28.813740714906487,1.0400009155273366,-0.9073532570701559,-0.9679990768432631,-1.9360271881785565,2.9034492030177717e-05,-1.4520131325109062,-0.4839850211756165,1.300888614392619,21.42862981673124,-26.346411593894974,0.4840140556676464,6,0.654998779296875,2.184999465942383,3.919999122619629,2.1449995040893626,2.010000228881836,4,0.06630538310680123,2.1525463179979774,31.75,-1.1194117379125221,31.979999542236328,1.2250005960469945,31.79999923706055,0.06630538310680123
10656,2022-06-21,32.34000015258789,32.47999954223633,31.489999771118164,31.65999984741211,3567000.0,0.03092123963673421,1.0625014901175405,-1.1929836302552577,44.28274931160931,44.33273490271777,-0.11654359634013645,0.12278390298274644,2.137506515706093,1.7944068127275088,27.800731921700045,1.1099987030029297,-0.739407446958964,-0.028999805450439453,-0.9523782383964559,0.8943786274955734,-0.4906890219234441,0.43268941102256875,0.23183596128638584,90.07096419865647,41.57646059424721,0.4616892164730072,6,-0.3150005340576172,1.1849994659423828,2.9499998092651367,1.1750001907348704,1.6500015258789134,1,0.02442798119356615,1.285716681129003,31.3700008392334,2.1525463179979774,31.75,-1.1194117379125221,31.979999542236328,0.02442798119356615
10657,2022-06-22,32.459999084472656,32.580001831054695,32.040000915527344,32.40999984741211,3216100.0,0.0037105420939573808,2.7240835010456026,0.07352825679632892,49.34208985289984,43.809186843093926,-0.28886735996658075,0.012897181625675103,1.9933388311766294,1.6449424000097679,27.541422059947262,0.5400009155273509,-0.502376493762128,0.08499917984008931,-0.8391449857935385,1.009143345473717,-0.37707290297672813,0.5470712626569032,-1.4399986267089844,92.05280948266672,40.3847121384928,0.4620720828168146,6,-0.4349994659423828,1.0650005340576172,2.9300003051757812,1.0550012588501048,1.75,2,0.02218118425787452,1.0625014901175405,32.34000015258789,1.285716681129003,31.3700008392334,2.1525463179979774,31.75,0.02218118425787452
10658,2022-06-23,33.310001373291016,33.360000610351555,32.52000045776367,32.630001068115234,3164700.0,0.026186146419978185,1.1538499158809241,13.600213626306553,59.50097747058437,44.13648831195964,-1.1588344057764743,-0.8466468467280777,1.1124276227005936,0.7705972077907717,27.11697331243752,0.9000015258788991,-0.27745809015939216,0.913501453399661,-0.07768689694252373,1.9046898037418458,0.41790727822856866,1.4090956285707534,-2.258800888061522,97.81662807549463,43.669826331088345,0.49559417517109317,6,-1.095001220703125,-0.010000228881835938,2.214998245239258,0.2049989700317454,1.520000457763679,3,0.009606715149546696,2.7240835010456026,32.459999084472656,1.0625014901175405,32.34000015258789,1.285716681129003,31.3700008392334,0.009606715149546696
10659,2022-06-24,34.09999847412109,34.259998321533196,33.220001220703125,33.43000030517578,6089200.0,0.023716513607336953,1.1010087776758968,0.9852909827328823,68.48591348288119,45.06345735279872,-1.8537540669019705,-1.6146804802944743,0.29716274476155746,-0.030135160305427178,26.4420112479954,1.039997100830071,-0.09674997581422673,1.6369986534118581,0.3938601736714986,2.880137133152221,1.0154294135416748,2.258567893282038,-2.9564459838867094,94.98432864288797,36.856953204342076,0.6215692398701813,6,-1.4349994659423757,-1.0399990081787038,1.3625011444091868,-0.5849981307983256,0.020000457763686086,4,-0.006744854912848819,1.1538499158809241,33.310001373291016,2.7240835010456026,32.459999084472656,1.0625014901175405,32.34000015258789,-0.006744854912848819
10660,2022-06-27,34.049999237060554,34.209999084472656,33.72999954223633,34.0,4679200.0,-0.0014662533518433607,1.5945996102811544,0.07462593090255985,66.66667818447957,47.37156369083423,-1.7564484412266168,-1.5604125737839496,0.30241663719471035,0.005375932287897456,26.367215521382164,0.4799995422363281,-0.10442453695895182,1.5334994316101174,0.11670902277475648,2.9502898404454783,0.8251042271924405,2.241894636027798,-2.719459996948249,92.41880164734462,31.958183066466745,0.7083952044176801,6,-1.385000228881843,-1.4099998474121165,0.44499969482421164,-0.534998893737793,0.25,0,-0.00675475910102219,1.1010087776758968,34.09999847412109,1.1538499158809241,33.310001373291016,2.7240835010456026,32.459999084472656,-0.00675475910102219
10661,2022-06-28,33.939998626708984,34.43000030517578,33.84999847412109,34.15999984741211,3585900.0,-0.0032305613161907054,-1.8999980926585756,-4.400091554130755,62.7862662106501,50.371208713819065,-1.5000673643700821,-1.4632124458820925,0.3667606804989063,0.09579052602096283,26.379505411290378,0.5800018310546946,-0.09189041339567439,1.3839989662170424,-0.14663359930818132,2.9146315317422697,0.6186826834544306,2.1493152489796543,-2.4336918417114255,79.49783248526792,20.56003708927267,0.7653162827626133,6,-1.1899986267089844,-1.2149982452392578,0.1250009536743164,-0.42499828338622336,0.04000091552734375,1,-0.01649963409701083,1.5945996102811544,34.049999237060554,1.1010087776758968,34.09999847412109,1.1538499158809241,33.310001373291016,-0.01649963409701083
10662,2022-06-29,34.330001831054695,34.549999237060554,33.860000610351555,34.27000045776367,4380700.0,0.011490961111554121,1.7600155640835666,-0.27273200166461825,64.99104196715125,53.170960369163325,-1.6689572829519506,-1.8338239733010155,-0.05789385199806674,-0.3122086814155338,26.098987156418286,0.6899986267089986,-0.11096237136992215,1.7020020484924387,-0.018482508166997036,3.4224866051518745,0.8417597701627173,2.5622443268221566,-2.5897995644428775,89.16268284249617,32.88341290151418,0.8602422783297188,6,-1.5200023651123118,-1.5200023651123118,-0.4100017547607493,-0.8150014877319336,0.09999847412108664,2,-0.009903878079037254,-1.8999980926585756,33.939998626708984,1.5945996102811544,34.049999237060554,1.1010087776758968,34.09999847412109,-0.009903878079037254
10663,2022-06-30,34.240001678466804,34.52000045776367,33.990001678466804,34.22999954223633,4899600.0,-0.002621618053817776,-1.163269754768426,0.16669845508306644,68.95239693777913,57.033421110090885,-1.3685836195290761,-1.6952763842966974,-0.03138513116240205,-0.23228830246440424,25.47052337436527,0.5299987792968679,-0.00838903319488793,1.5260018348693904,-0.337740005135295,3.3897436748740795,0.5941309148670442,2.457872754871733,-2.2188197148101167,76.691878124543,17.432177122106317,0.931870920002344,6,-1.4300022125244212,-1.4300022125244212,-0.44750118255615945,-0.725001335144043,0.029998779296867895,3,-0.000876243940519883,1.7600155640835666,34.330001831054695,-1.8999980926585756,33.939998626708984,1.5945996102811544,34.049999237060554,-0.000876243940519883
10664,2022-07-01,34.560001373291016,34.669998168945305,34.139999389648445,34.240001678466804,6490900.0,0.009345785021542596,-1.0384400950732133,31.99313501141821,68.9523969377791,61.551167817312646,-1.3947382858797326,-1.9382304398249701,-0.4224606889227829,-0.5646011073442594,24.40050055738436,0.5299987792968608,0.17788861036293468,1.7340014457702608,-0.2921896905244097,3.7601925820649313,0.7209058776229256,2.747097013917596,-2.285937682293941,88.29819613254129,28.601294783994618,1.013095568147335,7,-1.4800024032592773,-1.69000244140625,-0.7850008010864258,-1.0450010299682546,-0.25,4,0.007812512935035487,-1.163269754768426,34.240001678466804,1.7600155640835666,34.330001831054695,-1.8999980926585756,33.939998626708984,0.007812512935035487
10665,2022-07-05,34.36999893188477,34.47999954223633,33.880001068115234,34.43000030517578,3981700.0,-0.0054977556092657975,6.499988079059676,-0.18750447035260337,74.33262418125072,64.89004280282836,-0.8207438766880841,-1.6459590314605492,-0.3078521589257477,-0.3924527735107759,23.135309258331695,0.6800003051757812,0.34583275686980386,1.425499057769784,-0.6732074246618183,3.5242055402013825,0.3761458165539864,2.4748522989855815,-1.8084231035339116,63.414713571955325,-1.5350725784711514,1.0493532412157993,7,-1.0149993896484446,-1.500000000000007,-0.6099987030029368,-0.6299982070922852,0.040000915527336645,1,-0.007273785503905783,-1.0384400950732133,34.560001373291016,-1.163269754768426,34.240001678466804,1.7600155640835666,34.330001831054695,-0.007273785503905783
10666,2022-07-06,34.790000915527344,34.97999954223633,34.27000045776367,34.5,4511300.0,0.01222001736092393,1.1194060443189324,-4.833237968085003,79.37130990156754,68.22662280823587,-0.9573401066153622,-1.9634293516820875,-0.7857372893726335,-0.8270897812561486,21.98481283770832,0.7099990844726562,0.5886208383806277,1.716500949859622,-0.5056490040367976,3.9386509037560415,0.6054259729114122,2.8275759268078318,-1.9754144063051484,83.03582072268158,12.474975440607736,1.1110749769482096,7,-1.0400009155273438,-1.7650012969970703,-1.0300006866455078,-0.7950000762939453,-0.3500022888183594,2,-0.014084554917274894,6.499988079059676,34.36999893188477,-1.0384400950732133,34.560001373291016,-1.163269754768426,34.240001678466804,-0.014084554917274894
10667,2022-07-07,35.20000076293945,35.25,34.52000045776367,34.68000030517578,4069100.0,0.01178499099231467,1.354841289862117,1.793099365973008,80.26314940338047,70.53353080076877,-1.0480059920623361,-2.2858531610758206,-1.2497271495366533,-1.2451779638508285,21.18343425478685,0.7299995422363281,0.931951027211781,1.9965006828308134,-0.4059132727702277,4.398914638431851,0.7952937050302964,3.1977076606313304,-2.082256429095281,96.35041780713209,20.570182465712506,1.201206977800519,7,-0.9650001525878906,-2.0400009155273438,-1.5799999237060547,-1.2049999237060547,-0.8100013732910085,3,-0.03465912483694067,1.1194060443189324,34.790000915527344,6.499988079059676,34.36999893188477,-1.0384400950732133,34.560001373291016,-0.03465912483694067
10668,2022-07-08,35.310001373291016,35.810001373291016,35.169998168945305,35.400001525878906,3903600.0,0.0031250172718000346,-2.459415433785152,-0.17307706415288118,84.23075230165445,72.28295733618803,-0.9437133022882591,-2.305338900206827,-1.390986143678262,-1.3750040874037381,20.819181535994645,0.6400032043457102,1.1570166664485697,1.974001216888425,-0.5891340202236535,4.537136454000503,0.6924335983323857,3.255568835444464,-1.8510961328619118,74.0932683451332,-5.911082458579926,1.281567618556039,7,-0.5400009155273438,-1.8700008392333984,-1.8575019836425781,-1.3150005340576172,-0.4099998474121094,4,-0.024922147660432548,1.354841289862117,35.20000076293945,1.1194060443189324,34.790000915527344,6.499988079059676,34.36999893188477,-0.024922147660432548
10669,2022-07-11,35.560001373291016,35.720001220703125,35.22999954223633,35.29999923706055,4414800.0,0.007080146991699232,-1.4499990463293215,-2.8889077268681387,91.32146013213007,75.02237755259365,-1.078218624934756,-2.4186529387455664,-1.6770763677804013,-1.6373499570706542,20.720480901331133,0.4900016784667969,1.3721399316355303,2.0585011482238755,-0.6335876622354846,4.750589958683232,0.712456742994199,3.404545553453552,-1.6778988289467662,87.0466341725666,-0.35198474561278204,1.3460444052296785,7,-0.7300014495849609,-2.1200008392333984,-2.5200014114379883,-1.5650005340576172,-0.31999969482421875,0,-0.0362767397555912,-2.459415433785152,35.310001373291016,1.354841289862117,35.20000076293945,1.1194060443189324,34.790000915527344,-0.0362767397555912
10670,2022-07-12,35.599998474121094,36.06999969482422,35.54999923706055,35.650001525878906,3300600.0,0.0011247778201752823,-5.9332689079904375,-0.19231784970216262,89.37192993125285,77.97634018821617,-0.9780821329993898,-2.339983297711335,-1.7627919288017821,-1.69150172487673,20.387751194480675,0.5200004577636719,1.4787498466867248,1.9469983100891142,-0.8628277684193719,4.7568243885976,0.5420852708348747,3.3519113493433537,-1.3708741405664284,73.8888100046836,-12.627662761227825,1.4049130392542424,7,-0.6349983215332031,-2.029998779296875,-2.5599985122680664,-1.6049976348876953,-0.3699989318847656,1,-0.03623587517195603,-1.4499990463293215,35.560001373291016,-2.459415433785152,35.310001373291016,1.354841289862117,35.20000076293945,-0.03623587517195603
10671,2022-07-13,35.7400016784668,36.04999923706055,35.33000183105469,35.45000076293945,5516400.0,0.003932674447935103,-1.7169776011976738,-5.799664327128471,89.42303724550035,80.69100633025495,-0.9341381084501634,-2.3035319427302454,-1.9159138864625191,-1.8451488909666125,19.90250044246616,0.7199974060058594,1.471042008638861,1.9000014305114732,-0.9442214292400521,4.744224290262995,0.4778900006357105,3.322112860387236,-1.1427022726582194,78.70979491685186,-6.812811736581807,1.4221114298757613,7,-0.7650012969970703,-2.170001983642578,-2.625001907348633,-1.7450008392333984,-0.4500007629394531,2,-0.03721325597631431,-5.9332689079904375,35.599998474121094,-1.4499990463293215,35.560001373291016,-2.459415433785152,35.310001373291016,-0.03721325597631431
10672,2022-07-14,33.150001525878906,33.90999984741211,32.529998779296875,33.759998321533196,12513800.0,-0.07246782403338148,2.0329698890384025,-2.1034305858830096,48.64407031709156,78.43452559462301,1.643732473059302,0.41401970174608493,0.6534898989422118,0.7088228300392956,18.801478998771394,3.210002899169922,1.4229435055685826,-0.7574988365173354,-3.458336377714204,1.9433387046795332,-2.1079176071157733,0.5929199340811024,2.9199981689453125,17.51419735126456,-63.70818107077186,1.3504187705984347,7,1.1499977111816406,0.4199981689453125,-0.03500175476074219,0.8449993133544922,2.25,3,0.03891393790202469,-1.7169776011976738,35.7400016784668,-5.9332689079904375,35.599998474121094,-1.4499990463293215,35.560001373291016,0.03891393790202469
10673,2022-07-15,33.72999954223633,33.880001068115234,32.84999847412109,33.27000045776367,5217900.0,0.017496168617206154,1.7105255232645873,-0.7541008211022745,46.74869485874579,75.96744758584153,1.0993959699969054,-0.02967179878926629,0.038900688803309436,0.09356788344145173,17.691707001007583,1.0300025939941477,1.4288631998867345,-0.2650008201599121,-2.81191260931071,2.281910968990882,-1.538456714735311,1.0084550744154868,2.3199996948242188,33.898317869804636,-43.700268688884485,1.273455894575397,7,0.5699996948242188,-0.15999984741210938,-0.6149997711181641,0.2650012969970703,1.4200019836425781,4,0.01956714664599013,2.0329698890384025,33.150001525878906,-1.7169776011976738,35.7400016784668,-5.9332689079904375,35.599998474121094,0.01956714664599013
10674,2022-07-18,33.40999984741211,34.209999084472656,33.34000015258789,33.720001220703125,4676200.0,-0.009487094549868513,-2.866655363879117,-0.6739173701756422,44.6308836518644,72.6672541936875,1.3847322885655302,0.4438224068917265,0.2927977113098592,0.37896602173430693,15.940458693958218,0.8699989318847656,1.3777092127454225,-0.6680005073547335,-3.0065347938751543,1.6705337791656838,-1.8372676506149404,0.5012666359054734,2.569599380493166,24.85878080582765,-48.76396141170764,1.1692671432602089,7,0.8899993896484375,0.15999984741210938,-0.2950000762939453,0.5850009918212891,1.779998779296875,0,0.044597476362521205,1.7105255232645873,33.72999954223633,2.0329698890384025,33.150001525878906,-1.7169776011976738,35.7400016784668,0.044597476362521205
10675,2022-07-19,33.450000762939446,33.810001373291016,33.389999389648445,33.650001525878906,4074600.0,0.001197273741694982,-1.6249836089025242,0.645160893373554,45.84043056158228,68.94160093368913,1.3415879399755397,0.5983156291173728,0.19450029714528227,0.3058415617203565,14.236002955511228,0.420001983642571,1.3119869445085754,-0.7319995880127053,-2.7225736665890494,1.258574490563639,-1.7272866273008773,0.2632874512754668,2.4606064559936627,26.136416590896328,-44.812254240127785,0.9952870392881722,7,0.8499984741211009,0.11999893188477273,-0.38500118255614524,0.5450000762939524,2.099998474121101,1,0.05351273168013093,-2.866655363879117,33.40999984741211,1.7105255232645873,33.72999954223633,2.0329698890384025,33.150001525878906,0.05351273168013093
10676,2022-07-20,33.130001068115234,33.439998626708984,32.84000015258789,33.330001831054695,2962200.0,-0.009566507848297268,1.8571739979473019,1.0,39.69072131162572,64.4335533679386,1.56603953216662,1.033524124139646,0.4458026108690021,0.6133536802235255,13.259649778375726,0.6100006103515554,1.2098809591409108,-1.0914993286132812,-2.95549967924088,0.7725010220143176,-2.023499503927084,-0.15949915329947828,2.7129939820251465,35.71441546586982,-31.569988396848245,0.9320001753137996,7,1.1699981689453125,0.4399986267089844,-0.10750102996826172,0.8649997711181641,2.450000762939453,2,0.06338661051665828,-1.6249836089025242,33.450000762939446,-2.866655363879117,33.40999984741211,1.7105255232645873,33.72999954223633,0.06338661051665828
10677,2022-07-21,33.18000030517578,33.34000015258789,32.959999084472656,33.060001373291016,2501300.0,0.0015091830802465012,-1.374980628702898,-0.5999923706345511,40.83044206249621,59.6112966746988,1.3403188893515576,1.0964466708246476,0.30370402766487814,0.5344250452452783,12.399745683892489,0.3800010681152344,1.093063538672503,-1.0775001525878878,-2.822253351159553,0.6672530459837773,-1.9498767518737168,-0.20512355330205878,2.596734819547727,24.8175487348839,-39.57176786110732,0.8723765992858318,7,1.1199989318847656,0.3899993896484375,-0.18250083923339844,0.8150005340576172,1.7299995422363281,3,0.06359254342810905,1.8571739979473019,33.130001068115234,-1.6249836089025242,33.450000762939446,-2.866655363879117,33.40999984741211,0.06359254342810905
10678,2022-07-22,33.630001068115234,33.630001068115234,33.200000762939446,33.380001068115234,2939300.0,0.013562409849322998,2.440002441406307,2.0833518771656547,42.13198198895994,54.14579910323545,0.700627257631993,0.7079454117442907,-0.21636786897519755,0.06388539256973047,12.566711526655602,0.4500007629394531,0.9085191050226911,-0.6434993743896484,-2.3572615434414317,1.0702627946621348,-1.5003804589155365,0.21338171013623963,2.0817993296997415,57.664345361240976,-3.5477883736694906,0.8568810845258901,7,0.6699981689453125,-0.060001373291015625,-0.6325016021728516,0.36499977111816406,1.4099998474121094,4,0.052631590887513235,-1.374980628702898,33.18000030517578,1.8571739979473019,33.130001068115234,-1.6249836089025242,33.450000762939446,0.052631590887513235
10679,2022-07-25,33.86999893188477,34.130001068115234,33.509998321533196,33.700000762939446,2880800.0,0.007136421532768944,-1.2545429324455217,0.6799926757813068,45.805368483171165,49.305070053448596,0.2186896253486026,0.4741426107974789,-0.5244480121045214,-0.18780007585376524,13.17518563482864,0.6200027465820384,0.6712166161901791,-0.39200153350829225,-2.1137340889312313,1.3297310219146468,-1.2528678112197653,0.4688647442031808,1.7781654335598418,79.84480994541198,18.130081957241167,0.8608662777114698,7,0.4200000762939382,-0.299999237060554,-0.8499994277954173,0.1250019073486257,0.8800010681152273,0,0.03779163372778127,2.440002441406307,33.630001068115234,-1.374980628702898,33.18000030517578,1.8571739979473019,33.130001068115234,0.03779163372778127
10680,2022-07-26,33.81999969482422,33.919998168945305,33.34999847412109,33.540000915527344,3821500.0,-0.001476210175297199,1.3750198683918433,1.6470693833586272,41.32377588400037,43.9607076799486,-0.011574089141575428,0.5333737204730298,-0.5438709858432489,-0.15165417663752123,13.876490268396518,0.5699996948242188,0.3856759743867997,-0.4305007934570284,-2.1612444355650737,1.300242848651017,-1.2958726145110475,0.4348710275969907,1.7658013588974413,75.968902846531,16.25091518791386,0.8653718210540214,7,-0.4500007629394531,-0.25,-1.0049996376037598,0.1750011444091797,0.5600013732910156,1,0.04050854359098133,-1.2545429324455217,33.86999893188477,2.440002441406307,33.630001068115234,-1.374980628702898,33.18000030517578,0.04050854359098133
10681,2022-07-27,33.380001068115234,34.209999084472656,32.84000015258789,34.18000030517578,8401600.0,-0.013010012734456677,2.186055898830303,-2.8571525885558584,33.807817828362914,42.31223518120097,0.06532271730750949,0.9794864201416544,-0.18693111001235252,0.27147254957223765,14.537794302194007,1.3699989318847656,0.008672217123411485,-0.8424995422363253,-2.612077389961037,0.9270783054883864,-1.7272884660986847,0.04228938162603413,2.144683940117929,39.41615595162849,-15.02084361735023,0.8847889238623561,7,0.14499855041503906,0.39999866485595703,-0.590001106262207,0.6149997711181641,0.9199981689453196,2,0.06500893048257295,1.3750198683918433,33.81999969482422,-1.2545429324455217,33.86999893188477,2.440002441406307,33.630001068115234,0.06500893048257295
10682,2022-07-28,33.990001678466804,34.09999847412109,33.209999084472656,33.299999237060554,2935000.0,0.018274433518045807,-1.0459691492812986,-0.8625038743056053,39.21568016355846,41.47523354840238,-0.46152781885884764,0.36122818102492005,-0.8665552220951511,-0.34851139305365564,15.092431527468648,0.8899993896484304,-0.32501927442196177,-0.215498924255364,-1.9872596655987849,1.5562618170880569,-1.1013792949270709,0.6703814464163429,1.474789605187631,83.94178266232714,30.669646709691435,0.8858803706717098,7,-0.46500205993653054,0.06499862670897727,-1.2150020599365305,0.004999160766594457,0.22999954223632102,3,0.04677846643341521,2.186055898830303,33.380001068115234,1.3750198683918433,33.81999969482422,-1.2545429324455217,33.86999893188477,0.04677846643341521
10683,2022-07-29,34.209999084472656,34.240001678466804,33.59999847412109,33.720001220703125,5366300.0,0.0064724152733779405,1.3272714662227687,0.7101393188854489,38.91622375826441,40.840271338002374,-0.6775260369775964,0.14637239727833418,-1.1444167765216804,-0.5661371936236748,15.609220831010992,0.6400032043457173,-0.6915988388097105,0.0059986114501953125,-1.7656899376324802,1.7776871605328708,-0.8798456630911389,0.8918428859915295,1.1960963490946241,97.85695990757493,46.838835633763324,0.8858442745413366,7,-0.6699981689453125,0.08500099182128906,-1.4349994659423828,-0.2149982452392578,-0.3699989318847656,4,0.02046187610853134,-1.0459691492812986,33.990001678466804,2.186055898830303,33.380001068115234,1.3750198683918433,33.81999969482422,0.02046187610853134
10684,2022-08-01,34.830001831054695,35.040000915527344,34.169998168945305,34.169998168945305,4968600.0,0.018123436514894564,-1.6363573311138502,1.3469521214480633,44.227909636831626,40.66110234636342,-1.201242188430669,-0.47681184313632485,-1.7202032287132525,-1.1359099627677764,15.626762831596663,0.8700027465820384,-0.6464674660734744,0.6125013351440529,-1.1746562164723215,2.3996588867604274,-0.2810774406641343,1.5060801109522401,0.5185716694271747,90.45459037968394,40.580867953815385,0.8935787758081855,8,-0.8900012969970774,-0.5300025939941477,-2.0725011825561594,-0.8350009918212962,-0.13000106811524859,0,0.006029258496490053,1.3272714662227687,34.209999084472656,-1.0459691492812986,33.990001678466804,2.186055898830303,33.380001068115234,0.006029258496490053
10685,2022-08-02,34.11999893188477,34.650001525878906,34.06999969482422,34.639999389648445,2828400.0,-0.020384807977152586,1.1481361128575929,-0.7878751098164162,38.812132426938575,40.56348135917597,-0.43159190603879694,0.22503924900767203,-0.954302246811153,-0.3832875609106239,16.06264998952867,0.7600021362304759,-0.6447985738815873,-0.08500156402587322,-1.8711649516684403,1.7011618236166939,-0.9780832578471532,0.8080801297954068,1.172203074173396,58.1817425184279,11.46171626583017,0.8930816938212832,8,-0.17999839782715554,0.18000030517577414,-1.2574996948242259,-0.12499809265137429,0.20000076293944602,1,0.01846427572793674,-1.6363573311138502,34.830001831054695,1.3272714662227687,34.209999084472656,-1.0459691492812986,33.990001678466804,0.01846427572793674
10686,2022-08-03,34.299999237060554,34.439998626708984,33.939998626708984,34.09000015258789,2344000.0,0.005275507350839037,1.040825223822499,-0.4038440377067958,61.90474310017342,42.90507036336232,-0.4784933018914401,0.006795431731369206,-1.074515579427235,-0.511045739293813,15.94640866526662,0.5,-0.5952009934867775,0.11949882507325071,-1.6462035109635949,1.8852011611100963,-0.7633523429451756,1.002349993091677,0.9369587044623913,59.56279027107292,8.770511162560773,0.8828511680184244,8,-0.3599987030029368,-7.105427357601002e-15,-1.6475000381469798,-0.30499839782715554,0.06999969482421875,2,0.002332414951433659,1.1481361128575929,34.11999893188477,-1.6363573311138502,34.830001831054695,1.3272714662227687,34.209999084472656,0.002332414951433659
10687,2022-08-04,33.97999954223633,34.470001220703125,33.939998626708984,34.150001525878906,2208800.0,-0.009329437374402949,-3.239956055358042,-0.809536784741117,52.73522994195315,44.08320902480601,-0.0369672987757923,0.2431771816292141,-0.7172021967323516,-0.13103305800314047,15.49489164546825,0.5300025939941406,-0.5609990316937115,-0.13950080871582315,-1.8399959067023346,1.5609942892706883,-0.9897483577090753,0.710746740277429,1.2028192160420943,26.38891832323183,-25.44397947314349,0.8502475489932557,8,-0.03999900817871094,0.31999969482421875,-1.2424993515014648,0.015001296997070312,0.6800003051757812,3,0.00941729544246983,1.040825223822499,34.299999237060554,1.1481361128575929,34.11999893188477,-1.6363573311138502,34.830001831054695,0.00941729544246983
10688,2022-08-05,34.43000030517578,34.439998626708984,33.799999237060554,34.0,1765500.0,0.013243106798165538,1.8444610220066824,-2.529384045775833,60.851066938186456,45.75495329758548,-0.4040437654395532,-0.29105384323366934,-1.1412994031154327,-0.5412665359591458,14.480608952122642,0.6399993896484304,-0.44059511117109906,0.3545000076293974,-1.259641083197181,1.9686410984559757,-0.4525705377838918,1.1615705530426865,0.6997620535230098,50.806468979477295,-4.2551244547783895,0.8070705454132899,8,-0.48999977111816406,-0.13000106811523438,-1.6200008392333984,-0.4349994659423828,-0.779998779296875,4,-0.0060993053328869395,-3.239956055358042,33.97999954223633,1.040825223822499,34.299999237060554,1.1481361128575929,34.11999893188477,-0.0060993053328869395
10689,2022-08-08,34.27000045776367,34.68000030517578,34.18000030517578,34.509998321533196,1726200.0,-0.004647105605400048,-1.380962761126249,-0.5581341707918431,58.506221439233165,47.66411391483357,-0.2026472331588849,-0.2452256985140906,-0.9531749451334761,-0.3461775318617981,13.29480452173045,0.5,-0.32562086772285426,0.2590002059936509,-1.2011206390797398,1.7191210510670416,-0.4710602165430444,0.9890606285303463,0.8077666293470784,53.409164799056356,-5.091865929932837,0.7300604225366962,8,-0.3299999237060547,0.029998779296875,-1.460000991821289,-0.27499961853027344,-0.9200019836425852,0,-0.012547426303823328,1.8444610220066824,34.43000030517578,-3.239956055358042,33.97999954223633,1.040825223822499,34.299999237060554,-0.012547426303823328
10690,2022-08-09,34.310001373291016,34.529998779296875,34.11999893188477,34.419998168945305,2085700.0,0.0011672283336161549,1.4848624966765265,0.4583240614171566,62.99559545395721,50.90720031767738,-0.18532025547882824,-0.40772967991923537,-0.9707765013293468,-0.34842473934877205,11.715322546282843,0.40999984741210227,-0.24275271316638936,0.3635009765624986,-0.902080469552331,1.6290824226773282,-0.26928974649491266,0.9962916996199098,0.7168103476634542,57.954717864465366,-3.2870317720555633,0.6327907230574137,8,-0.18500137329101562,-0.01000213623046875,-1.3350024223327637,-0.3150005340576172,-0.6900024414062429,1,0.011366930167249434,-1.380962761126249,34.27000045776367,1.8444610220066824,34.43000030517578,-3.239956055358042,33.97999954223633,0.011366930167249434
10691,2022-08-10,34.40999984741211,34.610000610351555,34.290000915527344,34.470001220703125,1713400.0,0.0029145575668481083,-1.1333367241839232,0.5454829200624594,63.39868737850514,53.59420111933812,-0.13840303866910375,-0.6455764709305356,-1.0522323093819068,-0.4154529193658192,10.395101204009213,0.31999969482421164,-0.19663432213626209,0.5299995422363253,-0.44525184605388546,1.505250930526536,0.04237384809121636,1.0176252363814342,0.5668756147092111,69.3181670401884,3.3257001057501867,0.48762569414510676,8,-0.09000015258789062,-0.1100006103515625,-1.2975006103515625,-0.41499900817871094,-0.5799980163574148,2,-0.0026155231905546916,1.4848624966765265,34.310001373291016,-1.380962761126249,34.27000045776367,1.8444610220066824,34.43000030517578,-0.0026155231905546916
10692,2022-08-11,34.439998626708984,34.889999389648445,34.330001831054695,34.419998168945305,1932100.0,0.0008718041101396512,-4.6001678524428415,-0.3333333333334518,59.71220520701825,55.90486572475522,-0.10935701695839128,-0.6049951109792175,-1.0545755962145478,-0.4068627290096174,9.699679988993216,0.55999755859375,-0.11176863039878526,0.4954984664916964,-0.44653659940578194,1.4375335323891747,0.02448093354296077,0.966515999440432,0.4879393017558442,58.71553211519619,-7.986266527835404,0.47101753294873916,8,-0.019998550415039062,-0.1399993896484375,-1.0524988174438477,-0.44499778747558594,-0.1999969482421804,3,-0.0020325115451638176,-1.1333367241839232,34.40999984741211,1.4848624966765265,34.310001373291016,-1.380962761126249,34.27000045776367,-0.0020325115451638176
10693,2022-08-12,34.389999389648445,34.59999847412109,34.139999389648445,34.56999969482422,2508200.0,-0.0014517781374637773,2.8333598245224723,-8.999809269498641,56.53266981874433,57.27206130052329,-0.034799093262655845,-0.5301986758037103,-0.9650036694746404,-0.32168626433400505,8.864934015052054,0.45999908447264204,0.067315975206661,0.41249923706055114,-0.5440264793172886,1.369024953438391,-0.06576362112836875,0.890762095249471,0.5,35.06497366869621,-28.736114095892873,0.4782628581889192,8,-0.04500007629394531,-0.09000015258789773,-0.6924991607666087,-0.4499988555908274,-0.4099998474121165,4,0.007851132961780083,-4.6001678524428415,34.439998626708984,-1.1333367241839232,34.40999984741211,1.4848624966765265,34.310001373291016,0.007851132961780083
10694,2022-08-15,34.900001525878906,34.97999954223633,34.15999984741211,34.34000015258789,3263100.0,0.014829954791565791,1.2777851364024095,-3.11111346585864,62.16217609457695,59.866510596927554,-0.5965624755791623,-0.9727221180501644,-1.422243334692837,-0.7987769478434927,8.570675444223536,0.8199996948242188,0.19311154057345448,0.8480012893676729,-0.15346277638231953,1.8494653551176654,0.34726925649268026,1.3487333222426656,-2.3700027465820312,90.69791167651383,27.26131006962551,0.5007320328749953,8,-0.5100021362304688,-0.6000022888183594,-0.7950010299682617,-1.055002212524414,-0.5800018310546875,0,-0.035816617345220014,2.8333598245224723,34.389999389648445,-4.6001678524428415,34.439998626708984,-1.1333367241839232,34.40999984741211,-0.035816617345220014
10695,2022-08-16,35.2400016784668,35.470001220703125,34.889999389648445,34.889999389648445,2907300.0,0.009742124290045506,-2.314274503820216,0.6250025544784991,71.42855887197571,60.92471234935004,-0.8504126665949627,-1.235066548499006,-1.6941262120218994,-1.1008399928855397,8.480546119354496,0.5800018310546804,0.3210007553777814,1.098501396179202,0.007614967412109763,2.1893878249462944,0.5530581817956559,1.6439446105627482,-2.661002883911131,82.70682514369621,15.561279847322439,0.545443214383545,8,-0.6050014495849609,-0.94000244140625,-1.105001449584961,-1.3950023651123047,-0.48000335693360086,1,-0.053632324470080484,1.2777851364024095,34.900001525878906,2.8333598245224723,34.389999389648445,-4.6001678524428415,34.439998626708984,-0.053632324470080484
10696,2022-08-17,35.22999954223633,35.630001068115234,35.169998168945305,35.2400016784668,2964000.0,-0.00028382905091006716,-6.076701877933608,-0.02857734520604738,66.57748719936347,62.462740933506744,-0.7762475014880721,-1.1169371138089517,-1.6214885294901649,-1.0548091571103981,7.9398214730848515,0.460002899169929,0.37099885740503424,0.9834993362426729,-0.10169848722657804,2.068697159711924,0.4409004245080439,1.526098247977302,-2.5353606506347646,73.15429024949103,7.7973754711019865,0.5425989117346262,8,-0.5149993896484375,-0.9400005340576172,-0.9624996185302734,-1.385000228881836,-0.8800010681152415,2,-0.045699705684678404,-2.314274503820216,35.2400016784668,1.2777851364024095,34.900001525878906,2.8333598245224723,34.389999389648445,-0.045699705684678404
10697,2022-08-18,35.290000915527344,35.31999969482422,34.84999847412109,35.209999084472656,1996200.0,0.001703132956873299,5.714332425068221,-7.998474446987033,65.08378459590955,62.93304289547597,-0.7050241649388411,-1.0653800768460968,-1.6294384955529324,-1.0878071257907251,7.183580768000381,0.4700012207031321,0.5341231001458056,0.9380006790161133,-0.12057080775425533,1.996572165786482,0.40871493563093253,1.467286422401294,-2.4192402933349584,77.18122351796607,15.277073172267414,0.5292857433851832,8,-0.41500091552734375,-1.210000991821289,-1.017500877380371,-1.4450016021728516,-1.2900009155273438,3,-0.04137146632462285,-6.076701877933608,35.22999954223633,-2.314274503820216,35.2400016784668,1.2777851364024095,34.900001525878906,-0.04137146632462285
10698,2022-08-19,35.400001525878906,35.61000061035156,35.189998626708984,35.2599983215332,2489300.0,0.0031170475346506965,-1.9999863762074086,1.75,59.28336050418488,63.01939168047061,-0.7408706525738395,-1.0919631925476025,-1.6869706142516634,-1.1689325495106857,6.900821876631263,0.4200019836425781,0.5220034914554077,0.9595012664794922,-0.1400779245312478,2.059080457490232,0.40971167097411865,1.5092908619848657,-2.36368647693115,84.35378562976187,24.984517853523627,0.5497895955053703,8,-0.5250015258789062,-1.1650009155273438,-1.4650020599365234,-1.555002212524414,-2.2800025939941335,4,-0.03276835585908355,5.714332425068221,35.290000915527344,-6.076701877933608,35.22999954223633,-2.314274503820216,35.2400016784668,-0.03276835585908355
10699,2022-08-22,35.150001525878906,35.38999938964844,35.029998779296875,35.29999923706055,2518000.0,-0.0070621465882491075,1.1818349960118835,-1.071387700607613,69.73181700592073,63.76786074179989,-0.3943894180524765,-0.781204558098068,-1.3731078150726717,-0.9003192239842974,7.138155814289485,0.37000274658203125,0.5892559538275108,0.6455011367797852,-0.4632300809548582,1.7542323545144285,0.09113552791246349,1.1998667456471068,-1.9580653157810985,38.46180180268355,-20.187808895538765,0.5543656088673202,8,-0.2650012969970703,-0.9150009155273438,-1.2150020599365234,-1.305002212524414,-1.6800003051757812,0,-0.03328597248512699,-1.9999863762074086,35.400001525878906,5.714332425068221,35.290000915527344,-6.076701877933608,35.22999954223633,-0.03328597248512699
10700,2022-08-23,35.189998626708984,35.380001068115234,34.90999984741211,35.150001525878906,2451700.0,0.0011378975560110138,1.2380904805587596,-0.26665140764476997,68.01617307288376,64.28091470784196,-0.3312679898701063,-0.7518500024896966,-1.3577767592560548,-0.9212814519408994,7.146202089393442,0.470001220703125,0.5816589097907254,0.6169982910156264,-0.4829179849595988,1.7169145669908517,0.06704015302801736,1.1669564290032355,-1.851778525130129,43.589618189199086,-14.327140322046787,0.5499581379876115,8,-0.30499839782714844,-0.9549980163574219,-1.2549991607666016,-1.3449993133544922,-1.9300003051757884,1,-0.024722903263327822,1.1818349960118835,35.150001525878906,-1.9999863762074086,35.400001525878906,5.714332425068221,35.290000915527344,-0.024722903263327822
10701,2022-08-24,35.54999923706055,35.599998474121094,35.029998779296875,35.22999954223633,2606200.0,0.010230196771827238,1.7142960944595822,8.000572246065808,81.27486770154825,66.67676609612306,-0.572788689444252,-0.9917940777087608,-1.638749622493151,-1.2626749436892624,6.734384532224491,0.5699996948242188,0.6117405715097419,0.8684989929199247,-0.16182646566682735,1.8988244515066768,0.35333626362654513,1.3836617222133043,-2.0742722774895057,92.1051046529138,28.952743716477244,0.5151627292933761,8,-0.6649990081787109,-1.3149986267089844,-1.614999771118164,-1.7049999237060547,-2.9199981689453125,2,-0.0222222484523652,1.2380904805587596,35.189998626708984,1.1818349960118835,35.150001525878906,-1.9999863762074086,35.400001525878906,-0.0222222484523652
10702,2022-08-25,35.58000183105469,35.61999893188477,35.290000915527344,35.52000045776367,1549600.0,0.0008439548421386167,3.7144063870946393,0.1875044703526214,77.51194600297163,69.00779678325944,-0.4739129324888012,-0.945022025195243,-1.5812988468438576,-1.2818503322746366,6.309883651208875,0.329998016357429,0.623626326275982,0.8190015792846665,-0.2318316666887057,1.8698348252580388,0.293584956297984,1.3444182022713491,-1.9750184249709974,94.366598252758,28.42764814132167,0.5254166229866848,8,-0.6850013732910156,-1.345001220703125,-1.6450023651123047,-1.7350025177001953,-2.670001983642578,3,-0.03457007570640536,1.7142960944595822,35.54999923706055,1.2380904805587596,35.189998626708984,1.1818349960118835,35.150001525878906,-0.03457007570640536
10703,2022-08-26,34.90999984741211,35.72999954223633,34.900001525878906,35.630001068115234,1886600.0,-0.018830858604897305,-1.2432443578402566,-11.999745692669592,62.30765167787605,69.02396073695934,0.3102324350176673,-0.23177192692564574,-0.8356287117469137,-0.6054458918023613,5.817090841371008,0.8299980163574219,0.6135628053226938,0.11399955749512003,-0.9057308987619521,1.1337300137521922,-0.3958656706334125,0.6238647856236526,-1.1835153816065258,1.2046199311514438,-63.579683378525885,0.5098652281285344,8,0.37999916076660156,-0.625,-0.9750003814697266,-1.0650005340576172,-1.0,4,-0.026067025247482722,3.7144063870946393,35.58000183105469,1.7142960944595822,35.54999923706055,1.2380904805587596,35.189998626708984,-0.026067025247482722
10704,2022-08-29,35.040000915527344,35.33000183105469,34.610000610351555,34.799999237060554,1781200.0,0.00372389197030798,-1.3225885841910987,-0.3333350993938782,63.56873316892837,68.15064676995407,0.2259385634057267,-0.3638905904090848,-0.8794761841774275,-0.7279042039289081,6.110500342326227,0.7200012207031321,0.6346402043455868,0.2335006713867216,-0.79201215908666,1.2590135018601032,-0.27925574384997276,0.7462570866234159,-1.1532352436072983,38.39292100503784,-26.12939147349747,0.512756415236691,8,0.12999916076660156,-0.7550010681152344,-1.105001449584961,-1.1950016021728516,-1.2400016784667898,0,-0.054794575727073025,-1.2432443578402566,34.90999984741211,3.7144063870946393,35.58000183105469,1.7142960944595822,35.54999923706055,-0.054794575727073025
10705,2022-08-30,34.75,35.080001831054695,34.650001525878906,35.040000915527344,1680400.0,-0.008276281619582826,1.3243087201269672,-1.2083286974489749,55.902762600715015,66.96456625899313,0.4907285283514966,-0.025583247590198255,-0.4926648254673722,-0.4358024405343883,6.351333359759437,0.43000030517578836,0.6759857695178226,-0.08800029754638672,-1.0621424945078175,0.8861418994150441,-0.5750713960270986,0.3990708009343251,-0.71577561845465,12.499957425213685,-49.29178169117441,0.48707109848071395,8,0.4200000762939453,-0.4650001525878906,-0.8200006484985352,-0.9050006866455078,-2.1899986267089844,1,-0.036834497245953224,-1.3225885841910987,35.040000915527344,-1.2432443578402566,34.90999984741211,3.7144063870946393,35.58000183105469,-0.036834497245953224
10706,2022-08-31,34.380001068115234,35.0,34.34000015258789,34.860000610351555,3928800.0,-0.010647451277259412,-1.3571365317674948,1.6551656099549885,49.068363451983515,65.18507502077914,0.8129676251271363,0.3696696851125836,-0.059429610024068324,-0.06726990412020939,6.621884148237847,0.6599998474121094,0.6378695191549326,-0.4619993209838853,-1.4274580320262515,0.503459390058481,-0.9447286765050649,0.020730034537294273,-0.21011467371460668,2.877764970635051,-56.85334401671336,0.48272935552118285,8,0.654998779296875,-0.095001220703125,-0.9100017547607422,-0.7900009155273438,-1.5300025939941477,2,-0.03257715857434207,1.3243087201269672,34.75,-1.3225885841910987,35.040000915527344,-1.2432443578402566,34.90999984741211,-0.03257715857434207
10707,2022-09-01,34.299999237060554,34.560001373291016,33.830001831054695,34.34999847412109,3611300.0,-0.002326987451110818,2.1063477505701393,0.10416517654909813,48.615387143459095,63.999744647365155,0.8244714280047205,0.5005370873876842,0.08031415540463627,0.00966774204490406,7.2022921931273425,0.729999542236321,0.5197855880484354,-0.5580011367797795,-1.4725760776291423,0.3565738040695834,-1.015288607204461,-0.10071366635509804,1.4300003051757741,24.736735378147472,-36.54000423905709,0.4572874704246809,9,0.48000144958495383,0.1700000762939382,-0.6474995613098216,-0.7449989318847727,-0.7299995422363352,3,-0.04868799434668547,-1.3571365317674948,34.380001068115234,1.3243087201269672,34.75,-1.3225885841910987,35.040000915527344,-0.04868799434668547
10708,2022-09-02,34.220001220703125,34.830001831054695,34.09000015258789,34.47999954223633,2706400.0,-0.00233230373576776,-1.8461577962807008,5.200045777067168,37.9432883146116,60.46768590388636,0.804036914698564,0.5944748752996958,0.19295396474534954,0.07812170637888016,7.468827917680776,0.740001678466804,0.43206258691191124,-0.6274991989135756,-1.5672392146282945,0.31224081680114324,-1.097369206770935,-0.1576291910562162,1.471998367309567,25.99995930989548,-30.251687152500885,0.46987000785735783,9,0.5599994659423828,0.44499778747558594,-0.43000125885009766,-0.6750011444091797,-0.3300018310546804,4,-0.038281745369969866,2.1063477505701393,34.299999237060554,-1.3571365317674948,34.380001068115234,1.3243087201269672,34.75,-0.038281745369969866
10709,2022-09-06,33.84000015258789,34.36999893188477,33.779998779296875,34.220001220703125,2487500.0,-0.01110464799999289,-1.3599826051132096,1.4615520049297945,25.524519362867366,55.74639104721786,1.0936851250683617,0.9914413736356522,0.5763863190873479,0.4428147914800178,8.233443192325877,0.5900001525878977,0.3331538770665432,-0.9860002517700224,-1.9982498808941145,0.026249377354069736,-1.4921250663320649,-0.47987543720797987,1.8147594802856446,4.615479418289351,-46.29496448803566,0.5061248145620457,9,0.9149990081787109,0.9149990081787109,0.0775003433227539,-0.2950000762939453,-0.259998321533196,1,0.0020685488920975104,-1.8461577962807008,34.220001220703125,2.1063477505701393,34.299999237060554,-1.3571365317674948,34.380001068115234,0.0020685488920975104
10710,2022-09-07,34.700000762939446,34.75,33.799999237060554,33.880001068115234,2437500.0,0.025413729505724847,1.0652231602341742,-2.1578878682929092,42.85717223481208,51.47775821758053,0.17530389189180795,0.17091977146110793,-0.2685071056593742,-0.4367496198567835,8.730570152978592,0.950000762939446,0.2709588633662108,-0.1454996109008846,-1.1305563994079364,0.8395571776061672,-0.6380280051544105,0.3470287833526413,0.8797684357910214,75.40992320584277,26.184897125858456,0.49252839425352707,9,0.05499839782715554,0.05499839782715554,-0.580000877380364,-1.1550006866455007,-0.31999969482421164,2,-0.025936642826824285,-1.3599826051132096,33.84000015258789,-1.8461577962807008,34.220001220703125,2.1063477505701393,34.299999237060554,-0.025936642826824285
10711,2022-09-08,34.31999969482422,34.459999084472656,33.860000610351555,34.40999984741211,3354900.0,-0.010951039186174238,5.3158190615777645,-0.10975632449129692,37.96526453889562,47.08368249934986,0.4050795500231459,0.573221926725779,0.12604317088710104,-0.07808195540419405,9.371643622143978,0.8400001525878906,0.18352161700298097,-0.5210006713867159,-1.5152139723943137,0.47321262962088184,-1.0181073218905183,-0.02389402088291348,1.1877786871289047,51.428509147980414,5.502650709101566,0.4971066505037997,9,0.4349994659423828,0.4349994659423828,-0.19999980926513672,-0.7749996185302734,-0.029998779296875,3,-0.05128200283167916,1.0652231602341742,34.700000762939446,-1.3599826051132096,33.84000015258789,-1.8461577962807008,34.220001220703125,-0.05128200283167916
10712,2022-09-09,34.36999893188477,34.65999984741211,34.060001373291016,34.450000762939446,2077400.0,0.0014568542396604656,1.399993896484375,0.8889077268679809,37.027691592206565,44.274798045386575,0.18482791239212304,0.5456872716936374,0.07890121839110265,-0.1456679970335486,9.566971160562346,0.5999984741210938,0.09611931076047142,-0.467501449584951,-1.468130764799497,0.533127865629595,-0.9678161071922204,0.03281320802231846,1.0686682659621027,56.190327409065446,14.500530986355365,0.5003146576072722,9,0.18500137329100852,0.38500022888182883,-0.2499990463256907,-0.8249988555908274,-0.11999893188477273,4,-0.04422462918244652,5.3158190615777645,34.31999969482422,1.0652231602341742,34.700000762939446,-1.3599826051132096,33.84000015258789,-0.04422462918244652
10713,2022-09-12,34.65999984741211,34.919998168945305,34.34999847412109,34.459999084472656,2829900.0,0.008437617821928534,-1.7142714416761873,-2.4999523173759925,43.890262452684965,42.08830129913731,-0.1613304812252352,0.29191804334023885,-0.2019122477600206,-0.4651603280300378,10.067541676870398,0.5699996948242188,-0.06296409989055007,-0.1910005569458022,-1.173326975550026,0.7913258616584216,-0.6821637662479176,0.30016265235631323,0.7123206136927678,77.19311747935426,33.64526313824577,0.491163209302113,9,-0.22999954223632812,0.09499931335449219,-0.5399999618530273,-1.114999771118164,0.2700004577636719,0,-0.03144835999384099,1.399993896484375,34.36999893188477,5.3158190615777645,34.31999969482422,1.0652231602341742,34.700000762939446,-0.03144835999384099
10714,2022-09-13,33.650001525878906,34.580001831054695,33.59000015258789,34.299999237060554,3169200.0,-0.029140170974600088,-1.5714314023710743,-3.2499761582330744,34.53820398489745,39.71446145293536,0.7048876969413911,1.2685048357054072,0.795410554800668,0.5042242463601099,10.297156024667482,1.0699996948242188,-0.23674447097416618,-1.1384988784790053,-2.2572817567576067,-0.019716000200403982,-1.6978903176183024,-0.5791074393397082,1.658626067953648,4.51138817900998,-37.418845394903315,0.559391439139299,9,0.6449985504150391,1.0099983215332031,0.4699983596801758,-0.0800018310546875,1.279998779296875,1,0.007132179877762157,-1.7142714416761873,34.65999984741211,1.399993896484375,34.36999893188477,5.3158190615777645,34.31999969482422,0.007132179877762157
10715,2022-09-14,33.34999847412109,33.669998168945305,33.169998168945305,33.630001068115234,4314000.0,-0.00891539489313542,1.7778025028876492,0.43077473839888414,27.64231235331461,37.33378910863882,0.8777174960072571,1.4963734513062192,1.0851159678856206,0.7611373787982032,10.093627166080923,0.5,-0.3491401103200573,-1.3440017700195384,-2.611596729287335,-0.07640681075174172,-1.9777992496534367,-0.71020429038564,1.8555114732367883,10.285731724330358,-24.252695464423777,0.6337974796338977,9,0.6949996948242188,1.1000003814697337,0.7700014114379954,0.2200012207031321,1.0100021362304688,2,0.006896652697363281,-1.5714314023710743,33.650001525878906,-1.7142714416761873,34.65999984741211,1.399993896484375,34.36999893188477,0.006896652697363281
10716,2022-09-15,33.61999893188477,33.759998321533196,33.009998321533196,33.40999984741211,2569800.0,0.008095966120454268,2.0612378357338375,-0.7499897821555628,31.00775136489827,35.37738513324317,0.5459901644865397,1.1589935683542834,0.7942029945458913,0.4562051682536108,9.7525885608222,0.75,-0.48143444715711325,-0.9935012817382756,-2.320854336863732,0.3338517733871811,-1.657177809301004,-0.32982475417554724,1.422670073200095,31.937207281878933,4.761474532773924,0.6636765275627277,9,0.344999313354478,0.7499999999999929,0.5925006866455007,-0.04999923706055398,1.0699996948242116,3,0.022605656168230404,1.7778025028876492,33.34999847412109,-1.5714314023710743,33.650001525878906,-1.7142714416761873,34.65999984741211,0.022605656168230404
10717,2022-09-16,33.830001831054695,33.950000762939446,33.490001678466804,33.59000015258789,4998500.0,0.00624636840695314,-1.09091145539825,1.142870118074473,38.510679915817185,35.440428644488236,0.29313305824409497,0.8790735300587471,0.5520791183355485,0.2122966835500648,9.809787219986044,0.45999908447264204,-0.5729066644185181,-0.7104984283447209,-2.0417820021536173,0.6207851454641755,-1.3761402152491726,-0.04485664144026913,1.009400105675006,42.932124347158194,11.95604723848244,0.6656417869044496,9,0.1349964141845561,0.539997100830071,0.4799976348876882,-0.26000213623047586,1.1699981689453054,4,0.013597370959950394,2.0612378357338375,33.61999893188477,1.7778025028876492,33.34999847412109,-1.5714314023710743,33.650001525878906,0.013597370959950394
10718,2022-09-19,34.240001678466804,34.27000045776367,33.75,33.779998779296875,2301800.0,0.012119415466177896,1.0,1.9166653421282411,41.96789071291083,37.26746990560417,-0.12709697362562622,0.39812565963855917,0.11051407197006569,-0.2183918201977164,9.31496686438601,0.5200004577636719,-0.6075439138379082,-0.24249858856200746,-1.5159338735299244,1.0309366964059095,-0.8792162310459659,0.394219053921951,0.41645989674324824,78.34398773468251,46.31061668665439,0.63671764248396,9,-0.2750034332275533,0.12999725341796164,0.11999797821044211,-0.6700019836425852,0.7999992370605398,0,0.00029200703980936105,-1.09091145539825,33.830001831054695,2.0612378357338375,33.61999893188477,1.7778025028876492,33.34999847412109,0.00029200703980936105
10719,2022-09-20,33.97999954223633,34.189998626708984,33.72999954223633,34.060001373291016,2458200.0,-0.007593519961594741,1.705906112557221,-0.17391592791925892,42.22223078494009,37.196920855618394,0.17305062765198898,0.5965661650592722,0.32721947540956364,0.015686932423534472,9.071635200769391,0.5100021362304759,-0.6434551524749565,-0.44400062561035014,-1.6956337974067495,0.8076325461860492,-1.0698172115085498,0.18181596028784952,0.5118157076060399,76.98409334487846,40.72507695007929,0.6258165858981981,9,-0.015001296997077418,0.3899993896484375,0.3424997329711914,-0.4099998474121094,1.2600021362304688,1,0.027957644959901273,1.0,34.240001678466804,-1.09091145539825,33.830001831054695,2.0612378357338375,33.61999893188477,0.027957644959901273
10720,2022-09-21,34.31999969482422,34.93000030517578,34.169998168945305,34.299999237060554,3752900.0,0.01000589044050093,-4.428536395961683,-0.24999999999991118,49.3902311376382,38.46636158881201,-0.25314188470825627,0.19820822699733753,-0.05430868670919864,-0.35315312562134693,8.867460979235991,0.9500007629394531,-0.6300433838781032,-0.060500526428221235,-1.2594034580027582,1.1384024051463157,-0.6599519922154897,0.5389509393590473,-1.3100013732910227,68.22916770146857,26.601420807693522,0.5994514657872675,9,-0.35000038146972656,0.049999237060546875,0.024999618530273438,-0.75,1.4599990844726562,2,0.017773910716076147,1.705906112557221,33.97999954223633,1.0,34.240001678466804,-1.09091145539825,33.830001831054695,0.017773910716076147
10721,2022-09-22,34.759998321533196,34.97999954223633,34.310001373291016,34.380001068115234,2796400.0,0.01282047292020616,-1.5769326701586044,18.999427808512976,54.356046649066926,40.391734372907614,-0.6975141247334804,-0.32043895235997866,-0.5360921303153319,-0.8039184325285547,8.377192335590507,0.6699981689453125,-0.5290948240859024,0.4189981460571204,-0.6641342436416622,1.502130535755903,-0.12256804879226735,0.9605643409065081,-1.711599960327149,85.23479623342854,39.75734847064791,0.5415661948493908,9,-0.7649993896484304,-0.3899993896484304,-0.2924985885620046,-1.1899986267089773,1.8800010681152415,3,-0.011507414571244379,-4.428536395961683,34.31999969482422,1.705906112557221,33.97999954223633,1.0,34.240001678466804,-0.011507414571244379
10722,2022-09-23,34.34999847412109,34.790000915527344,33.919998168945305,34.509998321533196,2737400.0,-0.011795163038259449,1.41665739489785,-0.42105527335515874,51.15861909521763,41.19932955541124,-0.3248065792144317,-0.007707809527325082,-0.090006625690215,-0.3958420389152124,7.7404840488276685,0.8700027465820384,-0.5547024572163792,0.07049846649169211,-0.842783109805417,0.9837800427888013,-0.38614232165686246,0.5271392546402467,-1.2243360656738318,49.59991455078068,1.5901764927916773,0.45664078814855324,9,-0.354999542236321,0.02000045776367898,0.15250110626221414,-0.7799987792968679,2.3500022888183665,4,0.009898112596542052,-1.5769326701586044,34.759998321533196,-4.428536395961683,34.31999969482422,1.705906112557221,33.97999954223633,0.009898112596542052
10723,2022-09-26,34.0,34.639999389648445,33.97999954223633,34.259998321533196,3930700.0,-0.010189184560947528,-3.4000101725519594,1.6249910592947128,51.433688938414576,43.07660566135759,-0.08747333235273658,0.2852448712058404,0.27405657058703525,-0.05988102976843379,7.756069282158718,0.6599998474121165,-0.5357718237928708,-0.23400001525878622,-1.1047021637152525,0.6367021331976801,-0.6693510894870229,0.2013510589694505,-0.80016410620118,21.60003662109375,-30.581077476766865,0.4353510742282347,9,-0.005001068115234375,0.3699989318847656,0.47749996185302734,-0.43000030517578125,2.3400001525878906,0,0.02941176470588225,1.41665739489785,34.34999847412109,-1.5769326701586044,34.759998321533196,-4.428536395961683,34.31999969482422,0.02941176470588225
10724,2022-09-27,33.11999893188477,34.34000015258789,33.110000610351555,34.130001068115234,3460100.0,-0.025882384356330168,-1.388351456253129,3.8846486787858234,35.89285616972127,43.99333275206944,0.7928133960039148,1.068828378758461,1.1685027805783292,0.7874104916113893,8.629447313039789,1.2299995422363352,-0.5409412165286653,-1.018000984191886,-1.9365950106047691,-0.09940695777900288,-1.477297997398324,-0.558703970985448,1.8600006103515554,0.5346699061020331,-46.6960723791913,0.45929701320644134,9,0.8749999999999929,1.249999999999993,1.4350013732910085,0.450000762939446,2.7900009155273366,1,0.057971076254902165,-3.4000101725519594,34.0,1.41665739489785,34.34999847412109,-1.5769326701586044,34.759998321533196,0.057971076254902165
10725,2022-09-28,33.470001220703125,33.650001525878906,32.919998168945305,33.36999893188477,4138500.0,0.01056770229788273,2.1739076351514153,-0.09901195772870505,42.36986215058241,45.25578950603435,0.5158732067641623,0.6514132901334833,0.8360209719862723,0.4107129659779645,9.627854854215947,0.7300033569336009,-0.5994183438486402,-0.6039987564086928,-1.5214184205830037,0.31342090776561804,-1.0627085884958518,-0.14528892432153384,1.472598342895509,26.699159470905798,-19.17438964990822,0.4587098320871558,9,0.4799976348876953,0.8549976348876953,1.0899991989135742,0.09999847412109375,2.299999237060547,2,0.052883190714341,-1.388351456253129,33.11999893188477,-3.4000101725519594,34.0,1.41665739489785,34.34999847412109,0.052883190714341
10726,2022-09-29,33.259998321533196,33.610000610351555,33.130001068115234,33.5,3919100.0,-0.006274361861690947,1.0869413784239101,-2.39996185390068,40.31414937074246,45.456175001026054,0.7481116746226988,0.8149912008349887,1.0717814586079797,0.5898140094463997,10.183367034731415,0.479999542236321,-0.5250368673708508,-0.7580015182495217,-1.7317756421706108,0.21577260567156742,-1.2448885802100662,-0.2711144562889771,1.6016971862793028,18.181799636890243,-25.29673713901474,0.4868870619605436,9,0.6900005340576243,1.0650005340576243,1.3000020980835032,0.31000137329102273,2.720001220703132,3,0.07576670429752186,2.1739076351514153,33.470001220703125,-1.388351456253129,33.11999893188477,-3.4000101725519594,34.0,0.07576670429752186
10727,2022-09-30,32.630001068115234,33.580001831054695,32.610000610351555,33.490001678466804,4562400.0,-0.018941590054443513,-1.1555546136565906,3.5833108161804845,33.278448683271165,44.4906814421772,1.3298341776460916,1.3844425849352646,1.7191348705466893,1.173755265838075,10.2443629466443,0.9700012207031392,-0.3980810100959786,-1.3044988632202177,-2.448056879317619,-0.16094084712281642,-1.8762778712689183,-0.732719855171517,2.1540265461425747,0.9852448172705968,-36.64943920982809,0.5717790080487,9,1.164999008178711,1.539999008178711,1.9299993515014648,0.9399986267089844,3.4699974060058594,4,0.12289298774959634,1.0869413784239101,33.259998321533196,2.1739076351514153,33.470001220703125,-1.388351456253129,33.11999893188477,0.12289298774959634
10728,2022-10-03,32.90999984741211,33.06999969482422,32.419998168945305,32.86999893188477,5843000.0,0.008581022682542239,2.6111134658585566,-0.046512659463095275,43.07115543011364,44.58500640275202,0.940207286082483,1.055379602038542,1.4455966173496648,0.8581220746745615,10.854416754973153,0.6500015258789134,-0.2947202018274808,-0.9590000152587876,-2.1810757044200315,0.26307567390245623,-1.5700378598394096,-0.3479621706781657,1.743586146611321,25.520894386639313,-15.630176263917846,0.6110378445806205,10,0.7899990081787109,1.164999008178711,1.6550006866455078,0.6599998474121094,2.779998779296875,0,0.11516259292311637,-1.1555546136565906,32.630001068115234,1.0869413784239101,33.259998321533196,2.1739076351514153,33.470001220703125,0.11516259292311637
10729,2022-10-04,33.90999984741211,33.970001220703125,33.139999389648445,33.279998779296875,4371400.0,0.030385901082847777,1.213326958582752,15.749666221631635,54.635769327205466,45.16784397937061,-0.07908278502807065,0.06418340682026269,0.4560734006754501,-0.17173980327987692,10.545347444400951,1.0600013732910156,-0.23420332207740557,0.03750000000000142,-1.1846269397747307,1.2596269397747335,-0.5735634698873682,0.648563469887371,0.5648991206050695,96.12895128025912,48.96382416141333,0.6110634698873671,10,-0.21000099182128906,-0.034999847412109375,0.8774995803833008,-0.3400001525878906,1.6199989318847656,1,0.07166028652640155,2.6111134658585566,32.90999984741211,-1.1555546136565906,32.630001068115234,1.0869413784239101,33.259998321533196,0.07166028652640155
10730,2022-10-05,33.799999237060554,33.97999954223633,33.049999237060554,33.759998321533196,4595400.0,-0.0032438988748609843,3.649983787598431,0.06349340906203248,51.53061356889287,44.85390697046238,-0.056547921818804525,0.10888354198961991,0.5771004576858445,-0.09222453246495377,10.905567693325276,0.9300003051757741,-0.22417941425061372,-0.02750053405760866,-1.1859542363202351,1.1309531682050178,-0.6067273851889183,0.551726317073701,0.5105076670308719,88.4615290564751,37.74383127763291,0.5792268511313129,10,-0.19499969482422586,-0.04999923706055398,0.9275007247924734,-0.22999954223633523,1.3899993896484304,2,0.06242605496978859,1.213326958582752,33.90999984741211,2.6111134658585566,32.90999984741211,-1.1555546136565906,32.630001068115234,0.06242605496978859
10731,2022-10-06,32.560001373291016,34.700000762939446,32.299999237060554,33.830001831054695,6449700.0,-0.036686328158549886,-1.6815588644592683,-31.749284760622125,40.8104161663671,43.70410664503455,0.9371091382685321,1.2756704325280595,1.828127867055052,1.106255179284247,11.576405864241515,2.400001525878892,-0.22983023663464053,-1.1794984817504854,-2.443051322826797,0.08405435932582606,-1.8112749022886447,-0.5477220612123261,-0.14000320434571023,10.833415455235913,-39.180844431358885,0.631776420538157,10,0.9399986267089844,1.0899982452392578,2.1674985885620117,1.0099983215332031,2.0,3,0.09858719131092597,3.649983787598431,33.799999237060554,1.213326958582752,33.90999984741211,2.6111134658585566,32.90999984741211,0.09858719131092597
10732,2022-10-07,32.84999847412109,32.900001525878906,32.36999893188477,32.560001373291016,5503400.0,0.008906544490134838,1.7179396891535967,-0.22834409157672408,39.764331385533325,42.40751136138108,0.460374173221183,0.9127575572832072,1.5330923572634987,0.7799965321290969,12.622123063669116,0.5300025939941335,-0.3048191759490422,-0.8135013580322337,-2.100018567325847,0.4730158512613798,-1.4567599626790368,-0.1702427533854305,1.8500022888183594,22.916620307527527,-22.542775512362322,0.6432586046468051,10,0.6500015258789134,0.7900009155273509,1.8100013732910227,0.7200012207031321,1.1100006103515696,4,0.09528161989356021,-1.6815588644592683,32.560001373291016,3.649983787598431,33.799999237060554,1.213326958582752,33.90999984741211,0.09528161989356021
10733,2022-10-10,33.56999969482422,33.799999237060554,32.889999389648445,32.889999389648445,4353000.0,0.021917846397172314,-1.6764689382805258,2.344852080346253,47.1724133576562,43.66079549337385,-0.36547017867836473,0.1126868031142152,0.8092230645943062,0.03282153009973143,13.252460131689887,0.9500007629394673,-0.43921505277349837,-0.03900012969970845,-1.2370842138439215,1.1590839544445046,-0.638042171771815,0.5600419123723981,1.1300010681152273,52.916652096651674,10.972140720019226,0.599042042072108,10,-0.06999969482421875,0.06999969482421875,1.0550003051757812,0.21000003814697266,0.8100013732910156,0,0.07536487346727472,1.7179396891535967,32.84999847412109,-1.6815588644592683,32.560001373291016,3.649983787598431,33.799999237060554,0.07536487346727472
10734,2022-10-11,33.889999389648445,34.009998321533196,33.450000762939446,33.56999969482422,4020300.0,0.009532311520204173,1.0000000000000508,0.4705875753122033,47.02627552366384,44.17817475704956,-0.6311288288006125,-0.19859292352535363,0.46900637132581835,-0.26518494114770164,13.122613971070054,0.55999755859375,-0.5261559107441229,0.2689996719360437,-0.9356033998448652,1.4736027437169525,-0.33330186395441075,0.8713012078264981,0.763401336669908,66.24996423723627,26.488906534168137,0.6023015358904541,10,-0.3899993896484446,-0.2500000000000071,0.8325004577636648,0.16500091552733664,1.1500015258788991,1,0.0531129911324324,-1.6764689382805258,33.56999969482422,1.7179396891535967,32.84999847412109,-1.6815588644592683,32.560001373291016,0.0531129911324324
10735,2022-10-12,33.580001831054695,34.09000015258789,33.560001373291016,34.049999237060554,4381500.0,-0.009147169199667737,-1.0784334258337553,-1.4687432944710352,41.690159309399654,44.33106475023369,-0.3395992474275218,0.1365188007925653,0.7776569194913137,0.07464715052967819,12.419339962060514,0.529998779296875,-0.6043403961740879,-0.05249805450439027,-1.2505815888959972,1.1455854798872167,-0.6515398217001973,0.5465437126914168,1.0277308593749837,53.33340750795554,18.526197899317495,0.5990417671958037,10,-0.0800018310546946,0.059997558593742895,1.174997329711907,0.7149982452392507,1.3599967956542898,2,0.05807018588184909,1.0000000000000508,33.889999389648445,-1.6764689382805258,33.56999969482422,1.7179396891535967,32.84999847412109,0.05807018588184909
10736,2022-10-13,34.380001068115234,34.580001831054695,33.15999984741211,33.31999969482422,4052900.0,0.023823680566946948,-1.0579722964736296,-2.255334518330939,50.20028449820907,46.21126872967125,-1.077309107672015,-0.6362441921160951,-0.020223875040684902,-0.6902433605550016,11.638547688804662,1.4200019836425852,-0.4891599771819273,0.7095010757446261,-0.534253115554975,1.9532552670442271,0.08762398009482553,1.3313781713944266,-2.0100021362304616,90.95020359409571,55.61766608479731,0.6218770956498004,10,-0.8800010681152344,-0.7400016784667969,0.3749980926513672,-0.0800018310546875,1.5699996948242188,3,0.023560137679720983,-1.0784334258337553,33.580001831054695,1.0000000000000508,33.889999389648445,-1.6764689382805258,33.56999969482422,0.023560137679720983
10737,2022-10-14,34.290000915527344,34.700000762939446,34.209999084472656,34.52000045776367,3066500.0,-0.002617805404065532,-1.51280847442703,-0.2169804191123283,52.005540020049594,47.203978128553004,-0.8125202499383164,-0.5375769379074384,0.08120871304871713,-0.5752010433756993,11.201780167192798,0.49000167846678977,-0.4417304624818996,0.5965009689331069,-0.6763451514349015,1.8693470893011153,-0.03992209125090085,1.2329240291171146,-1.8758019256591751,77.34809191516648,38.614622716315566,0.6364230601840055,10,-0.7900009155273438,-0.6500015258789062,0.4649982452392578,0.009998321533203125,2.1100006103515625,4,0.007874028887570272,-1.0579722964736296,34.380001068115234,-1.0784334258337553,33.580001831054695,1.0000000000000508,33.889999389648445,0.007874028887570272
10738,2022-10-17,34.25,34.669998168945305,33.959999084472656,34.52000045776367,3120800.0,-0.0011665475199573727,1.4912428641222155,1.1739173701756422,58.84195501280815,47.671332093619974,-0.6285496848264458,-0.5236356385930492,0.11790587290844456,-0.5187586085568725,11.160351128845328,0.7099990844726491,-0.3587095894442882,0.5560001373291001,-0.7177572623043602,1.8297575369625605,-0.08087856248763359,1.1928788371458339,-1.7443689392089823,70.77918860942015,26.089653030854528,0.6368786998167308,10,-0.75,-0.6100006103515625,0.4049997329711914,0.049999237060546875,2.3300018310546875,0,-0.008467180015396925,-1.51280847442703,34.290000915527344,-1.0579722964736296,34.380001068115234,-1.0784334258337553,33.580001831054695,-0.008467180015396925
10739,2022-10-18,34.93000030517578,34.939998626708984,34.450000762939446,34.59999847412109,2890000.0,0.01985402350878185,1.8000000000000407,-1.222226931717061,60.86309878599414,48.70827489552011,-1.2836350956380684,-1.189817644932802,-0.5524065788060781,-1.1764399121835964,11.208107268519623,0.6899986267089844,-0.14304247823567806,1.1885004043579102,-0.19618662408504406,2.5731874328008644,0.49615689013643305,1.8808439185793873,-2.336594456298826,99.43829615786856,50.30548940183685,0.692343514221476,10,-1.3100013732910156,-1.2900009155273438,-0.33750057220458984,-0.6300010681152344,1.9399986267089915,1,-0.01574575528930211,1.4912428641222155,34.25,-1.51280847442703,34.290000915527344,-1.0579722964736296,34.380001068115234,-0.01574575528930211
10740,2022-10-19,34.93000030517578,35.11999893188477,34.540000915527344,34.950000762939446,2538000.0,0.0,2.2222398830148213,-0.06060711148099626,62.82645446528247,51.15450137317738,-1.2365211554924826,-1.2034776891034227,-0.5438085291516046,-1.1572474103360122,11.763936647440795,0.579998016357429,-0.012363876709692079,1.1580003738403306,-0.3049970866221514,2.6209978343028126,0.42650164360908605,1.8894991040715752,-2.195798889628904,90.30618798681172,35.71918558535501,0.7314987302312418,10,-1.1850013732910085,-1.220001220703118,-0.4525003433227539,-0.6300010681152344,2.1899986267089915,2,0.003149172899814312,1.8000000000000407,34.93000030517578,1.4912428641222155,34.25,-1.51280847442703,34.290000915527344,0.003149172899814312
10741,2022-10-20,34.360000610351555,34.97999954223633,34.259998321533196,34.880001068115234,3376800.0,-0.01631834210833849,1.0000105964194896,25.999427808516174,63.41086344138098,53.78189382382711,-0.42950753380782913,-0.7009177285668784,0.025119299312272858,-0.5738893349691807,12.133012142382372,0.7200012207031321,-0.04445174719700873,0.6080005645751854,-0.8083194650725076,2.0243205942228784,-0.10015945024866113,1.3161605793990319,-1.4349353934976463,34.48289469789813,-25.77380397060766,0.7081600148238482,10,-0.3550014495849467,-0.650001525878892,-0.11250209808348899,-0.06000137329100852,2.6800003051757884,3,0.016880035100543367,2.2222398830148213,34.93000030517578,1.8000000000000407,34.93000030517578,1.4912428641222155,34.25,0.016880035100543367
10742,2022-10-21,34.689998626708984,34.790000915527344,34.220001220703125,34.36999893188477,2316100.0,0.009604133017914185,1.1922885061181372,-0.6153834867769283,63.69231437367876,55.617438381162955,-0.5264112433657999,-1.058402611741208,-0.3031051754662144,-0.8843229387225904,12.766275592158163,0.5699996948242188,-0.03608938751403912,0.9209985733032227,-0.5331990341803419,2.375196180786787,0.1938997695614404,1.648097377045005,-1.589338712652605,62.93100329839777,-1.648508534635468,0.7270988037417809,10,-0.5499992370605469,-0.979999542236321,-0.5225000381469727,-0.3899993896484375,2.270000457763672,4,0.03632176956214561,1.0000105964194896,34.360000610351555,2.2222398830148213,34.93000030517578,1.8000000000000407,34.93000030517578,0.03632176956214561
10743,2022-10-24,35.0,35.189998626708984,34.72999954223633,35.049999237060554,3116500.0,0.008936332821078086,1.7878899973412556,-0.15624776482371497,59.3803900712712,56.990117775341545,-0.6841844672749886,-1.3593392709298229,-0.6060823260913395,-1.1668508067936614,13.618138359598348,0.5,0.1737696722157125,1.1809999465942411,-0.37204667763152344,2.7340465708200057,0.4044766344813624,1.9575232587071199,-1.7377929645173467,80.41246032900868,19.004842135994878,0.7765233121128822,10,-0.8250007629394531,-1.2550010681152344,-0.8325014114379883,-0.7000007629394531,2.979999542236328,0,0.04000004359654019,1.1922885061181372,34.689998626708984,1.0000105964194896,34.360000610351555,2.2222398830148213,34.93000030517578,0.04000004359654019
10744,2022-10-25,35.040000915527344,35.220001220703125,34.65999984741211,34.939998626708984,3135600.0,0.0011428833007811612,1.4347732342623998,-2.0000762951091993,60.801419547353035,59.11359113511415,-0.6078215416241264,-1.3155733698933858,-0.6548907891926561,-1.175673255351036,13.306314657162801,0.5600013732910156,0.39041752722763334,1.1250007629394503,-0.48252763002549415,2.7325291559043947,0.3212365664569745,1.928764959421926,-1.5850147209220609,81.99996948242188,23.022475293436813,0.8037641964824724,10,-0.8500003814697266,-1.2800006866455078,-0.872502326965332,-0.7400016784667969,2.7900009155273438,1,0.04394979666923815,1.7878899973412556,35.0,1.1922885061181372,34.689998626708984,1.0000105964194896,34.360000610351555,0.04394979666923815
10745,2022-10-26,35.2400016784668,35.52000045776367,34.77000045776367,35.220001220703125,3540300.0,0.005707784181330444,1.586215741599416,0.2,78.51066005668473,62.25918841938923,-0.6119404953970076,-1.4505411147065033,-0.8725175640110621,-1.3379065439678826,12.890559193240827,0.75,0.5134196776490967,1.2365015029907198,-0.46028559717203876,2.9332886031534784,0.388107952909337,2.0848950530721027,-1.573213680729772,78.46161972140956,12.840921810187751,0.848393550081381,10,-0.5000019073486328,-1.3300018310546875,-1.0725030899047852,-0.94000244140625,2.879997253417976,2,0.04625417638427565,1.4347732342623998,35.040000915527344,1.7878899973412556,35.0,1.1922885061181372,34.689998626708984,0.04625417638427565
10746,2022-10-27,35.779998779296875,36.099998474121094,35.310001373291016,35.400001525878906,4083100.0,0.01532341302809992,-1.8214305177111716,18.99942780850658,79.59598092496057,65.32479296437933,-1.0420458204170657,-1.8889116222601885,-1.4239068253329918,-1.8399657774320204,12.68942039124983,0.8599967956542969,0.6389832525091705,1.65049858093262,-0.18260593946174453,3.4836031013269846,0.7339463207354342,2.567050841129806,-1.8537610371561186,82.97871476979891,11.462338374982622,0.9165522601971835,10,-0.75,-1.5799999237060547,-1.609999656677246,-1.4799995422363281,2.470001220703125,3,0.0374510955367402,1.586215741599416,35.2400016784668,1.4347732342623998,35.040000915527344,1.7878899973412556,35.0,0.0374510955367402
10747,2022-10-28,36.63999938964844,36.81999969482422,35.849998474121094,35.9900016784668,3474000.0,0.024035792054000193,-1.0860148895588506,1.7105326560523622,80.15718962281676,67.69315236549141,-1.71387556311101,-2.5645769918330785,-2.2874755151554496,-2.662869684356515,12.12968615394014,1.0400009155273438,0.8717545761615924,2.3099992752075167,0.298903889541954,4.321094660873079,1.3044515823747318,3.3155469680403016,-2.3659599303908294,91.6666519494694,17.062337687666698,1.0055476928327818,10,-1.1199989318847656,-2.0799999237060547,-2.457500457763672,-2.3400001525878906,0.9200019836425781,4,0.010917072394709626,-1.8214305177111716,35.779998779296875,1.586215741599416,35.2400016784668,1.4347732342623998,35.040000915527344,0.010917072394709626
10748,2022-10-31,36.70000076293945,36.849998474121094,36.43000030517578,36.63999938964844,3961300.0,0.0016375920930820076,1.3333439298089456,0.09231013011097874,79.08905307801955,69.71825839793865,-1.5531242502639842,-2.45178704479045,-2.3539675037840624,-2.6860068869527467,11.347054533888956,0.4199981689453125,0.9881170567729569,2.1805006027221694,0.02381239808001112,4.337188807364328,1.1021565004010867,3.258844705043252,-1.967688461279856,93.15078514879941,16.767220255075856,1.0783441023210805,10,-1.1650009155273438,-2.125001907348633,-2.5175018310546875,-2.410001754760742,1.529998779296875,0,0.007084422782785316,-1.0860148895588506,36.63999938964844,-1.8214305177111716,35.779998779296875,1.586215741599416,35.2400016784668,0.007084422782785316
10749,2022-11-01,36.34000015258789,36.77000045776367,36.31999969482422,36.56999969482422,3221200.0,-0.009809280732089198,-2.3333333333333335,-3.83323796808443,78.27866513766118,71.43517069486964,-1.0863197295658225,-2.0031027803131565,-1.9967150894684096,-2.2843147110116746,11.954320379381743,0.4500007629394531,1.0989723054976395,1.6989999771118178,-0.583250923526542,3.9812508777501776,0.5578745267926379,2.8401254274309977,-1.1841506164359927,75.48082654298233,-3.660692906769299,1.1411254503191797,11,-0.8050003051757812,-1.7650012969970703,-2.157501220703125,-2.210000991821289,2.1500015258789062,1,0.045129317082065246,1.3333439298089456,36.70000076293945,-1.0860148895588506,36.63999938964844,-1.8214305177111716,35.779998779296875,0.045129317082065246
10750,2022-11-02,35.90999984741211,36.77000045776367,35.84000015258789,35.97999954223633,3855300.0,-0.011832699597420282,-7.857184377838329,0.3043471049707263,66.9622844189567,71.82977302571139,-0.5617627848946825,-1.4829532590671732,-1.5758057066731084,-1.8198094927539543,12.193630599830746,0.9300003051757812,1.1622107974122713,1.1634996414184542,-1.1499234788734753,3.4769227617103837,0.006788081272489421,2.320211201564419,-0.41532052366637373,38.961013225134444,-37.08867582969362,1.1567115601459645,11,-0.375,-1.335000991821289,-1.7275009155273438,-1.625,2.1100006103515625,2,0.053467056301893745,-2.3333333333333335,36.34000015258789,1.3333439298089456,36.70000076293945,-1.0860148895588506,36.63999938964844,0.053467056301893745
10751,2022-11-03,35.77000045776367,36.099998474121094,35.52000045776367,35.65999984741211,3051100.0,-0.003898618497446882,-1.974353456708009,-1.5714441416893732,66.22806026885237,72.11152256961957,-0.22430994728198073,-1.1490508009822733,-1.4583171509427189,-1.6366677090530928,11.432595648089942,0.5799980163574219,1.1578587220349092,0.8630002975463853,-1.2482837691061377,2.9742843641989083,-0.19264173577987975,1.9186423308726503,1.0799980163574219,18.797020516218225,-54.73016518223625,1.055642033326262,11,-0.015001296997070312,-1.1950016021728516,-1.6325016021728516,-1.4850006103515625,2.7000007629394602,3,0.06569746838264434,-7.857184377838329,35.90999984741211,-2.3333333333333335,36.34000015258789,1.3333439298089456,36.70000076293945,0.06569746838264434
10752,2022-11-04,35.97999954223633,36.22000122070313,35.61000061035156,35.86000061035156,5220800.0,0.005870815817310859,1.0333276113092382,1.0908933277847135,68.28752335796617,73.101204045919,-0.2593526176441756,-1.1726576983194974,-1.6898182075131842,-1.7986718330099762,10.680977680612333,0.6100006103515696,1.1494729990160337,0.9164993286132841,-1.008595247374842,2.8415939046014103,-0.04604795938077899,1.8790466166073472,0.8433989715576189,34.586448913096476,-37.66537913975985,0.9625472879940649,11,-0.22500038146972656,-1.4050006866455078,-1.8425006866455078,-1.6949996948242188,2.25,4,0.06309061941757266,-1.974353456708009,35.77000045776367,-7.857184377838329,35.90999984741211,-2.3333333333333335,36.34000015258789,0.06309061941757266
10753,2022-11-07,36.099998474121094,36.22999954223633,35.70000076293945,35.9900016784668,3181100.0,0.0033351565706358777,1.8648665367603847,0.9166481228343453,64.02876118337994,73.4597975610331,-0.23122322097393777,-1.1524856385542392,-1.8087685664237796,-1.8723648537684383,11.219076215779738,0.529998779296875,1.1906674211216455,0.9099983215332017,-0.9326078707402417,2.752604513806645,-0.011304774603523526,1.831301417669927,0.6973320785522503,46.39984130859375,-21.48722009707822,0.921303096136723,11,-0.28999900817871094,-1.5249996185302734,-2.1174983978271484,-1.9299983978271484,2.3800010681152344,0,0.040443295315276906,1.0333276113092382,35.97999954223633,-1.974353456708009,35.77000045776367,-7.857184377838329,35.90999984741211,0.040443295315276906
10754,2022-11-08,35.689998626708984,36.16999816894531,35.529998779296875,36.099998474121094,3329600.0,-0.011357336973463417,1.3272737361196845,-3.7273799202358244,58.296928501048185,71.2138273881846,0.313659764343015,-0.6331837707595867,-1.406653724959206,-1.4143006806888039,11.958881995740787,0.6399993896484375,1.2034604468041366,0.4099985122680678,-1.3386963473271933,2.158693371863329,-0.46434891752956275,1.2843459420656984,1.0817853240661677,13.599853515624998,-49.32593740778752,0.87434742979763,11,0.3900012969970703,-1.114999771118164,-1.802499771118164,-1.614999771118164,2.6200027465820312,1,0.07116842289891556,1.8648665367603847,36.099998474121094,1.0333276113092382,35.97999954223633,-1.974353456708009,35.77000045776367,0.07116842289891556
10755,2022-11-09,35.529998779296875,36.18000030517578,35.4900016784668,35.66999816894531,2826700.0,-0.004483044370093392,-5.272897520374545,0.34146205305222416,64.02876118338006,69.48413630578676,0.5801284081795117,-0.33687644053002685,-1.2472116408087714,-1.2006114372748726,12.819649101780204,0.6899986267089844,1.2387831375262834,0.15249881744384908,-1.4039861493212271,1.7089837842089253,-0.6257436659386855,0.9307413008263836,1.2167495016180467,5.405029228913427,-58.59385058944829,0.778242483382537,11,0.6400012969970703,-0.9549999237060547,-1.7424993515014648,-1.4549999237060547,2.479999542236328,2,0.08330996343559405,1.3272737361196845,35.689998626708984,1.8648665367603847,36.099998474121094,1.0333276113092382,35.97999954223633,0.08330996343559405
10756,2022-11-10,35.189998626708984,36.08000183105469,34.290000915527344,36.0,4032500.0,-0.009569382613826782,2.690704378227237,5.78574931880109,55.9808608073651,66.79787754851436,0.9248987441163266,0.07053444098082196,-0.8998035864585177,-0.823842030930571,13.290694937927539,1.7900009155273438,1.2594093578478436,-0.2280012130737319,-1.7158406074420824,1.2598381812946187,-0.9719209102579072,0.5159184841104434,1.5064797901080098,46.391667436816576,-17.009375815831604,0.7439196971841769,11,0.3800010681152344,-0.6149997711181641,-1.5124988555908203,-1.114999771118164,2.940002441406243,3,0.08042062919851145,-5.272897520374545,35.529998779296875,1.3272737361196845,35.689998626708984,1.8648665367603847,36.099998474121094,0.08042062919851145
10757,2022-11-11,34.560001373291016,35.169998168945305,33.209999084472656,35.110000610351555,4533700.0,-0.017902735947815773,4.850792837418613,0.679010252570198,45.111122225547135,63.022551898239655,1.3732298707266821,0.7608033764119781,-0.2669872268010778,-0.16228167911657465,14.03943224790631,1.9799995422363281,1.162297958546688,-0.8714984893798814,-2.32063969308674,0.5776427143269771,-1.5960690912333106,-0.14692788752645214,1.9920883934485971,44.70205576783402,-15.863611620157904,0.72457060185343,11,0.42999839782714844,0.04999732971191406,-0.9850015640258789,-0.5450019836425781,3.9300003051757812,4,0.1131365651632723,2.690704378227237,35.189998626708984,-5.272897520374545,35.529998779296875,1.3272737361196845,35.689998626708984,0.1131365651632723
10758,2022-11-14,33.959999084472656,34.959999084472656,33.950000762939446,34.65999984741211,4902500.0,-0.017361176648623022,-1.8055610009377474,1.2727304253740306,39.328039998552526,58.6947046605609,1.725102085330299,1.4102708782147602,0.33149918284212987,0.4525430459078166,15.181990417578367,1.0099983215332102,0.9885032006681556,-1.457000732421875,-2.9606955623609323,0.04669409751718234,-2.2088481473914072,-0.7051533174523428,2.3247234276855977,25.25251487345999,-31.255108351938585,0.7518474149695289,11,1.0300006866455078,0.9099998474121094,-0.3899993896484375,0.05500030517578125,4.819999694824226,0,0.12573617705767304,4.850792837418613,34.560001373291016,2.690704378227237,35.189998626708984,-5.272897520374545,35.529998779296875,0.12573617705767304
10759,2022-11-15,34.380001068115234,34.419998168945305,33.860000610351555,34.150001525878906,3384900.0,0.01236754991064215,2.612960387876567,-0.32857041650999175,41.856052943386416,55.90512338549754,1.1151008761592394,0.9981260882686414,-0.07291902992379562,0.03734226861737966,16.074985726015623,0.55999755859375,0.7369239772083844,-1.0094987869262724,-2.5697476938603714,0.5507501200078266,-1.7896232403933183,-0.22937433345922642,1.6587435698281752,39.393989991882535,-13.744370155215215,0.7801244534670494,11,0.3399982452392578,0.6249980926513672,-0.8100013732910156,-0.3650016784667969,4.379997253417969,1,0.11925533294772128,-1.8055610009377474,33.959999084472656,4.850792837418613,34.560001373291016,2.690704378227237,35.189998626708984,0.11925533294772128
10760,2022-11-16,35.040000915527344,35.139999389648445,34.52000045776367,34.529998779296875,4179800.0,0.01919720264419089,-1.339623999539383,2.2174050055562007,43.14816986418269,53.34069111831203,0.35616846138004377,0.36553069997395227,-0.7370691787935328,-0.6131714174780853,16.41102354399181,0.7599983215332102,0.4940259500433726,-0.35499897003173686,-1.9091915179301324,1.1991935778666587,-1.1320952439809346,0.4220973039174609,0.7724440781384061,63.76306898082551,13.804492238133463,0.7770962739491989,11,-0.32000160217285156,-0.03500175476074219,-1.470001220703125,-1.0250015258789062,3.799999237060547,2,0.09332192843392972,2.612960387876567,34.380001068115234,-1.8055610009377474,33.959999084472656,4.850792837418613,34.560001373291016,0.09332192843392972
10761,2022-11-17,34.939998626708984,35.650001525878906,34.650001525878906,34.919998168945305,3966700.0,-0.0028539465241294026,-2.5714684704936683,0.039216419585036445,31.68103891235164,49.273303957688185,0.364371010745586,0.5388394854783556,-0.630214352539916,-0.502411774285747,16.94778440843129,1.0,0.26129400825321625,-0.48400115966796875,-1.9773320548327646,1.0093297354968271,-1.2306666072503702,0.26266428791443275,-1.7299995422363281,70.9015496410436,25.135693816674276,0.7466654475823991,11,-0.2199993133544922,0.06500053405761719,-1.3699989318847656,-0.9249992370605469,4.0800018310546875,3,0.08786490599565844,-1.339623999539383,35.040000915527344,2.612960387876567,34.380001068115234,-1.8055610009377474,33.959999084472656,0.08786490599565844
10762,2022-11-18,35.95000076293945,36.15999984741211,35.36000061035156,36.02000045776367,5196800.0,0.028906759471318377,3.571444141689373,-3.4999046347498535,43.29159688982972,46.96917459173817,-0.7267605976115235,-0.39202583158790105,-1.623098225251013,-1.5019014713718661,17.55610822417096,1.220001220703125,0.14956031383054125,0.463000869750978,-1.0060636788248374,1.9320654183267933,-0.2715314045369297,1.1975331440388857,-2.6912016296386696,90.86960199425808,48.98683102967034,0.7345322742879069,11,-1.2550010681152344,-0.9200019836425781,-2.3800010681152344,-1.9350013732910156,2.700000762939453,4,0.060639784670689645,-2.5714684704936683,34.939998626708984,-1.339623999539383,35.040000915527344,2.612960387876567,34.380001068115234,0.060639784670689645
10763,2022-11-21,36.400001525878906,36.47999954223633,35.880001068115234,36.22999954223633,3388700.0,0.012517406213892412,2.6363762470089127,-2.428610354223433,50.52818071980868,46.10598039382266,-1.2624955514893728,-0.7713096791705993,-2.0597477616119875,-1.9372292925035168,17.794641390706776,0.5999984741210938,0.05682048016735308,0.8430015563964872,-0.66135131718125,2.3473544299742244,0.09082511960762218,1.5951779931853522,-3.025154364013673,96.94663935225833,56.863604709746156,0.7521764367888681,11,-1.555002212524414,-1.3700027465820312,-2.8300018310546875,-2.3850021362304688,2.3699989318847656,0,0.05741758420262655,3.571444141689373,35.95000076293945,-2.5714684704936683,34.939998626708984,-1.339623999539383,35.040000915527344,0.05741758420262655
10764,2022-11-22,36.58000183105469,36.88999938964844,36.5,36.599998474121094,2634100.0,0.00494506312170917,-3.333319204848896,-0.11762593963872994,56.169442682285144,45.23272278258989,-1.4560964498842424,-0.8748768346234499,-2.1914697013672324,-2.1064704829931884,18.311084403553824,0.48999786376953125,-0.06809077020147924,0.9460018157958956,-0.6038900714453064,2.4958937030370976,0.1710558721752946,1.7209477594164966,-3.018845526367187,86.91992834160388,44.76604467640806,0.7749459436205992,11,-1.5300025939941406,-1.5300025939941406,-3.0100021362304688,-2.56500244140625,2.1199989318847656,1,0.06014206774518249,2.6363762470089127,36.400001525878906,3.571444141689373,35.95000076293945,-2.5714684704936683,34.939998626708984,0.06014206774518249
10765,2022-11-23,36.86999893188477,36.90999984741211,36.4900016784668,36.66999816894531,2120500.0,0.007927749762546288,1.9999591286222258,-10.001716901946178,59.85661391721432,45.66336201701758,-1.7165374363808539,-1.0925110041072372,-2.4191517751053127,-2.3808791242462704,18.473367562700826,0.4199981689453125,-0.16650467290895676,1.1544990539550852,-0.47741278417864663,2.786410892088817,0.3385431348882193,1.9704549730219512,-3.0425351804003995,98.2300466709993,50.92727522504408,0.8159559190668667,11,-1.80999946594239,-1.80999946594239,-3.239999771118171,-2.8549995422363352,1.9600028991699148,2,0.05126117288856169,-3.333319204848896,36.58000183105469,2.6363762470089127,36.400001525878906,3.571444141689373,35.95000076293945,0.05126117288856169
10766,2022-11-25,37.11999893188477,37.16999816894531,36.97999954223633,37.0,1093500.0,0.006780580614115683,-1.3749850988245953,0.5999923706345867,60.142338367554785,47.33349714390732,-1.8595252139654974,-1.303821900094995,-2.611351178757644,-2.620384903881366,18.061760395782812,0.29999923706053977,-0.2056723893198864,1.3374990463256893,-0.4113998336725899,3.0863979263239685,0.4630496063265497,2.211948486324829,-2.9842815708076245,97.23760748609043,46.32999687936339,0.8744494399991405,11,-1.6049995422363352,-1.9300003051757884,-3.3924999237060547,-3.1049995422363352,1.5300025939941335,4,0.0463362411151822,1.9999591286222258,36.86999893188477,-3.333319204848896,36.58000183105469,2.6363762470089127,36.400001525878906,0.0463362411151822
10767,2022-11-28,37.040000915527344,37.34000015258789,37.02000045776367,37.08000183105469,2021500.0,-0.0021551190371590367,-6.999809269502194,-0.3333439298089258,58.422958180540384,49.45515471968375,-1.554183021396227,-1.2567547341290322,-2.4800604838010187,-2.5367978408634855,16.97691309223799,0.31999969482421875,-0.259843063723288,1.2375009536743136,-0.5611288183000127,3.03613072564864,0.338186067687154,2.136815839661473,-2.540169857506015,79.45209416559977,26.818692364724797,0.8993148859871616,11,-1.4400005340576172,-1.7650012969970703,-3.1825017929077077,-3.0250015258789062,2.9300003051757884,0,0.05345570986220749,-1.3749850988245953,37.11999893188477,1.9999591286222258,36.86999893188477,-3.333319204848896,36.58000183105469,0.05345570986220749
10768,2022-11-29,36.959999084472656,37.11000061035156,36.68000030517578,36.88000106811523,2527400.0,-0.002159876594958421,1.2631531395874116,-1.9999046347512743,62.095233666386406,51.70395257779485,-1.12185385452986,-1.2187623404043677,-2.361855601226239,-2.4553921292875884,15.628655003869168,0.43000030517578125,-0.24582457458252804,1.1444992065429673,-0.6849381296522168,2.9739365427381514,0.22978053844537527,2.0592178746405594,-2.0625443532120116,55.293911732234704,-2.182912070274682,0.9147186680975912,11,-1.029998779296875,-1.6849994659423828,-3.0349998474121094,-2.9449996948242188,4.0,1,0.0457251754131196,-6.999809269502194,37.040000915527344,-1.3749850988245953,37.11999893188477,1.9999591286222258,36.86999893188477,0.0457251754131196
10769,2022-11-30,37.97999954223633,38.0,36.7599983215332,36.93999862670898,4932800.0,0.02759741566639229,1.2962955113804941,13.000333794286282,70.04909155953573,54.69294387727854,-1.7628772200257643,-2.2236038283710116,-3.3226309205164597,-3.4720349883362687,14.723169236276606,1.2400016784667969,-0.08940975676819107,2.0824996948242216,0.021688768471847197,4.143310621176596,1.0520942316480344,3.112905158000409,-2.740588451989872,98.67546490095671,33.18212701875265,1.030405463176186,11,-1.654998779296875,-2.375,-4.020000457763672,-3.9650001525878906,2.4399986267089844,2,0.020800445630569486,1.2631531395874116,36.959999084472656,-6.999809269502194,37.040000915527344,-1.3749850988245953,37.11999893188477,0.020800445630569486
10770,2022-12-01,37.83000183105469,38.290000915527344,37.65999984741211,38.04999923706055,2911900.0,-0.003949386861230253,-1.2499982970143255,-0.21153578109525586,72.29731688975974,59.2058636525461,-1.3136417314191817,-2.026277469359684,-3.124890861405575,-3.320156460464773,14.695655326283694,0.6300010681152344,0.17176472982376367,1.8365018844604464,-0.39829754081462454,4.071301309735517,0.7191021718229109,2.953901597097982,-2.148896515247664,71.42863912503672,3.3736993123447263,1.1173997126375352,12,-1.0050010681152344,-2.0800018310546875,-3.855001449584961,-3.81500244140625,2.6099967956542898,3,0.02299759158802317,1.2962955113804941,37.97999954223633,1.2631531395874116,36.959999084472656,-6.999809269502194,37.040000915527344,0.02299759158802317
10771,2022-12-02,38.11999893188477,38.150001525878906,37.72000122070313,37.77000045776367,2391500.0,0.007665796637419842,1.097543729065838,-1.5909209134574025,81.89960923293157,63.49564280177964,-1.2349908803047285,-2.246363883137768,-3.376976119878016,-3.6088027831738216,15.179742409760891,0.43000030517577414,0.4228520785131451,2.0089990615844826,-0.41539371142997084,4.433391834598936,0.7968026750772594,3.2211954480917058,-1.9692924081280907,89.4408745841749,17.670547073240485,1.2121963865072263,12,-1.0349979400634837,-2.3699989318847727,-3.794999122619636,-4.104999542236335,2.400001525878899,4,0.01862547006988624,-1.2499982970143255,37.83000183105469,1.2962955113804941,37.97999954223633,1.2631531395874116,36.959999084472656,0.01862547006988624
10772,2022-12-05,38.25,38.29999923706055,37.560001373291016,37.72000122070313,3581600.0,0.0034103114312127314,1.3492098092643052,1.5142888283378235,91.97652057846021,68.10101389718537,-1.1224663334142306,-2.3163426556551414,-3.4535555190724168,-3.6953284923052365,15.455754826269525,0.7399978637695312,0.6457021222021595,2.0255001068115206,-0.5789291922158455,4.629929405838887,0.7232854572978411,3.3277147563252,-1.7142204857245957,96.91362530700091,18.46353348994701,1.3022146495136822,12,-0.8549995422363281,-2.4950008392333984,-3.6350011825561523,-4.05000114440918,1.8800010681152273,0,0.010457556232128296,1.097543729065838,38.11999893188477,-1.2499982970143255,37.83000183105469,1.2962955113804941,37.97999954223633,0.010457556232128296
10773,2022-12-06,37.560001373291016,37.9900016784668,37.36999893188477,37.7599983215332,4374100.0,-0.018039179783241432,-1.1379337560180227,-0.37735360165832255,79.55392126971334,70.69928929578849,-0.28006986415994817,-1.5930315903788426,-2.705768405488662,-2.974686359120568,15.628435091860258,0.8800010681152273,0.9440711277875238,1.2625013351440444,-1.4082359985476742,3.933238668835763,-0.07286733170181492,2.5978700019899037,-0.6713779144585814,51.948219231016935,-30.143361669455317,1.335368666845859,12,-0.16500091552734375,-1.805002212524414,-2.5200014114379883,-3.000001907348633,2.3499984741210938,1,0.06416399785133842,1.3492098092643052,38.25,1.097543729065838,38.11999893188477,-1.2499982970143255,37.83000183105469,0.06416399785133842
10774,2022-12-07,38.22999954223633,38.45000076293945,37.77999877929688,37.88000106811523,3832100.0,0.017838076263270608,-1.4363573311139226,-1.7500190737774064,79.59184828957744,72.89209311493995,-0.7726550895250455,-2.174468610352143,-3.280631771884032,-3.6047244332746544,16.26380841080027,0.8899993896484375,1.1470586918764667,1.8054994583129869,-0.9825916142515894,4.593590530877563,0.4114539220307023,3.1995449945952714,-1.0591009277582728,79.6295511380493,-4.582987247824207,1.3940455362822881,12,-0.6649990081787109,-2.3999996185302734,-3.1750001907348633,-3.655000686645508,1.799999237060554,2,0.07140987640400676,-1.1379337560180227,37.560001373291016,1.3492098092643052,38.25,1.097543729065838,38.11999893188477,0.07140987640400676
10775,2022-12-08,38.4900016784668,38.540000915527344,38.060001373291016,38.18999862670898,3198800.0,0.006800997628661154,1.3999885559518588,0.8571553133515015,81.98203585405979,75.31872616899606,-0.8702049223935759,-2.3203080312763262,-3.4517997306559067,-3.823487592768238,17.03350424637393,0.4799995422363281,1.2893411353364712,1.917501449584961,-0.9826611441245561,4.817664043294478,0.4674201527301989,3.367582746439723,-1.1200027465820241,95.72656818026205,9.424200544635355,1.4500812968547596,12,-0.8800010681152344,-2.615001678466797,-3.435002326965332,-3.9150028228759766,-0.04000091552734375,3,0.05014280089154299,-1.4363573311139226,38.22999954223633,-1.1379337560180227,37.560001373291016,1.3492098092643052,38.25,0.05014280089154299
10776,2022-12-09,38.02000045776367,38.560001373291016,37.9900016784668,38.45000076293945,2391300.0,-0.012210995069040664,-1.3265395095367847,-1.433319770103216,70.6587022400901,76.67825328672382,-0.28956347976333774,-1.715367184513937,-2.889824162547974,-3.3094522805428355,17.803391323427636,0.5699996948242188,1.382131150992059,1.3060001373291001,-1.5862938091753875,4.198294083833588,-0.14014683592314015,2.7521471105813404,-0.4160011291503878,54.621864902292394,-29.81795461491223,1.4461469732522425,12,-0.39999961853027344,-2.135000228881836,-2.965001106262207,-3.4450016021728516,0.25,4,0.06365066122589025,1.3999885559518588,38.4900016784668,-1.4363573311139226,38.22999954223633,-1.1379337560180227,37.560001373291016,0.06365066122589025
10777,2022-12-12,38.47000122070313,38.52000045776367,37.86000061035156,38.150001525878906,3392500.0,0.011835895779100936,2.1428701180744776,-0.7441848086442918,70.65870224009014,77.62974979491311,-0.5759545626047284,-1.9577986183087503,-3.2204154163505763,-3.7131535219364267,17.396149625242636,0.6599998474121094,1.4480112566844312,1.5605009078979535,-1.246066692487993,4.3670685082839,0.1572171077049802,2.9637847080909268,-0.6748014831543045,92.43697748371599,9.183480246527523,1.4032838001929728,12,-0.8100013732910227,-2.585000991821296,-3.305002212524421,-3.895002365112312,-0.490001678466804,0,0.05328825505618395,-1.3265395095367847,38.02000045776367,1.3999885559518588,38.4900016784668,-1.4363573311139226,38.22999954223633,0.05328825505618395
10778,2022-12-13,38.22999954223633,38.61000061035156,37.9900016784668,38.540000915527344,4823600.0,-0.006238670934526569,1.7555461365659306,-0.9687552154113701,66.2721799996839,77.21009295492956,-0.1529416389267837,-1.4561548789339867,-2.8703576823690966,-3.434963107195614,17.002424430757358,0.6199989318847656,1.4955729994106832,1.106999206542966,-1.3870956541577542,3.601094067243686,-0.14004822380739057,2.3540466368933224,-0.3699989318847656,54.216839783067904,-27.392562437122372,1.2470474303503594,12,-0.23999977111816406,-2.3199996948242188,-3.065000534057617,-3.655000686645508,-0.7999992370605469,1,0.049699229626717356,2.1428701180744776,38.47000122070313,-1.3265395095367847,38.02000045776367,1.3999885559518588,38.4900016784668,0.049699229626717356
10779,2022-12-14,38.47999954223633,38.709999084472656,38.11000061035156,38.40999984741211,3405200.0,0.006539367067577517,1.2641504001842574,-0.2258044668676552,66.00398609417361,76.51083397764222,-0.3626996756812133,-1.457996375449838,-3.0373654086576067,-3.6487650151083315,16.53978395709286,0.5999984741210938,1.576498528687594,1.1519992828369112,-1.0496422610814875,3.35364082675531,0.05117851087771186,2.2528200547961106,-0.6199989318847656,72.94118175045551,-6.29459344573462,1.1008207719591996,12,-0.4400005340576172,-2.520000457763672,-3.2875003814697266,-3.905000686645508,-1.220001220703125,2,0.03716217053501225,1.7555461365659306,38.22999954223633,2.1428701180744776,38.47000122070313,-1.3265395095367847,38.02000045776367,0.03716217053501225
10780,2022-12-15,38.310001373291016,38.41999816894531,37.91999816894531,38.290000915527344,4383700.0,-0.004417831885853318,3.166769983946084,0.28572207084468665,62.020234091546506,74.30201451748835,-0.13125621071535676,-1.0861442538037522,-2.7810930476789295,-3.4423914497005654,17.020642111059917,0.5600013732910156,1.6496893776502048,0.8185010910034194,-1.1399656082819973,2.776967790288836,-0.16073225863929252,1.7977344406461313,0.3999977111816406,52.94136126594322,-23.02517319364498,0.9792333496427089,12,-0.2700023651123047,-2.3500022888183594,-2.982501983642578,-3.7350025177001953,-1.1700019836425781,3,0.044896824441384986,1.2641504001842574,38.47999954223633,1.7555461365659306,38.22999954223633,2.1428701180744776,38.47000122070313,0.044896824441384986
10781,2022-12-16,38.0099983215332,38.2599983215332,37.599998474121094,37.97999954223633,9081100.0,-0.007830932941886304,1.4905711982495538,1.4999046347510967,59.381015801104546,70.68029176444881,0.16930674205693919,-0.5737693297204345,-2.3565481253184686,-3.100362690871293,18.000901210980825,0.7100028991699219,1.5705306669696668,0.3649980545043974,-1.191414535900897,1.9214106449096917,-0.41320824069824624,1.143204349707041,0.7000007629394531,36.93690287992302,-36.99467101644448,0.7782062952026471,12,0.030000686645507812,-2.049999237060547,-2.6374988555908203,-3.434999465942383,-1.1699981689453125,4,0.01157596582047149,3.166769983946084,38.310001373291016,1.2641504001842574,38.47999954223633,1.7555461365659306,38.22999954223633,0.01157596582047149
10782,2022-12-19,38.13000106811523,38.560001373291016,37.93999862670898,38.04999923706055,3298500.0,0.003157136329417831,-3.1333095976805394,2.6668362156660907,61.2284196984706,68.64412492319963,0.0340754727738144,-0.5502917305571415,-2.357395678973049,-3.186955237452402,19.21985518601361,0.6200027465820384,1.492057224247958,0.3760007858276282,-0.9719862601534501,1.7239878318087065,-0.2979927371629145,1.049994308818171,0.5355979919433693,47.74795518592279,-27.362151847657003,0.6739935229905406,12,0.02499771118164773,-2.170001983642571,-3.0575017929077077,-3.555002212524407,-1.670001983642571,0,0.0036716335097486397,1.4905711982495538,38.0099983215332,3.166769983946084,38.310001373291016,1.2641504001842574,38.47999954223633,0.0036716335097486397
10783,2022-12-20,38.4900016784668,38.52999877929688,37.90999984741211,38.2400016784668,5326600.0,0.00944140047907327,2.7576353085333936,3.1249284760636002,55.60441532048464,65.97885459330043,-0.20130026445973925,-0.7859843789000109,-2.6148124784403564,-3.514625806167281,20.12525073119222,0.6199989318847727,1.3406927708741279,0.6315013885498075,-0.5929046760650394,1.8559074531646544,0.019298356242387626,1.2437044208572274,0.13297335815430245,80.18042477146196,7.7185912038441415,0.612203032307422,12,-0.3350028991699219,-2.2050018310546875,-3.69000244140625,-3.9150028228759766,-1.5200004577636648,1,-0.013250249778913092,-3.1333095976805394,38.13000106811523,1.4905711982495538,38.0099983215332,3.166769983946084,38.310001373291016,-0.013250249778913092
10784,2022-12-21,38.77999877929688,39.060001373291016,38.54999923706055,38.68000030517578,3608800.0,0.0075343488746149045,-1.833340397575552,0.3999938964844034,60.127893962858394,63.550616605389166,-0.4526794894433124,-0.9514961844355767,-2.8070570456949966,-3.7801780014614934,20.871483359398233,0.5699996948242188,1.1353820750688257,0.8114986419677805,-0.32114245699789024,1.9441397409334513,0.2451780924849487,1.3778191914506124,-1.1800003051757884,80.8217782202126,7.8893105719537004,0.566320549482835,12,-0.4499988555908274,-2.319997787475593,-3.8499994277954173,-4.204999923706062,-1.5900001525879048,2,-0.0348117203872067,2.7576353085333936,38.4900016784668,-3.1333095976805394,38.13000106811523,1.4905711982495538,38.0099983215332,-0.0348117203872067
10785,2022-12-22,38.7599983215332,38.88000106811523,38.43999862670898,38.72000122070313,2414400.0,-0.0005157415779588614,2.1428454653207956,0.3999771114670555,57.239802602621154,62.05962775678151,-0.43622620036872206,-0.8249366784766039,-2.67752733910374,-3.724264048454714,21.562329677135093,0.44000244140625,1.0476780870160667,0.6969982147216811,-0.3627753383652248,1.756771767808587,0.1671114381782246,1.2268849912651376,-1.130799789428714,79.45188657307612,8.252049416449793,0.5298867765434542,12,-0.42999839782714844,-1.9699974060058594,-3.8974990844726562,-4.184999465942383,-1.8499984741210938,3,-0.038699692078332015,-1.833340397575552,38.77999877929688,2.7576353085333936,38.4900016784668,-3.1333095976805394,38.13000106811523,-0.038699692078332015
10786,2022-12-23,38.84000015258789,38.849998474121094,38.61000061035156,38.79999923706055,2499100.0,0.002064030818346163,7.000254323499491,1.0000953743444791,56.7505636926912,60.51427902929273,-0.43323844776697484,-0.8110566685065805,-2.670602349507071,-3.7703966682675087,22.013647648285456,0.23999786376953125,0.9106418107690715,0.6909999847412109,-0.3248095258327126,1.7068094953151345,0.18309522945425272,1.1989047400281692,-1.1821855636596723,80.86948445264143,12.388462976846043,0.5079047552869613,12,-0.5100002288818359,-1.9849987030029297,-3.9775009155273438,-4.26500129699707,-2.5800018310546875,4,-0.0437693294608853,2.1428454653207956,38.7599983215332,-1.833340397575552,38.77999877929688,2.7576353085333936,38.4900016784668,-0.0437693294608853
10787,2022-12-27,39.02000045776367,39.15999984741211,38.83000183105469,38.97999954223633,3351200.0,0.004634405367369476,1.0624895691772167,1.0,68.91186486908487,60.80757734811505,-0.5889513154142918,-0.8802453296948585,-2.756890554205995,-3.910027739567653,22.445379499780557,0.3299980163574219,0.7312383924722425,0.7720003128051758,-0.17213614281497058,1.7161367684253221,0.29993208499510615,1.2440685406152454,-1.3341421331481982,88.800048828125,17.47476995988812,0.47206822781007285,12,-0.6400012969970703,-1.760000228881836,-4.157501220703125,-4.445001602172852,-2.5699996948242188,1,-0.05586879240392306,7.000254323499491,38.84000015258789,2.1428454653207956,38.7599983215332,-1.833340397575552,38.77999877929688,-0.05586879240392306
10788,2022-12-28,38.650001525878906,39.22000122070313,38.63000106811523,39.08000183105469,2518000.0,-0.009482289275861588,-1.5106324264657984,-10.749761586877742,55.898889347270476,59.684788820681376,-0.17110307312119488,-0.39752525226478497,-2.294257254894582,-3.5085864922176455,23.26270937982942,0.5900001525879048,0.66686378156529,0.3175012588501005,-0.42148421758273,1.056486735282931,-0.05199147936631476,0.6869939970665158,-0.9051775403515663,26.923359074303626,-41.560680065672564,0.36949273821641504,12,-0.24000167846679688,-1.1000003814697266,-3.7875022888183594,-4.075002670288086,-1.7400016784667969,2,-0.05666241539317629,1.0624895691772167,39.02000045776367,7.000254323499491,38.84000015258789,2.1428454653207956,38.7599983215332,-0.05666241539317629
10789,2022-12-29,38.77000045776367,38.959999084472656,38.63999938964844,38.709999084472656,3890100.0,0.0031047587877692795,-2.199984741269145,-0.13953797838931176,54.09354246464715,58.80404530658145,-0.27450661329385184,-0.4799099351311469,-2.340239297480302,-3.593571370746446,23.22318305992211,0.31999969482421875,0.570445502473305,0.3980001449584947,-0.3460877632444692,1.1420880531614586,0.02595619085701628,0.7700440990599731,-0.9366658381257835,42.307786358101204,-21.791292643464637,0.37204395410148045,12,-0.3600006103515625,-0.9149990081787109,-3.8325014114379883,-4.195001602172852,-2.5100021362304688,3,-0.046427630018252675,-1.5106324264657984,38.650001525878906,1.0624895691772167,39.02000045776367,7.000254323499491,38.84000015258789,-0.046427630018252675
10790,2022-12-30,38.70000076293945,38.959999084472656,38.5099983215332,38.77999877929688,3533500.0,-0.0018055118389920244,1.0454643974926956,-1.3332697565008496,61.25826727095417,59.01262880323141,-0.16021616226782953,-0.35983936744939626,-2.195510048009936,-3.489247898358869,22.824222878305527,0.4500007629394531,0.5147568354658318,0.28450050354003764,-0.42719050065243636,0.9961915077325116,-0.07134499855619936,0.6403460056362746,-0.7834661472376467,26.760797966935574,-36.94515765556261,0.3558455020962385,12,-0.13500022888183594,-0.8449993133544922,-3.6500015258789062,-4.105001449584961,-2.4099998474121094,4,-0.03901814228583966,-2.199984741269145,38.77000045776367,-1.5106324264657984,38.650001525878906,1.0624895691772167,39.02000045776367,-0.03901814228583966
10791,2023-01-03,38.83000183105469,38.84000015258789,38.29999923706055,38.70000076293945,4237700.0,0.003359200660267847,6.200122072175174,-1.6250536455103226,56.66666666666648,58.50576735525317,-0.18066639956374075,-0.45737115496676495,-2.229354570988818,-3.5854174677809567,22.24936068077851,0.5400009155273438,0.44510215312030255,0.3790014266967745,-0.3414048502536886,1.0994077036472376,0.018798288221539394,0.7392045651720096,-0.8352592190528014,57.60885339569476,-2.3610845861109553,0.3602031384752318,1,-0.2650012969970703,-0.8800010681152344,-3.7700023651123047,-4.225002288818359,-2.8700027465820312,1,-0.04944635315744528,1.0454643974926956,38.70000076293945,-2.199984741269145,38.77000045776367,-1.5106324264657984,38.650001525878906,-0.04944635315744528
10792,2023-01-04,38.650001525878906,38.88999938964844,38.349998474121094,38.79999923706055,5392500.0,-0.00463559867854102,2.272752494017825,-1.1538190674608997,57.95457336853249,58.76689602725848,0.09035480800170603,-0.2591542021732067,-1.9639452503038086,-3.3727678878193146,21.92728848520386,0.5400009155273438,0.4091970582309088,0.17900104522705362,-0.5401182906217272,0.8981203810758345,-0.18055862269734035,0.5385607131514476,-0.5817433973549484,38.043645018306066,-21.71820694634735,0.3595596679243919,1,0.10999870300292969,-0.7000007629394531,-3.2975025177001953,-3.9150028228759766,-2.2800025939941335,2,-0.06183707917179326,6.200122072175174,38.83000183105469,1.0454643974926956,38.70000076293945,-2.199984741269145,38.77000045776367,-0.06183707917179326
10793,2023-01-05,39.97000122070313,40.77999877929688,39.04999923706055,39.65999984741211,8498400.0,0.03415264276096841,-1.2614334760310355,-2.066707357391772,70.08086946239543,59.87278219387371,-1.1148696323486789,-1.4644272808730463,-3.1914302687696434,-4.651312766887095,22.64641659722776,2.129997253417976,0.4459200794786753,1.3785007476806683,0.5099800667165795,2.247021428644757,0.9442404071986203,1.8127610881627163,-1.832638506648422,67.33880209254652,8.862184675393536,0.4342603404820447,1,-0.43000221252442117,-1.240001678466804,-4.532501220703132,-5.150001525878913,-3.19000244140625,3,-0.08806605830025438,2.272752494017825,38.650001525878906,6.200122072175174,38.83000183105469,1.0454643974926956,38.70000076293945,-0.08806605830025438
10794,2023-01-06,40.959999084472656,41.02999877929688,40.20000076293945,40.36999893188477,5703600.0,0.02476852223003534,1.2739685940479986,1.9032178674705542,79.24940611176459,62.31829369488964,-1.9703140487973911,-2.3604345106171962,-4.076791688652449,-5.601821448099329,23.008319234089324,1.05999755859375,0.4955082012991312,2.2319986343383817,0.8794558674341815,3.584541401242582,1.5557272508862852,2.9082700177904783,-2.611225485198574,97.43590818455287,36.6786733878409,0.6762713834520997,1,-1.2950000762939453,-2.065000534057617,-5.357499122619629,-6.1399993896484375,-4.899997711181641,4,-0.0988769367086203,-1.2614334760310355,39.97000122070313,2.272752494017825,38.650001525878906,6.200122072175174,38.83000183105469,-0.0988769367086203
10795,2023-01-09,40.41999816894531,41.29999923706055,40.38999938964844,40.90999984741211,5333100.0,-0.01318361639641863,-2.3090949444787383,-0.8305111046455342,75.26205048355475,64.37512556054115,-1.3075858665934135,-1.7585934959324163,-3.4427194190694834,-5.0304993600163215,23.374736689092067,0.9099998474121094,0.5564303462403615,1.5954978942871065,0.052467025821314905,3.138528762752898,0.8239824600542107,2.3670133285200023,-1.8031020516689509,70.66663106282553,6.611406081701233,0.7715154342328954,1,-0.6199989318847656,-1.0849990844726562,-4.454998016357422,-5.269998550415039,-4.539997100830078,0,-0.10291934774525147,1.2739685940479986,40.959999084472656,-1.2614334760310355,39.97000122070313,2.272752494017825,38.650001525878906,-0.10291934774525147
10796,2023-01-10,40.43999862670898,40.79999923706055,40.209999084472656,40.59000015258789,4516300.0,0.0004948158997946095,1.0701770823573504,0.30612451440628613,74.73231760512061,65.02184253121179,-1.2032983740789547,-1.6738153157379188,-3.383884952104488,-5.018584659211477,23.75428657935573,0.5900001525878906,0.5765717021561372,1.4944984436035114,-0.15852307395266507,3.147519961159688,0.6679876848254196,2.321009202381603,-1.50113013505851,70.84744447677214,4.534090444431044,0.8265107587780888,1,-0.6399993896484304,-1.104999542236321,-4.152498245239251,-5.144998550415032,-4.6199989318847585,1,-0.10262111404822671,-2.3090949444787383,40.41999816894531,1.2739685940479986,40.959999084472656,-1.2614334760310355,39.97000122070313,-0.10262111404822671
10797,2023-01-11,40.52000045776367,40.7400016784668,40.0,40.63999938964844,4269800.0,0.0019782847124494296,3.6249597673060188,0.7999847413661184,73.12071824068563,66.93537907492458,-1.1713265819285112,-1.678414988086189,-3.41022145661546,-5.066840166810543,24.23637331324522,0.7400016784667969,0.6264985511347589,1.4720003128051786,-0.30635538314120936,3.2503560087515666,0.5828224648319846,2.3611781607783726,-1.2977962766639948,65.33338758680556,0.7421464468257284,0.8891778479731933,1,-0.720001220703125,-1.1850013732910156,-4.102499961853027,-5.225000381469727,-4.1100006103515625,2,-0.11253705137649661,1.0701770823573504,40.43999862670898,-2.3090949444787383,40.41999816894531,1.2739685940479986,40.959999084472656,-0.11253705137649661
10798,2023-01-12,40.13000106811523,40.65999984741211,39.959999084472656,40.59000015258789,3620100.0,-0.009624861432441567,1.3333418104599266,3.833359824522423,65.0334274404918,68.15092185001843,-0.6138660598430903,-1.2003146166210712,-2.971916424163169,-4.648796382290705,24.61459765037616,0.7000007629394531,0.6717669072378811,0.9870008468627844,-0.8102607181996007,2.7842624119251695,0.08837006433159189,1.885631629393977,-0.6584614803002466,12.686713752550904,-47.792160651930786,0.8986307825311928,1,-0.3300018310546804,-0.795001983642571,-3.5550012588500906,-4.83000183105468,-3.7700004577636648,3,-0.09369554039752859,3.6249597673060188,40.52000045776367,1.0701770823573504,40.43999862670898,-2.3090949444787383,40.41999816894531,-0.09369554039752859
10799,2023-01-13,39.90999984741211,40.349998474121094,39.77999877929688,39.959999084472656,3085000.0,-0.005482213178357398,-2.6774010951825504,0.10869420994145089,62.2601378170508,68.26224079958473,-0.24043431531990223,-0.9145793235043911,-2.69356436507843,-4.397753563665717,24.77023779717128,0.5699996948242116,0.6494751696550622,0.6954996109008817,-1.1044817846435038,2.4954810064452673,-0.20449108687131456,1.595490308673078,-0.21904510168766222,8.552699273952475,-47.48033976809315,0.8999906977721941,1,-0.1100006103515625,-0.46000099182128906,-3.3350000381469727,-4.6100006103515625,-3.6599998474121094,4,-0.078426486596897,1.3333418104599266,40.13000106811523,3.6249597673060188,40.52000045776367,1.0701770823573504,40.43999862670898,-0.078426486596897
10800,2023-01-17,40.02999877929688,40.310001373291016,39.88000106811523,39.88999938964844,3951600.0,0.0030067384701468747,-4.375137094081915,-2.8000305180439353,62.57926788452037,68.91919649045738,-0.16978790444580483,-0.947702623996868,-2.7387526767142916,-4.486336608918158,25.297244173023216,0.43000030517578836,0.7288692870981706,0.7294986724853558,-1.0527932872551204,2.511790632225832,-0.1616473073848823,1.620644652355594,1.2700004577636648,24.50979292186997,-27.209188074884526,0.8911459798702376,1,-0.2049999237060618,-0.5799999237060618,-3.332498550415046,-4.654998779296882,-3.6399993896484446,1,-0.09917555650936238,-2.6774010951825504,39.90999984741211,1.3333418104599266,40.13000106811523,3.6249597673060188,40.52000045776367,-0.09917555650936238
10801,2023-01-18,38.45000076293945,39.97999954223633,38.2400016784668,39.93000030517578,5330000.0,-0.03947034885183631,1.2025317066928707,-10.57147138964524,45.35073450068516,67.51876994958546,1.5093640839188254,0.7029922086833551,-1.0962480328941737,-2.8895395603143967,25.58438208891733,1.7899971008300852,0.7776851230140736,-0.8724994659423828,-2.597666500420466,0.8526675685357006,-1.735082983181421,-0.009915948703344668,2.8215985107421844,8.39996337890625,-37.03280794082622,0.8625835172390405,1,1.3199996948242188,0.9999980926513672,-1.7075004577636719,-3.030000686645508,-1.920001983642571,2,-0.06684004275238786,-4.375137094081915,40.02999877929688,-2.6774010951825504,39.90999984741211,1.3333418104599266,40.13000106811523,-0.06684004275238786
10802,2023-01-19,38.27000045776367,38.59000015258789,38.22000122070313,38.5099983215332,3661900.0,-0.00468141226538743,-1.1764877479580422,0.16216076891948666,46.80133707096687,64.93215523942673,1.8213243117916846,0.9423325710539814,-0.8613139021923857,-2.694095424672774,25.504879591710345,0.3699989318847585,0.8076546428600864,-1.059499740600586,-2.7653212089141093,0.6463217277129374,-1.912410474757344,-0.20658900644382783,2.880334912109369,2.0491502131694954,-43.83608727993709,0.8529107341567602,1,1.489999771118164,1.1799983978271484,-1.5174999237060547,-2.8400001525878906,-1.5100021362304688,3,-0.06401883286213628,1.2025317066928707,38.45000076293945,-4.375137094081915,40.02999877929688,-2.6774010951825504,39.90999984741211,-0.06401883286213628
10803,2023-01-20,37.97999954223633,38.34000015258789,37.40999984741211,38.290000915527344,4347200.0,-0.007577760963117797,3.536588542878144,1.2916838859395365,43.535181369794614,60.9639080458745,2.010816655943124,1.2565925095757962,-0.522484896731811,-2.3794822097216795,25.815840130359497,0.9300003051757812,0.8449797841580562,-1.324000549316409,-3.096602967730071,0.44860186909725286,-2.2103017585232365,-0.43769934010958167,2.9945157786865195,19.3877537780442,-25.836730224943054,0.88630120920683,1,1.375,1.375,-1.2074995040893555,-2.549999237060547,-1.5699996948242188,4,-0.04133753853994315,-1.1764877479580422,38.27000045776367,1.2025317066928707,38.45000076293945,-4.375137094081915,40.02999877929688,-0.04133753853994315
10804,2023-01-23,37.43000030517578,38.13999938964844,37.40999984741211,37.97999954223633,3937900.0,-0.014481286037113072,-1.4745740794620632,1.774183227711807,40.364184913827806,57.08636742701596,2.24333806259299,1.7921521322929408,0.08417566324544623,-1.8098947694334768,25.487352563714406,0.7299995422363281,0.8827120027775734,-1.806499862670897,-3.7570053229623213,0.14400559762052723,-2.781752592816609,-0.8312471325251849,3.2593537778662096,0.6896705944873708,-44.934179890869245,0.9752527301457132,1,1.6749992370605469,1.9249992370605469,-0.48000049591064453,-1.9750003814697266,-1.6899986267089844,0,-0.028586686777992365,3.536588542878144,37.97999954223633,-1.1764877479580422,38.27000045776367,1.2025317066928707,38.45000076293945,-0.028586686777992365
10805,2023-01-24,37.2599983215332,37.65999984741211,37.18999862670898,37.41999816894531,4461000.0,-0.004541864340275481,-2.133349439873759,0.2909092170149606,38.15985477685752,53.022760446097834,2.1433513186901223,1.943668913785615,0.3151898280934091,-1.6164637847489018,25.44158805535939,0.4700012207031321,0.7468452441578322,-1.9015018463134794,-4.035844856501953,0.2328411638749941,-2.968673351407716,-0.8343303412192427,3.1670074226584006,2.5089488119753858,-39.88047261090506,1.0671715050942383,1,1.7050018310546875,1.9850006103515625,-0.25999927520751953,-1.7549991607666016,-1.4099998474121094,1,-0.027106773135561535,-1.4745740794620632,37.43000030517578,3.536588542878144,37.97999954223633,-1.1764877479580422,38.27000045776367,-0.027106773135561535
10806,2023-01-25,37.13999938964844,37.459999084472656,36.72999954223633,37.209999084472656,5735600.0,-0.003220583394804244,1.5614032739489498,0.43749850988245953,38.508354593836344,49.17694226311458,1.9512082878157955,2.034065515115863,0.5070253802112532,-1.4675879559385052,25.564541108299792,0.7299995422363281,0.44189085038556897,-1.9365007400512724,-4.25243403657101,0.3794325564684655,-3.0944673883111378,-0.778534091791407,2.963305642794907,22.042995315717366,-20.032939706010435,1.1579666482598683,1,1.5550003051757812,1.875,-0.1400003433227539,-1.635000228881836,-1.2999992370605469,2,-0.020193861398097868,-2.133349439873759,37.2599983215332,-1.4745740794620632,37.43000030517578,3.536588542878144,37.97999954223633,-0.020193861398097868
10807,2023-01-26,36.84000015258789,37.06999969482422,36.4900016784668,37.04999923706055,4793200.0,-0.00807752401698103,3.639984130859375,3.0,21.801788302830616,44.37342680337446,1.8710659532261715,2.2792278608495593,0.8971661373995374,-1.1388857377851593,25.392781363968396,0.6499977111816406,0.15858242299180603,-2.127499961853026,-4.650571117965221,0.3955711942591691,-3.3890355399091234,-0.8659643837969284,2.858508221030611,18.91885204323602,-19.136911214500454,1.2615355780560986,1,1.5799999237060547,2.0550003051757812,0.15999889373779297,-1.335000991821289,-0.9300003051757812,3,-0.008414803800407489,1.5614032739489498,37.13999938964844,-2.133349439873759,37.2599983215332,-1.4745740794620632,37.43000030517578,-0.008414803800407489
10808,2023-01-27,36.459999084472656,36.63999938964844,36.06999969482422,36.4900016784668,3508800.0,-0.010314904086354604,2.454564370513369,0.14287011807447775,4.45346380518194,37.95046302427792,1.87266054958328,2.621133986800615,1.3840944293509807,-0.7308226376924267,25.767282654996716,0.7700004577636719,-0.15616364736204957,-2.398000907897952,-5.158051205159325,0.36204938936342046,-3.7780260565286383,-1.0179757592672658,2.7893183518246047,18.84055300218562,-11.220540231510697,1.3800251486306876,1,1.730001449584961,2.2250003814697266,0.5974998474121094,-0.9549999237060547,-0.6299972534179688,4,0.008228174563731816,3.639984130859375,36.84000015258789,1.5614032739489498,37.13999938964844,-2.133349439873759,37.2599983215332,0.008228174563731816
10809,2023-01-30,36.97000122070313,37.099998474121094,36.52000045776367,36.58000183105469,4586700.0,0.01398799092256886,-1.2744924977934686,-12.998855689765017,14.867674388250649,32.649174858025724,1.0077366999626989,2.0757931639074556,0.9756104032502932,-1.203444679542912,25.901190835783574,0.6399993896484375,-0.4766485661597315,-1.7979988098144446,-4.684618190673419,1.0886205710445296,-3.2413085002439317,-0.3546891193849575,1.7706253769584421,56.60386412001704,30.37046745874337,1.4433096904294873,1,1.0549983978271413,1.7149982452392507,0.24999809265136008,-1.4300022125244212,-1.0699996948242259,0,-0.015147453470394368,2.454564370513369,36.459999084472656,3.639984130859375,36.84000015258789,1.5614032739489498,37.13999938964844,-0.015147453470394368
10810,2023-01-31,37.18999862670898,37.25,36.68000030517578,37.18999862670898,8349900.0,0.005950700533995379,8.499777481084767,0.0,18.199612408887816,29.63238351449268,0.38277241161575404,1.8307324909262235,0.8405035569619912,-1.3981349845311044,26.240874417067207,0.5699996948242188,-0.7485980085420749,-1.5025012969970746,-4.474340125053224,1.4693375310590753,-2.9884207110251495,-0.01658188296899965,1.1233276664986178,80.57549810637195,57.50754020812374,1.4859194140280734,1,0.14000129699707742,1.4950008392334055,0.2050018310546946,-1.2149982452392507,-2.1099967956542827,1,-0.03898889491221513,-1.2744924977934686,36.97000122070313,2.454564370513369,36.459999084472656,3.639984130859375,36.84000015258789,-0.03898889491221513
10811,2023-02-01,36.90999984741211,37.33000183105469,36.79999923706055,37.13000106811523,4216500.0,-0.007528873074380216,-1.4090893327784713,-100.0,16.00751158059289,26.210847348895573,0.4708657922843784,2.065408911794748,1.207113411039856,-1.0881328272015764,26.997064537617767,0.5300025939941406,-1.024999088158964,-1.686499977111815,-4.761877676169071,1.3888777219454411,-3.224188826640443,-0.14881112758318693,1.044394190054149,66.66656574892068,46.92303710429674,1.5376888495286265,2,0.2950000762939453,1.7749996185302734,0.6500005722045898,-0.7999992370605469,-1.9000015258789134,2,-0.028718541795532793,8.499777481084767,37.18999862670898,-1.2744924977934686,36.97000122070313,2.454564370513369,36.459999084472656,-0.028718541795532793
10812,2023-02-02,36.2599983215332,36.52000045776367,36.09000015258789,36.459999084472656,4489900.0,-0.017610445097969274,1.687472433154124,0.9090893327785007,15.260296601289483,23.069193485728334,0.9004571639031127,2.663748557551166,1.9053983007403232,-0.41240139548773413,27.97333943636062,0.8199996948242188,-1.3585809727871307,-2.217001342773436,-5.4645437021882515,1.0305410166413793,-3.8407725224808473,-0.5932301630660248,1.3928926211103274,15.079230522370437,-5.327386380002537,1.6237711797074081,2,0.845001220703125,2.4250011444091797,1.3325023651123047,-0.14999771118164062,-1.1599998474121165,3,-0.011582961621261156,-1.4090893327784713,36.90999984741211,8.499777481084767,37.18999862670898,-1.2744924977934686,36.97000122070313,-0.011582961621261156
10813,2023-02-03,36.45000076293945,36.58000183105469,35.61999893188477,36.47000122070313,4399300.0,0.0052400013844848825,6.99996821107838,0.10000190734139242,18.77257660034786,20.67012589534168,0.5259053281303778,2.3152177124264597,1.752375477402154,-0.5799383487933696,26.987632122704397,0.9600028991699148,-1.4842960124939353,-1.850998878479004,-5.139133040632608,1.4371352836745999,-3.4950659595558093,-0.20693179740219847,0.9496275800529901,48.53803648272102,25.53183915311299,1.6440670810768034,2,0.18999862670898438,2.009998321533203,1.3699989318847656,-0.29000091552734375,-0.970001220703125,4,-0.014814839622071863,1.687472433154124,36.2599983215332,-1.4090893327784713,36.90999984741211,8.499777481084767,37.18999862670898,-0.014814839622071863
10814,2023-02-06,36.90999984741211,36.95000076293945,36.459999084472656,36.459999084472656,3302500.0,0.012620002053343127,-1.1777815453736278,-22.49952317374749,23.46940165705739,19.037853326475,-0.017447697145179575,1.6192663996477492,1.329660844529549,-0.998442205448292,25.541507551861148,0.5,-1.6112489556240916,-1.188499832153319,-4.2801065502575995,1.9031068859509617,-2.7343031912054627,0.35730352689882494,0.16929520158095102,75.43852213078355,50.44873753073228,1.545803359052141,2,-0.37000083923339844,1.5499992370605469,1.0700006484985352,-0.6949996948242188,-1.2400016784667969,0,-0.02926030942352187,6.99996821107838,36.45000076293945,1.687472433154124,36.2599983215332,-1.4090893327784713,36.90999984741211,-0.02926030942352187
10815,2023-02-07,36.2599983215332,36.61999893188477,35.70000076293945,36.560001373291016,3910800.0,-0.017610445097969274,3.3809627611261344,-0.6666723180604417,27.878783675268537,17.856789891078574,0.5317003867964871,2.0465597388470655,2.000813568455996,-0.30551371782190984,24.04096796820354,1.2099990844726562,-1.7198530722483838,-1.6305013656616225,-4.622635071619015,1.3616323402957704,-3.1265682186403225,-0.1344345126829225,0.69000244140625,37.42680143753585,9.91144259355255,1.4960668529786978,2,0.21500205993652344,2.200000762939453,1.872502326965332,-0.0449981689453125,-0.37999725341796875,1,-0.009928207730790506,-1.1777815453736278,36.90999984741211,6.99996821107838,36.45000076293945,1.687472433154124,36.2599983215332,-0.009928207730790506
10816,2023-02-08,36.290000915527344,36.41999816894531,36.06999969482422,36.11000061035156,4225000.0,0.0008274295472407989,-1.6922738343261245,-0.5999949137887188,29.37503427262166,18.698261665499803,0.41174512552567677,1.7810224805666905,1.9846874168826858,-0.2962902209183511,22.82498267143796,0.34999847412109375,-1.766809997156379,-1.3929988861084013,-4.211233942923187,1.425236170706384,-2.802116414515794,0.016118642298991404,0.6599998474121094,50.376019641361324,18.828075110151072,1.409117528407394,2,0.1849994659423828,2.1699981689453125,1.9200000762939453,-0.07500076293945312,-0.7700004577636719,2,-0.03334249253090893,3.3809627611261344,36.2599983215332,-1.1777815453736278,36.90999984741211,6.99996821107838,36.45000076293945,-0.03334249253090893
10817,2023-02-09,35.959999084472656,36.47000122070313,35.68000030517578,36.29999923706055,3535800.0,-0.009093464390448447,1.323518027140257,-1.8888865341414827,29.132260228140538,21.440350156939648,0.6747484716752368,1.8465583304148936,2.3275961121713777,0.06806383998433319,22.074887930343664,0.7900009155273509,-1.7972372786854294,-1.4950006484985323,-4.074560386156236,1.0845590891591712,-2.784780517327384,-0.20522077966968055,0.7506013488769554,25.56388605256778,-7.211504817569349,1.2897798688288507,2,0.5150012969970703,2.5,2.297501564025879,0.2550010681152344,0.19000244140625,3,-0.02641826438059247,-1.6922738343261245,36.290000915527344,3.3809627611261344,36.2599983215332,-1.1777815453736278,36.90999984741211,-0.02641826438059247
10818,2023-02-10,36.36999893188477,36.43999862670898,35.90999984741211,36.08000183105469,3211400.0,0.011401553332885062,1.465130720983716,-0.8529322667145582,38.72340978135337,24.090987422839948,0.2800944572115398,1.2020554396535346,1.9381125673395942,-0.31139742638616497,21.36485829779658,0.5299987792968679,-1.8181529595263157,-0.8970006942748938,-3.1875682581768956,1.393566869627108,-2.0422844762258947,0.24828308767610707,0.14429323120116777,54.330580945144035,16.77379731099566,1.1452837819509996,2,0.10500144958495383,2.0900001525878835,1.9850015640258718,-0.1549987792968821,0.04999923706053977,4,-0.034918902806189145,1.323518027140257,35.959999084472656,-1.6922738343261245,36.290000915527344,3.3809627611261344,36.2599983215332,-0.034918902806189145
10819,2023-02-13,36.77999877929688,36.83000183105469,36.2400016784668,36.34000015258789,3403100.0,0.011273023355870215,1.1851666089757626,1.5172518119993033,45.141711190716926,27.08455395415429,-0.17845838836850447,0.5750223289582905,1.5209335639930615,-0.6840130371617974,20.751535881665045,0.5900001525878906,-1.7072234577757328,-0.330500793457027,-2.2599783995399676,1.5989768126259136,-1.2952395964984973,0.6342380095844433,-1.1599998474121094,95.65191431206235,51.44510104756411,0.9647388030414706,2,-0.30499839782715554,1.6800003051757741,2.3550004959106374,0.21500015258788352,-0.45999908447266336,0,-0.035345276786477475,1.465130720983716,36.36999893188477,1.323518027140257,35.959999084472656,-1.6922738343261245,36.290000915527344,-0.035345276786477475
10820,2023-02-14,36.060001373291016,36.72999954223633,35.75,36.72999954223633,3632700.0,-0.019575786566125353,1.92537976269102,-1.5227278638495372,40.25273380665836,29.778467534828234,0.4072153057871688,1.0354350116530142,2.2300729770359027,0.06413255484102365,20.256656864605183,1.029998779296882,-1.4946093422423985,-0.8519983291625977,-2.2644038981471724,0.560407239821977,-1.5582011136548815,-0.14579554467031386,-0.41580238342284304,33.04352729661056,-13.389903303426998,0.7062027844922867,2,0.22499847412109375,2.3999977111816406,3.2199974060058594,1.05999755859375,0.5099983215332031,1,-0.010815396269911681,1.1851666089757626,36.77999877929688,1.465130720983716,36.36999893188477,1.323518027140257,35.959999084472656,-0.010815396269911681
10821,2023-02-15,35.880001068115234,36.13000106811523,35.599998474121094,36.13000106811523,3379900.0,-0.0049916888053449515,3.2400207519533093,0.37313534810630017,41.143929359201934,32.65442673015184,0.475778560385983,1.0677705148140717,2.387550898026973,0.2644945954536979,22.223376473322602,0.5300025939941335,-1.3853712947765615,-0.903498649597168,-2.188640794618209,0.381643495423873,-1.5460697221076884,-0.2609275770866475,0.9500007629394531,22.764376407247287,-26.027947008616923,0.6425710725105215,2,0.39499855041503906,2.319997787475586,3.687498092651367,1.3749980926513672,1.3299980163574219,2,0.0,1.92537976269102,36.060001373291016,1.1851666089757626,36.77999877929688,1.465130720983716,36.36999893188477,0.0
10822,2023-02-16,35.81999969482422,35.970001220703125,35.56999969482422,35.709999084472656,3185800.0,-0.0016722790274478205,-1.0512930865839822,-0.4400024414062625,43.72550368903224,35.4269741844501,0.5216606784405329,0.9853313527012517,2.419677338984357,0.3512620440225618,24.27951810170362,0.40000152587890625,-1.3081866497128587,-0.8409999847412095,-1.9893238651797915,0.3073238956973725,-1.4151619249605005,-0.2668380445219185,0.9854020690917977,19.841236202021182,-31.38733799798258,0.5741619402192893,2,0.4400005340576172,2.335000991821289,3.747499465942383,1.4349994659423828,1.3699989318847585,3,-0.008375188152329738,3.2400207519533093,35.880001068115234,1.92537976269102,36.060001373291016,1.1851666089757626,36.77999877929688,-0.008375188152329738
10823,2023-02-17,36.40999984741211,36.58000183105469,35.91999816894531,36.0,3762700.0,0.01647124951464307,-1.3157880647557605,3.727250658898599,44.59458563804436,37.77421684900421,-0.08337844905200598,0.2863619183978017,1.8303275079499173,-0.20268099901123549,25.114499121873003,0.7600021362304688,-1.1744519374839655,-0.17249984741211222,-1.1418807745760517,0.7968810797518273,-0.657190310994082,0.31219061616985755,0.3459858337402366,66.66656574892068,15.452114528159854,0.48469046358196805,2,-0.20999908447265625,1.7049999237060547,3.157499313354492,0.8449993133544922,0.8699989318847727,4,-0.007140849289283491,-1.0512930865839822,35.81999969482422,3.2400207519533093,35.880001068115234,1.92537976269102,36.060001373291016,-0.007140849289283491
10824,2023-02-21,36.36000061035156,36.65999984741211,35.81999969482422,36.599998474121094,4219200.0,-0.001373228159024631,3.6666596024244478,-0.5853608611914886,41.716596502208574,39.3117516075531,-0.1336565905907392,0.26571254216449347,1.8588101311755878,-0.1024982286927596,26.030058767997954,0.8400001525878906,-0.97197451610689,-0.1689990997314439,-1.0560492858103316,0.7180510863474439,-0.6125241927708913,0.27452599330800354,0.3485456313476618,68.10353615905974,19.751968752384037,0.44352509303944554,2,-0.15999984741210938,1.5999984741210938,3.207498550415039,0.8949985504150391,1.2000007629394531,1,0.0016500978434161873,-1.3157880647557605,36.40999984741211,-1.0512930865839822,35.81999969482422,3.2400207519533093,35.880001068115234,0.0016500978434161873
10825,2023-02-22,36.25,36.849998474121094,36.2400016784668,36.40999984741211,3989800.0,-0.003025319265815618,-5.777874324467521,0.6666719649044728,43.181830720716555,40.84584010178587,-0.028187620743686637,0.31217218199464014,1.9371903566694613,0.051967201276291064,26.63752882046577,0.6099967956542969,-0.8045915601672959,-0.22849979400634624,-1.0531276453514238,0.5961280573387313,-0.6408137196788886,0.1838141316661961,-0.6800003051757812,53.12507450587702,6.797341076087974,0.4123139256725395,2,-0.04000091552734375,1.6900005340576172,3.3749990463256836,1.0049991607666016,1.1399993896484375,2,0.0019310260641163257,3.6666596024244478,36.36000061035156,-1.3157880647557605,36.40999984741211,-1.0512930865839822,35.81999969482422,0.0019310260641163257
10826,2023-02-23,36.38999938964844,36.66999816894531,36.16999816894531,36.25,3043300.0,0.0038620521282326514,-2.3332994252581254,-0.8749970197649191,51.501165110982875,43.33127397765724,-0.17043340066557988,0.11921599961925011,1.7816973057346814,-0.03894871597957206,26.814547409432176,0.5,-0.6862206854997766,-0.051000404357907314,-0.8149483633602514,0.7129475546444368,-0.43297438385908293,0.3309735751432683,-0.7943997192382781,64.06253725293851,13.212754923333847,0.38197397950117296,2,-0.18000030517578125,1.385000228881836,3.247499465942383,0.8649997711181641,1.1700019836425781,3,0.0049464223191766354,-5.777874324467521,36.25,3.6666596024244478,36.36000061035156,-1.3157880647557605,36.40999984741211,0.0049464223191766354
10827,2023-02-24,36.52999877929688,36.63000106811523,36.22999954223633,36.25,3413200.0,0.003847194064209525,-1.5000119209402794,2.0000000000000506,50.93455569944846,44.688067968556695,-0.24705598627568293,-0.04764130365989416,1.6130045251168283,-0.11849297866832131,26.76018121890208,0.40000152587889914,-0.5704187451037086,0.10449905395508807,-0.637630568708552,0.8466286766187281,-0.26656575737673194,0.4755638652869081,-0.9093111328125048,68.93203164350756,17.054949525804567,0.3710648113318214,2,-0.31999969482422586,0.5500011444091726,3.080000877380364,0.7250003814697195,0.9099998474120952,4,0.018614846096331128,-2.3332994252581254,36.38999938964844,-5.777874324467521,36.25,3.6666596024244478,36.36000061035156,0.018614846096331128
10828,2023-02-27,36.7599983215332,36.93999862670898,36.599998474121094,36.68000030517578,3361800.0,0.0062961825875196276,-1.833314789795697,0.2857084468664778,48.148130705558344,45.022114581316856,-0.4647944311492722,-0.2677404757917472,1.3641297662966352,-0.2905569875891203,26.113473893137584,0.40999984741209516,-0.45903873965770003,0.3194986343383803,-0.4375443551838316,1.0765416238605923,-0.05902286042272209,0.6980201290994827,-1.1147244584960916,83.9285288537851,33.584682484511866,0.37852149476110575,2,-0.5049991607666016,0.19500160217285156,2.845001220703125,0.49500083923339844,0.8200035095214844,0,0.011697506115605272,-1.5000119209402794,36.52999877929688,-2.3332994252581254,36.38999938964844,-5.777874324467521,36.25,0.011697506115605272
10829,2023-02-28,36.40999984741211,36.81999969482422,36.400001525878906,36.63000106811523,5706400.0,-0.0095211776415145,-2.5000158947134183,-2.7500834485717487,52.00002034505208,46.32736864113838,-0.1931069980328175,0.04021482790864184,1.6827373646336028,0.09996282004932056,26.267631442391227,0.4199981689453125,-0.32217059797034153,-0.0024997711181669047,-0.7173306612795187,0.7123311190431849,-0.3599152161988428,0.354915673962509,-0.7129369938281229,31.169030621597404,-19.9491476786047,0.35741544508067513,2,-0.1550006866455078,0.44499969482421875,2.9449996948242188,0.8449993133544922,1.8600006103515625,1,0.02389450523292469,-1.833314789795697,36.7599983215332,-1.5000119209402794,36.52999877929688,-2.3332994252581254,36.38999938964844,0.02389450523292469
10830,2023-03-01,35.7400016784668,36.25,35.290000915527344,36.25,3687300.0,-0.01840148782623341,2.764714682144914,2.3181613261202023,43.73576547321847,46.61535043158466,0.4768740454511473,0.628222342609746,2.3183923962343655,0.8087540925309895,27.07619090695581,1.1199989318847656,-0.28774932743310444,-0.5999980926513686,-1.275867033767696,0.07587084846495884,-0.9379325632095288,-0.26206362209320844,1.1999969482421804,27.27281134330716,-22.950339517334434,0.33793447055816367,3,0.3749980926513672,0.7349987030029297,3.4899978637695312,1.5149974822998047,2.6399993896484304,2,0.05092332426835777,-2.5000158947134183,36.40999984741211,-1.833314789795697,36.7599983215332,-1.5000119209402794,36.52999877929688,0.05092332426835777
10831,2023-03-02,35.849998474121094,36.0,35.70000076293945,35.7400016784668,3373000.0,0.0030776941938581714,-2.157909530788845,-0.21568070130822106,48.68104484520711,47.165966115604085,0.40473615072764346,0.45823512168163916,2.184294029227857,0.7583830919689234,28.054706865502215,0.2999992370605469,-0.3205098695565951,-0.43700122833251953,-1.0905446807519965,0.21654222408695745,-0.7637729545422545,-0.1102295021227846,1.0570001983642499,33.939293054698354,-18.60156737047781,0.326771726209737,3,0.2650012969970703,0.5250015258789062,3.2550010681152344,1.4050006866455078,1.720001220703125,3,0.04295679166176303,2.764714682144914,35.7400016784668,-2.5000158947134183,36.40999984741211,-1.833314789795697,36.7599983215332,0.04295679166176303
10832,2023-03-03,35.84000015258789,36.0,35.279998779296875,35.689998626708984,3275200.0,-0.0002788932206070349,2.0638270242192065,1.3636899601179122,42.97081798680527,46.985547487688635,0.4669775729883554,0.4586712266692885,2.1657090367723413,0.8239239748526543,28.479215453805274,0.720001220703125,-0.26428979997908897,-0.42599964141845703,-1.1095006998035544,0.2575014169666403,-0.7677501706110093,-0.08424911222590481,1.0346585647582955,33.73502558834831,-17.8119494277624,0.3417505291925492,3,0.26999855041503906,0.4650001525878906,3.0149993896484375,1.414999008178711,2.0699996948242188,4,0.0479911052840476,-2.157909530788845,35.849998474121094,2.764714682144914,35.7400016784668,-2.5000158947134183,36.40999984741211,0.0479911052840476
10833,2023-03-06,35.90999984741211,36.0,35.59000015258789,35.709999084472656,3815600.0,0.0019531164767354614,1.1578878682929277,1.3333248563145312,37.317758641207014,46.49678772535513,0.3560350593075512,0.3648476668401628,2.055744433241685,0.7989413986710616,28.49797847925235,0.4099998474121094,-0.19703560485932314,-0.3289999008178697,-1.0244550135746096,0.3664552119388702,-0.6767274571962361,0.018727655560496714,0.9008724724121038,40.909135946812256,-4.849884547433248,0.3477275563783682,3,0.1999988555908203,0.3950004577636719,2.747500419616699,1.3449993133544922,1.7099990844726634,0,0.042606482478365404,2.0638270242192065,35.84000015258789,-2.157909530788845,35.849998474121094,2.764714682144914,35.7400016784668,0.042606482478365404
10834,2023-03-07,35.83000183105469,36.0099983215332,35.5,35.93000030517578,6989500.0,-0.0022277364716610792,2.923146898292153,-0.4999904632932156,45.878128849748215,46.79637640635865,0.39442448373930716,0.3792296982643961,2.0846750634549807,0.9188388890698889,29.138678233176407,0.5099983215332031,-0.14282552551911465,-0.35499801635742045,-0.9967215169428059,0.28672548422796496,-0.6758597666501132,-0.03413626606472775,0.919635547148431,56.70127418593677,8.94825845784706,0.3208617502926922,3,0.2799968719482422,0.47499847412109375,2.6074981689453125,1.424997329711914,1.7099990844726562,1,0.04884175022517678,1.1578878682929277,35.90999984741211,2.0638270242192065,35.84000015258789,-2.157909530788845,35.849998474121094,0.04884175022517678
10835,2023-03-08,35.900001525878906,36.150001525878906,35.66999816894531,35.939998626708984,6289400.0,0.0019536614916817463,1.0869579639596307,0.399977111467155,50.37314441962983,46.671040773986086,0.30123445271808436,0.2960560553857974,1.964013259359092,0.8945005575601144,29.04749936938269,0.48000335693359375,-0.13487363005390307,-0.2669984817504911,-0.9199613453239976,0.3859643818230154,-0.5934799135372444,0.05948295003626214,0.7908503083679648,71.26445853393317,19.50988784489725,0.3264814317867535,3,0.20999717712402344,0.404998779296875,2.454998016357422,1.6799983978271484,1.0699996948242259,2,0.06601668053346255,2.923146898292153,35.83000183105469,1.1578878682929277,35.90999984741211,2.0638270242192065,35.84000015258789,0.06601668053346255
10836,2023-03-09,35.080001831054695,36.040000915527344,34.84999847412109,36.040000915527344,4543300.0,-0.02284121615518886,1.4791741172543837,24.001716738197246,39.24417702035555,45.372109809642424,1.0235013098613592,1.0759207571120015,2.720198741152423,1.7430832138591796,29.209220485978037,1.190002441406257,-0.12885807016652961,-1.0264982223510657,-1.8367539719746233,-0.21624247272750807,-1.431626097162841,-0.6213703475392904,1.5544158809941777,17.692524384662427,-36.5250435296394,0.4051278748117787,3,0.8149967193603374,1.009998321533196,2.927497863769524,2.49999809265136,2.1899986267089773,3,0.09407066889429849,1.0869579639596307,35.900001525878906,2.923146898292153,35.83000183105469,1.1578878682929277,35.90999984741211,0.09407066889429849
10837,2023-03-10,35.009998321533196,35.2599983215332,34.84000015258789,35.09999847412109,3270900.0,-0.0019955389357912967,1.048772318313274,0.0937502483529241,26.02729346352112,42.91423900497162,0.9557227274205076,1.128987157053018,2.7184560442763157,1.8429898435543564,29.062466148440546,0.4199981689453125,-0.13040774289943613,-1.049001693725593,-1.9953711270601602,-0.10263226039102591,-1.5221864103928766,-0.5758169770583095,1.5173542362400099,12.976945857562889,-38.02734983028011,0.4731847166672829,3,0.8200016021728587,0.8850021362304759,2.9350013732910227,2.9000015258789134,2.190002441406257,4,0.07312200788414414,1.4791741172543837,35.080001831054695,1.0869579639596307,35.900001525878906,2.923146898292153,35.83000183105469,0.07312200788414414
10838,2023-03-13,35.09999847412109,35.790000915527344,34.900001525878906,34.950000762939446,3882000.0,0.0025706985690581163,-6.120103761349302,-1.6666384096977918,28.716118688977474,40.327138820963334,0.6766451515079623,0.9897061086291004,2.5682042399457075,1.7843584405861748,28.546752705789793,0.8899993896484375,-0.19459666270214626,-0.8955015182495174,-1.9211197212746356,0.1301166847756008,-1.4083106197620765,-0.3826924167369583,1.2923658912372957,19.847179310966848,-27.796457893886743,0.5128091015125587,3,0.44500160217285867,0.7950019836425852,2.795001029968269,2.87500190734864,2.250000000000007,0,0.08005702266234604,1.048772318313274,35.009998321533196,1.4791741172543837,35.080001831054695,1.0869579639596307,35.900001525878906,0.08005702266234604
10839,2023-03-14,35.47999954223633,35.70000076293945,35.209999084472656,35.31999969482422,4378700.0,0.010826241727486474,-1.5789489534708627,1.0666819256885633,38.08045842619138,39.69877137129366,0.16857812805510264,0.5347348662856461,2.127256391063952,1.4273966055013716,28.666802024544104,0.6000022888183665,-0.2646863713364098,-0.45050048828125,-1.4305426768328715,0.5295417002703715,-0.9405215825570608,0.039520605994560754,0.7881756861004163,48.85486402511291,1.8259150524242784,0.4900210942758115,3,0.015001296997070312,0.41500091552734375,2.0699996948242188,2.8500003814697266,1.9200019836425781,1,0.060315654375951544,-6.120103761349302,35.09999847412109,1.048772318313274,35.009998321533196,1.4791741172543837,35.080001831054695,0.060315654375951544
10840,2023-03-15,35.66999816894531,35.68000030517578,35.049999237060554,35.25,3730200.0,0.005355091013538704,1.8636253294492673,2.624991059294757,39.02434202109724,38.62580439083701,-0.036201771060113686,0.3309901116509266,1.8795188382773205,1.2617759434123386,28.41653309147645,0.6300010681152273,-0.34225491439883626,-0.2410017013549819,-1.225703449521717,0.7437000468117532,-0.7333525754383459,0.2513491727283821,0.4839230533315231,69.16645738826918,23.28865941515346,0.49235087408336714,3,-0.17499732971191406,0.220001220703125,1.830000877380371,2.7900009155273438,1.7800025939941406,2,0.0524250866996141,-1.5789489534708627,35.47999954223633,-6.120103761349302,35.09999847412109,1.048772318313274,35.009998321533196,0.0524250866996141
10841,2023-03-16,35.880001068115234,35.88999938964844,35.36000061035156,35.61999893188477,3407400.0,0.005887381832072824,2.785722070844687,0.6190554041780031,40.29852615804705,38.32888307653054,-0.26988224198745314,0.12752551178120086,1.6088358493115678,1.0867209252868406,27.88133751558345,0.529998779296875,-0.4158645352309449,-0.030998802185060015,-1.015700550351795,0.953702945981675,-0.523349676268424,0.46135207189830396,0.16880646858648873,99.04777820970678,53.76932326784717,0.49235087408336714,3,-0.38500022888183594,0.009998321533203125,1.587498664855957,2.579998016357422,1.8400001525878977,3,0.030379044596978266,1.8636253294492673,35.66999816894531,-1.5789489534708627,35.47999954223633,-6.120103761349302,35.09999847412109,0.030379044596978266
10842,2023-03-17,35.52000045776367,35.93000030517578,35.22999954223633,35.86000061035156,9657500.0,-0.010033461528279553,1.9166726271368286,-1.307682150297873,32.18391686580587,37.75845621259708,0.044648063332594745,0.48896821315783967,1.908524874956015,1.474661701081473,27.34196483210339,0.7000007629394531,-0.4087254604831969,-0.37599945068359375,-1.375565442034251,0.6235665406670634,-0.8757824463589188,0.12378354499173128,0.4321024882089475,60.19414239578087,18.986551713796416,0.49978299567532736,3,-0.024999618530273438,0.3699989318847656,1.9474992752075195,2.9399986267089844,2.6199989318847656,4,0.049268017383076845,2.785722070844687,35.880001068115234,1.8636253294492673,35.66999816894531,-1.5789489534708627,35.47999954223633,0.049268017383076845
10843,2023-03-20,36.150001525878906,36.54999923706055,35.84000015258789,36.0,5942300.0,0.017736516328719087,-2.021264852931628,-0.4411807604707783,46.54257396812901,37.83228344797272,-0.6120971118217824,-0.17023819746118818,1.1817353493498217,0.871598039932806,27.407932130847247,1.029998779296875,-0.4226610315791959,0.26700153350829936,-0.710946774306521,1.2449498413231197,-0.22197262039910726,0.755975687415706,-1.3100013732910156,73.33348592122383,29.58145186622231,0.48897415390740945,3,-0.4550018310546875,-0.26000213623046875,1.3174982070922852,2.30999755859375,1.6699981689453125,0,0.029045620822695684,1.9166726271368286,35.52000045776367,2.785722070844687,35.880001068115234,1.8636253294492673,35.66999816894531,0.029045620822695684
10844,2023-03-21,36.41999816894531,36.43999862670898,35.970001220703125,36.36999893188477,4947200.0,0.007468786491561241,9.444369092528936,0.33332485631448394,60.11900504426071,38.91515685070949,-0.8823947915694461,-0.45904498306590114,0.7841765920303203,0.6297435944494154,27.375878773100716,0.46999740600585227,-0.4032311722139994,0.5339982986450167,-0.45045733050006476,1.5184539277900981,0.041770484072472414,1.026226113217561,-1.5457980346679676,91.333262125651,43.61729476917669,0.49222781457254244,3,-0.7249984741210938,-0.529998779296875,1.047501564025879,2.0400009155273438,1.4800033569335938,1,0.02553542976201406,-2.021264852931628,36.150001525878906,1.9166726271368286,35.52000045776367,2.785722070844687,35.880001068115234,0.02553542976201406
10845,2023-03-22,36.31999969482422,37.02000045776367,36.31999969482422,36.540000915527344,4363800.0,-0.0027457023379633405,-5.3636079900124844,-4.400091554132006,57.014946787795665,40.88968682486949,-0.8007630817414437,-0.37263880616310985,0.7702294133385266,0.7543950431265429,27.320526077334716,0.7000007629394531,-0.3693440271716071,0.430499839782712,-0.5598845579708467,1.4208842375362707,-0.06469235909406734,0.9256920386594913,-1.4122835784912127,60.89383212783278,10.962831473813687,0.4951921988767803,3,-0.3899993896484375,-0.3899993896484375,1.1475000381469727,2.1399993896484375,1.6399993896484375,2,0.029735733483736704,9.444369092528936,36.41999816894531,-2.021264852931628,36.150001525878906,1.9166726271368286,35.52000045776367,0.029735733483736704
10846,2023-03-23,36.56999969482422,36.72000122070313,36.13999938964844,36.22000122070313,6659300.0,0.006883259969730382,-1.2745074573279558,-1.5908933277846813,60.16712411154213,44.68300134131627,-0.9132141923829735,-0.6413442617520815,0.4061946966646488,0.5221298233347369,27.272991899999965,0.5800018310546946,-0.3619696960744889,0.6714998245239272,-0.34105829129221377,1.6840579403400682,0.16522076661585317,1.1777788824320012,-1.5777922048339832,74.86030543135894,21.935447927617247,0.5062790579080708,3,-0.6099987030029297,-0.6399993896484375,0.8024997711181641,1.8899993896484375,1.6500015258789134,3,0.024063469386350178,-5.3636079900124844,36.31999969482422,9.444369092528936,36.41999816894531,-2.021264852931628,36.150001525878906,0.024063469386350178
10847,2023-03-24,37.209999084472656,37.22999954223633,36.4900016784668,36.63000106811523,3587700.0,0.017500667076544074,1.3870939955331048,1.6571444141689913,65.62499140317587,48.783987198449424,-1.3503263886870656,-1.2941388524168076,-0.3453328023788771,-0.1099649315319482,27.11206566342066,0.7399978637695312,-0.3582856025111951,1.2774991989135742,0.13795446054714944,2.417043937279999,0.7077268297303618,1.8472715680967866,-2.1366798757714847,98.56111751468248,42.293951048526196,0.5697723691832116,3,-1.0699996948242188,-1.1749992370605469,0.027500152587890625,1.239999771118164,1.2400016784667969,4,0.013706050759976884,-1.2745074573279558,36.56999969482422,-5.3636079900124844,36.31999969482422,9.444369092528936,36.41999816894531,0.013706050759976884
10848,2023-03-27,37.18999862670898,37.540000915527344,37.11999893188477,37.2599983215332,3285000.0,-0.000537502237457077,-3.0000363306087405,-0.12068954177437724,66.58531751754509,51.951193764155406,-1.1205162589847149,-1.3072979560968676,-0.42681955954049045,-0.08305394211007666,27.633741673736427,0.420001983642571,-0.2391578522719655,1.2359987258911076,0.017243976559271346,2.454753475222944,0.6266213512251895,1.8453761005570257,-1.9872785979956973,77.70685625148776,20.606681676829112,0.6093773746659175,3,-0.894998550415032,-0.9999980926513601,0.017501831054694605,1.2450008392334055,0.9000015258789134,0,0.025544522667908742,1.3870939955331048,37.209999084472656,-1.2745074573279558,36.56999969482422,-5.3636079900124844,36.31999969482422,0.025544522667908742
10849,2023-03-28,37.27999877929688,37.7400016784668,37.209999084472656,37.27999877929688,3854300.0,0.0024200095700801505,-6.571498637601411,-0.0,66.74752831855287,55.03154779720603,-1.0374322647427476,-1.4005869031544549,-0.6122611819457049,-0.15980187617515185,28.0219335803262,0.5500030517578196,-0.05695180178715731,1.2824989318847742,-0.06055078524173041,2.6255486490112787,0.6109740733215219,1.9540237904480264,-1.890296279638477,71.24985992928559,15.282850380926455,0.6715248585632514,3,-0.7949981689453196,-0.9899978637695384,-0.12249851226807351,1.1550006866455007,0.3400001525878906,1,0.014485003573208921,-3.0000363306087405,37.18999862670898,1.3870939955331048,37.209999084472656,-1.2745074573279558,36.56999969482422,0.014485003573208921
10850,2023-03-29,37.560001373291016,37.83000183105469,37.34000015258789,37.41999816894531,4269400.0,0.007510799441056593,-2.266686164057831,100.0,84.63681049189228,59.958023834299944,-1.1411478211243775,-1.6203234294009405,-0.9902879036050436,-0.41792363225880536,27.289600525074647,0.5500030517578054,0.13408787893362728,1.4715015411376982,-0.034797712320781216,2.9778007945961775,0.7183519144084585,2.224651167866938,-1.9352689557517735,84.0236646321644,22.25619456485478,0.7531496267292379,3,-1.0300006866455078,-1.2250003814697266,-0.48000144958496094,0.8749980926513672,0.2599983215332031,2,0.00905218690512788,-6.571498637601411,37.27999877929688,-3.0000363306087405,37.18999862670898,1.3870939955331048,37.209999084472656,0.00905218690512788
10851,2023-03-30,37.38999938964844,37.709999084472656,37.22000122070313,37.45000076293945,3795200.0,-0.004526144233942042,-1.4500033378792585,-0.42857142857142855,82.33693483198238,65.53058138609734,-0.8207365119498888,-1.4008554954776855,-0.8713706793082707,-0.22457183428359428,26.446067257891503,0.48999786376952414,0.2783561273772506,1.2244995117187472,-0.38441584073660806,2.8334148641741024,0.42004183549106955,2.0289571879464248,-1.5006346424873414,67.16400064906782,-0.7431222539592284,0.804457676227679,3,-0.5549983978271484,-1.0549983978271484,-0.3149995803833008,1.0450000762939453,0.3500022888183594,3,0.015244709925885225,-2.266686164057831,37.560001373291016,-6.571498637601411,37.27999877929688,-3.0000363306087405,37.18999862670898,0.015244709925885225
10852,2023-03-31,37.560001373291016,37.7599983215332,37.290000915527344,37.5099983215332,4441000.0,0.004546723359659666,1.088891526228341,-0.8333651217496344,82.7127527359756,69.54949013808029,-0.7497802197784154,-1.512962726677607,-1.0857324058320614,-0.37335148503855464,25.19886178930011,0.4699974060058594,0.42339819708334403,1.3085014343261747,-0.40747028936416285,3.0244731580165123,0.4505155724810095,2.16648729617134,-1.4377601760626888,61.97192179365221,-11.518155770956604,0.8579858618451677,3,-0.6599998474121094,-1.2250003814697266,-0.5675020217895508,0.8749980926513672,0.25,4,0.017571880279041885,-1.4500033378792585,37.38999938964844,-2.266686164057831,37.560001373291016,-6.571498637601411,37.27999877929688,0.017571880279041885
10853,2023-04-03,37.43999862670898,37.72000122070313,37.2599983215332,37.66999816894531,6459000.0,-0.003194961187285017,1.787848663144798,-4.599710100702003,77.99992588604297,71.53625912050053,-0.4777929965915959,-1.3412244719309,-1.003049419700666,-0.2345248031629552,23.865000997809492,0.460002899169929,0.5586990591573198,1.1119987487792926,-0.6748253699416935,2.8988228675002787,0.21858668941879955,2.0054108081397857,-1.1128261534214872,37.096536024117476,-37.87762416505523,0.8934120593604934,4,-0.45499801635741477,-1.1049976348876882,-0.7949991226196218,0.9950008392334055,-0.6899986267089773,0,0.02697655377342767,1.088891526228341,37.560001373291016,-1.4500033378792585,37.38999938964844,-2.266686164057831,37.560001373291016,0.02697655377342767
10854,2023-04-04,37.58000183105469,37.66999816894531,37.18000030517578,37.47999954223633,6397700.0,0.0037394019626335595,2.5000476845733592,-0.4347934254390923,77.68111455108337,73.83249998308806,-0.48717732214647214,-1.4159988702770079,-1.1617841556374628,-0.34815232756302095,22.32273331341216,0.48999786376953125,0.7768215705149473,1.1645019531249972,-0.6897619175165985,3.018765823766593,0.23737001780419575,2.0916338884457986,-1.0724898348351317,61.53855182694227,-13.584885556776527,0.9271319353207985,4,-0.595001220703125,-1.2450008392333984,-0.9750022888183594,0.8549976348876953,-1.0800018310546875,1,0.013571003104948298,1.787848663144798,37.43999862670898,1.088891526228341,37.560001373291016,-1.4500033378792585,37.38999938964844,0.013571003104948298
10855,2023-04-05,38.27000045776367,38.93999862670898,37.540000915527344,37.59000015258789,9835200.0,0.018360792791095593,-2.589743338941255,6.7998474156017545,80.40705552557276,76.08138125131367,-0.9738948077531688,-2.0230628382918425,-1.857402162679108,-1.0049404535016748,21.558361014580314,1.3999977111816335,0.9207572361888197,1.7360006332397475,-0.2757798291537128,3.747781095633208,0.7301104020430174,2.7418908644364777,-1.6037896813638994,61.931885914433906,-9.745365889980178,1.0058902311967288,4,-0.5550003051757812,-1.3800010681152344,-1.715001106262207,0.16499900817871094,-1.5200004577636719,2,-0.016984622892708523,2.5000476845733592,37.58000183105469,1.787848663144798,37.43999862670898,1.088891526228341,37.560001373291016,-0.016984622892708523
10856,2023-04-06,38.38000106811523,38.77999877929688,38.040000915527344,38.599998474121094,4635400.0,0.002874329998322267,1.5517254987075644,-0.32352545187313814,88.85862016063126,78.66289555769761,-0.8941786100036921,-1.974387524060937,-1.9679912800116526,-1.0753249223348647,20.013958880360004,0.7399978637695384,1.0018799801149783,1.6810012817382756,-0.3696006152779745,3.7316031787545256,0.6557003332301505,2.7063022302464006,-1.3954599926721656,68.18192655400281,-4.743470313055667,1.0253009485081264,4,-0.35000228881835227,-1.4900016784667898,-2.085000991821282,-0.08500099182128196,-1.8400001525878835,3,-0.014590968152844552,-2.589743338941255,38.27000045776367,2.5000476845733592,37.58000183105469,1.787848663144798,37.43999862670898,-0.014590968152844552
10857,2023-04-10,37.56999969482422,38.29999923706055,37.5,38.20000076293945,4790200.0,-0.0211047772472297,-1.0779188609419819,2.8636749839606503,68.39371940095538,78.86382910029874,-0.031000951877693694,-1.0147925987084534,-1.1583314824333684,-0.21995607526280025,18.033839871279362,0.8800010681152273,1.0952063674535495,0.742999839782712,-1.179270375404478,2.665270054969902,-0.21813526781088655,1.7041349473763105,-0.31169456220392533,22.159077362567903,-48.61972708198243,0.9611351075935959,4,0.48999977111816406,-0.6800003051757812,-1.3249998092651367,0.7250003814697266,-1.1300010681152415,0,0.00452493971316148,1.5517254987075644,38.38000106811523,-2.589743338941255,38.27000045776367,2.5000476845733592,37.58000183105469,0.00452493971316148
10858,2023-04-11,37.90999984741211,38.0,37.52000045776367,37.58000183105469,3542300.0,0.009049777890595356,-1.1333276819395584,-0.5238054870996846,68.9567076834373,79.10929347417479,-0.2884633781591077,-1.194735267069717,-1.4824789773551856,-0.5025707644354043,16.981124305073514,0.4799995422363281,1.1726772827854433,0.9424999237060518,-0.8550061283332013,2.740005975745305,0.04374689768642526,1.8412529497256784,-0.4162576256194015,41.47728627379599,-25.598505365851402,0.8987530260196276,4,0.14999961853027344,-1.0200004577636719,-1.702500343322754,0.37999916076660156,-1.220001220703132,1,-0.0026377861916008216,-1.0779188609419819,37.56999969482422,1.5517254987075644,38.38000106811523,-2.589743338941255,38.27000045776367,-0.0026377861916008216
10859,2023-04-12,37.61999893188477,37.84000015258789,37.5099983215332,37.72000122070313,3434200.0,-0.007649720830772644,-1.0624888242515802,-0.30303906042285594,65.77663543008254,77.01371846730706,0.06128305085835706,-0.7759753439263335,-1.1961098013055391,-0.1629943722470628,15.865123797763008,0.40000152587890625,1.1662379582526583,0.545499038696299,-1.1298014518819954,2.2207995292745935,-0.2921512065928482,1.3831492839854462,1.3199996948242045,8.333267105887625,-57.06560510712214,0.8376502452891473,4,0.4400005340576101,-0.7299995422363352,-1.4124994277954173,0.6700000762939382,-1.8199996948242259,2,-0.023125969074587305,-1.1333276819395584,37.90999984741211,-1.0779188609419819,37.56999969482422,1.5517254987075644,38.38000106811523,-0.023125969074587305
10860,2023-04-13,37.540000915527344,37.709999084472656,37.31999969482422,37.5099983215332,4902300.0,-0.0021264757742889273,1.1081108946006413,-0.30001907304978065,62.278458519399805,74.7849988770201,0.1543803948935789,-0.5783505930735444,-1.127840245982739,-0.04392107948094548,14.401043230667149,0.3899993896484375,1.157993290584585,0.37200088500976847,-1.1772414649632381,1.921243234982775,-0.40262028997673127,1.1466220599962682,1.3713977050781168,15.068586209599383,-47.10382502550281,0.7746211749865022,4,0.5199985504150391,-0.6500015258789062,-1.3325014114379883,0.7499980926513672,-1.7000007629394531,3,-0.02770380634426617,-1.0624888242515802,37.61999893188477,-1.1333276819395584,37.90999984741211,-1.0779188609419819,37.56999969482422,-0.02770380634426617
10861,2023-04-14,36.97000122070313,37.40999984741211,36.84000015258789,37.34000015258789,5827600.0,-0.015183795442808568,1.23530027750144,-12.33223140495844,46.9072539970624,70.80661012825198,0.7359288409560705,0.08168413424461818,-0.5674076953521237,0.5638328226753586,12.98480767354194,0.7000007629394531,1.129121837627558,-0.2524988174438434,-1.6831099135855823,1.1781122786978955,-0.9678043655147164,0.4628067306270296,1.877741442871077,8.904188331200027,-46.65498309777401,0.7153055480708694,4,0.9199981689453054,-0.0800018310546946,-0.7625017166137766,1.3199977874755788,-1.5800018310546946,4,-0.005950803717580944,1.1081108946006413,37.540000915527344,-1.0624888242515802,37.61999893188477,-1.1333276819395584,37.90999984741211,-0.005950803717580944
10862,2023-04-17,37.27000045776367,37.31999969482422,37.0,37.13000106811523,2888300.0,0.008114666679873928,1.6666878596178911,-0.3783778210798982,50.96155785944721,67.80234701418578,0.43635421673302943,-0.08483693206169818,-0.8527306151436491,0.28758870772561806,11.346706580952493,0.34999847412108664,1.0159299609719383,-0.0399995803833022,-1.2251893261137639,1.1451901653471594,-0.6325944532485366,0.5525952924819322,1.4572776551513584,37.06899670160184,-15.040559950129953,0.5925948728652315,4,0.6199989318847656,-0.3800010681152344,-1.277501106262207,0.8049983978271484,-2.049999237060547,0,-0.01958678651114054,1.23530027750144,36.97000122070313,1.1081108946006413,37.540000915527344,-1.0624888242515802,37.61999893188477,-0.01958678651114054
10863,2023-04-18,37.20000076293945,37.27000045776367,36.900001525878906,37.060001373291016,3718200.0,-0.0018781779974365032,1.6428610354223434,0.9999999999999493,49.03384291044044,64.61931683189212,0.5238147870281153,0.0715265908023568,-0.7746906954655515,0.37399241743450773,10.718975778910412,0.3699989318847656,0.9159486669194266,-0.16249923706054403,-1.2171713842496032,0.8921729101285152,-0.6898353106550772,0.36483683653398913,1.4140406723559522,36.00006103515625,-13.12292328635644,0.5273360735945309,4,0.6899986267089844,-0.2800006866455078,-1.3375005722045898,0.8699989318847656,-2.1399993896484375,1,-0.020430164533427386,1.6666878596178911,37.27000045776367,1.23530027750144,36.97000122070313,1.1081108946006413,37.540000915527344,-0.020430164533427386
10864,2023-04-19,37.349998474121094,37.36999893188477,36.959999084472656,37.36000061035156,2844600.0,0.004032196454444081,26.334435401818656,-0.0714441416893733,47.38151387130314,60.94981220363994,0.37745328924822275,-0.005507853684349584,-0.929568837455875,0.238563395666759,10.110091843233006,0.4099998474121165,0.7978855419829287,-0.059001541137696734,-1.016210742711614,0.8982076604362206,-0.5376061419246554,0.4196030596492619,1.1576004842118621,58.62056869752045,13.337583542233027,0.4786046007869594,4,0.46000099182128906,-0.3549995422363281,-1.6299982070922852,0.720001220703125,-2.6199989318847656,2,-0.017670679367481457,1.6428610354223434,37.20000076293945,1.6666878596178911,37.27000045776367,1.23530027750144,36.97000122070313,-0.017670679367481457
10865,2023-04-20,37.400001525878906,37.47999954223633,37.22999954223633,37.41999816894531,2938200.0,0.0013387698474058851,2.571444141689373,1.9992372234935163,50.128561930370616,56.646472400277645,0.2135162680106646,0.031145531342097854,-0.9630172061976339,0.1989372760037753,10.49249791412169,0.25,0.7174301618721088,-0.06299858093261435,-0.8718995886220995,0.7459024267568708,-0.4674490847773569,0.3414519229121282,1.0075415041093478,87.5002980235081,43.12682550636423,0.4044505038447411,4,0.1699981689453125,-0.4050025939941406,-1.705000877380371,0.6699981689453125,-2.5600013732910156,3,-0.042780808116043456,26.334435401818656,37.349998474121094,1.6428610354223434,37.20000076293945,1.6666878596178911,37.27000045776367,-0.042780808116043456
10866,2023-04-21,37.45000076293945,37.65999984741211,37.13999938964844,37.56999969482422,4046000.0,0.0013368779417282095,2.466678534643897,6.000953834414346,48.54110761683888,54.44062664648692,0.019806108385111543,0.053180675189196336,-0.9965066642951541,0.15571927564592158,10.74856412833402,0.5200004577636719,0.6279240359691158,-0.05699939727783487,-0.748606700560714,0.6346079060050442,-0.40280304891927443,0.2888042543636047,0.8634896944047767,72.3684804922978,28.972691255223182,0.3458036516414409,4,-0.030000686645507812,-0.3650016784667969,-1.7575006484985352,0.6199989318847656,-3.1599998474121094,4,-0.04299066962756437,2.571444141689373,37.400001525878906,26.334435401818656,37.349998474121094,1.6428610354223434,37.20000076293945,-0.04299066962756437
10867,2023-04-24,37.72000122070313,37.75,37.38000106811523,37.4900016784668,3437900.0,0.00720962489354271,1.5517422817379898,-1.9166799122612412,53.57145985081836,52.731154665084816,-0.2533181021795414,-0.18619918313542172,-1.2358809453172341,-0.10458372124588067,11.389232706077214,0.36999893188477273,0.4562603769533169,0.1875009536743235,-0.495553771436839,0.870555678785486,-0.15402640888125774,0.5290283162299048,0.5050798183557177,96.47072551184436,50.118567768727154,0.3415273625555808,4,-0.3800010681152415,-0.6350021362304759,-2.027501106262214,0.34999847412108664,-2.8500022888183594,0,-0.06177099034068545,2.466678534643897,37.45000076293945,2.571444141689373,37.400001525878906,26.334435401818656,37.349998474121094,-0.06177099034068545
10868,2023-04-25,38.13999938964844,38.43999862670898,37.7599983215332,37.810001373291016,5638000.0,0.011134627660478014,-2.1627618143590595,1.4347768397657659,56.666642446349016,51.71893322244776,-0.7121500193436745,-0.5600927293775726,-1.6329586194145662,-0.5110663087835263,12.003661656752772,0.7199974060058452,0.2454451431732565,0.5599990844726577,-0.1541880627523966,1.274186231697712,0.20290551086012698,0.9170926580851884,-1.2999992370605469,79.72977501011707,33.84044547780407,0.35709357361252725,4,-0.5,-0.75,-2.4474992752075195,-0.06999969482421875,-3.720001220703132,1,-0.07655999516711653,1.5517422817379898,37.72000122070313,2.466678534643897,37.45000076293945,2.571444141689373,37.400001525878906,-0.07655999516711653
10869,2023-04-26,37.81999969482422,38.150001525878906,37.72000122070313,37.86000061035156,5149700.0,-0.008390133716443371,-2.583367771879226,-0.12121562416914237,44.12531336808058,49.70191709452341,-0.40319721604017644,-0.20823980293237554,-1.3065018259340349,-0.19556110132032956,12.3583971124652,0.43000030517577414,0.16891499664150444,0.2129993438720703,-0.49422939572844626,0.9202280834725869,-0.14061502592819153,0.5666137136723322,-0.9479995727539077,52.30774648094,8.098726977703308,0.3536143698002588,4,-0.18000030517578125,-0.36499977111816406,-2.0275001525878906,0.25,-2.6899986267089844,2,-0.07297721691708303,-2.1627618143590595,38.13999938964844,1.5517422817379898,37.72000122070313,2.466678534643897,37.45000076293945,-0.07297721691708303
10870,2023-04-27,37.900001525878906,37.90999984741211,37.29999923706055,37.43000030517578,2595100.0,0.002115331351143279,1.489809264305177,-11.749761586877742,43.684215281479595,49.34380168168087,-0.4769154338236703,-0.2755934690081574,-1.355772579113058,-0.2772428061521879,12.315549962329188,0.6100006103515625,0.059978901414879715,0.2760011672973661,-0.4427228639918255,0.9947251985865577,-0.08336084834722612,0.6353631829419584,-0.9966414337158227,58.461737096779245,16.57109825460101,0.3593620156445946,4,-0.23000144958496094,-0.3600025177001953,-2.107501983642578,0.1699981689453125,-2.8800010681152344,3,-0.08364120992127233,-2.583367771879226,37.81999969482422,-2.1627618143590595,38.13999938964844,1.5517422817379898,37.72000122070313,-0.08364120992127233
10871,2023-04-28,37.959999084472656,38.09000015258789,37.7400016784668,37.84000015258789,3624300.0,0.0015830489756782917,-1.1875186266913036,0.25531621323290693,56.39344221287796,49.94734438761762,-0.42657220849824284,-0.3064082785522899,-1.3779054390683072,-0.34321883689519694,12.570756137951639,0.34999847412109375,-0.018680096766253484,0.3074987411498995,-0.41733500606153484,1.0323324883613338,-0.05491813245581767,0.6699156147556167,-1.025906221618655,57.89475445382911,12.950195740061872,0.36241687360571556,4,-0.28999900817871094,-0.4200000762939453,-2.029998779296875,0.1100006103515625,-3.6399993896484375,4,-0.08219175466632156,1.489809264305177,37.900001525878906,-2.583367771879226,37.81999969482422,-2.1627618143590595,38.13999938964844,-0.08219175466632156
10872,2023-05-01,38.22000122070313,38.36000061035156,38.02999877929688,38.099998474121094,3886200.0,0.006849371509517033,-1.538454766865309,1.0000317894268957,55.218882896398256,50.634571052724034,-0.600828738805312,-0.542230072639704,-1.594306621522371,-0.6098239865554618,12.905038504071904,0.40000152587890625,-0.0664446688978586,0.5345008850097699,-0.23152714960846765,1.3005289196280074,0.15148686770064757,0.9175149023188922,-1.2557902425720329,80.70197159722242,33.85984195880252,0.38301401730911916,5,-0.5200023651123118,-0.5050010681152415,-2.275000572204597,-0.15000152587891336,-4.1200027465820455,0,-0.10282575038346609,-1.1875186266913036,37.959999084472656,1.489809264305177,37.900001525878906,-2.583367771879226,37.81999969482422,-0.10282575038346609
10873,2023-05-02,38.45000076293945,38.5,37.88000106811523,38.18999862670898,3299700.0,0.006017779562804693,2.4444326707074526,2.1666348782502967,64.26121928902327,52.51009387691517,-0.7094782233901427,-0.7301165700116812,-1.7961540163587557,-0.834138830509346,13.205061518087424,0.6199989318847727,0.01332694426893255,0.7140003204345717,-0.11450240135189205,1.5425030422210355,0.29974895954133984,1.1282516813278036,-1.4562740318367986,95.83339956067431,42.297599591589176,0.4142513608932308,5,-0.6300010681152344,-0.5600013732910156,-2.3625011444091797,-0.6300010681152344,-3.990001678466797,1,-0.09310797815393834,-1.538454766865309,38.22000122070313,-1.1875186266913036,37.959999084472656,1.489809264305177,37.900001525878906,-0.09310797815393834
10874,2023-05-03,38.09000015258789,38.72999954223633,37.900001525878906,38.68999862670898,4643700.0,-0.00936282453077486,1.4411695407779734,-2.3076674785057345,58.62068140806639,53.453662707770256,-0.26090657429126907,-0.3477799927923044,-1.409992189398885,-0.48118715608978846,13.79030606308364,0.8299980163574219,0.049444110331705815,0.32849979400634766,-0.511105993642289,1.1681055816549843,-0.09130309981797069,0.748302687830666,-1.0360224907293443,55.244807477872094,-3.026430672171223,0.4198028938243193,5,-0.1550006866455078,-0.20000076293945312,-1.8474998474121094,-0.2999992370605469,-3.7099990844726562,2,-0.09635079991968021,2.4444326707074526,38.45000076293945,-1.538454766865309,38.22000122070313,-1.1875186266913036,37.959999084472656,-0.09635079991968021
10875,2023-05-04,37.61999893188477,38.20000076293945,37.5,38.06999969482422,4535300.0,-0.012339228637970656,-1.0289917569203721,0.7500031789224695,60.51776179747543,54.78440206117432,0.27220872743394153,0.07486636048369633,-0.9152056287240669,-0.025190960455574896,12.47830590435964,0.7000007629394531,0.09460458161338181,-0.10900135040282777,-0.9153942450181489,0.6973915442124934,-0.5121977977104848,0.29419509690482926,-0.4654599572035565,9.756014353192054,-52.4977517593791,0.40319644730765947,5,0.39500045776366477,0.27000045776366477,-1.2324981689453196,0.13000106811522727,-3.299999237060554,3,-0.06618814286193786,1.4411695407779734,38.09000015258789,2.4444326707074526,38.45000076293945,-1.538454766865309,38.22000122070313,-0.06618814286193786
10876,2023-05-05,37.81999969482422,38.02999877929688,37.36999893188477,37.52000045776367,1972800.0,0.005316341536892866,-1.19999109907372,-0.6666638409697897,59.19730649352974,55.409496132586696,0.14551410427699807,-0.17838531591897322,-1.0920992946114936,-0.23067135617421286,11.010061338331427,0.6599998474121094,0.14664392677016735,0.11899948120117188,-0.6289913603327122,0.8669903227350559,-0.2549959395657737,0.49299490196811746,-0.5709330860896955,33.088276542987906,-31.01479908895974,0.37399542076694214,5,0.19499969482421875,0.06999969482421875,-1.3874988555908203,-0.22500038146972656,-3.3299980163574148,4,-0.07403488259265467,-1.0289917569203721,37.61999893188477,1.4411695407779734,38.09000015258789,2.4444326707074526,38.45000076293945,-0.07403488259265467
10877,2023-05-08,37.7400016784668,38.04999923706055,37.52999877929688,37.63000106811523,2245800.0,-0.0021152304865927896,-2.354785519159412,0.366669633660998,59.00001525878911,55.66875977841337,0.25551798681364346,-0.08959156262349666,-0.9939606361338775,-0.16385901657974955,10.459956529542671,0.5200004577636648,0.18424240185734675,0.030501365661621094,-0.7150812556840833,0.7760839870073255,-0.3422899450112311,0.4032926763344733,-0.40207909372216477,27.206072097745583,-38.78082185046075,0.3727913106728536,5,0.2749977111816406,0.14999771118164062,-1.1550006866455078,-0.16500091552734375,-2.790000915527351,0,-0.09062008032696822,-1.19999109907372,37.81999969482422,-1.0289917569203721,37.61999893188477,1.4411695407779734,38.09000015258789,-0.09062008032696822
10878,2023-05-09,37.810001373291016,37.97999954223633,37.56999969482422,37.70000076293945,3642000.0,0.001854787803683644,-1.2161989401406272,0.9999999999999354,57.87675662117342,57.1966979176459,0.14950768540378334,-0.17651713721830475,-1.0520469726206798,-0.2429390644574596,9.88012337333124,0.4099998474121094,0.23187142575908126,0.10550098419189169,-0.6357489246555801,0.8467508930393635,-0.26512397023184775,0.47612593861563113,-0.4400024414062429,32.35310617195265,-33.137709991280154,0.3706249544237365,5,0.20499801635742188,0.07999801635742188,-1.192500114440918,-0.40000152587890625,-3.020000457763672,1,-0.09812226301030169,-2.354785519159412,37.7400016784668,-1.19999109907372,37.81999969482422,-1.0289917569203721,37.61999893188477,-0.09812226301030169
10879,2023-05-10,36.75,37.93000030517578,36.4900016784668,37.84000015258789,7515400.0,-0.02803494670168938,1.267713555386681,-9.909037314468026,41.730261127170124,56.9795919005004,1.1641955710349166,0.8590058904055269,0.019079301273571048,0.7977341267874181,9.51110941652947,1.4399986267089844,0.2110117429985081,-0.9110004425048857,-1.7664449092416632,-0.05555597576810811,-1.338722675873278,-0.48327820913649333,1.9799995422363281,15.204588347097484,-45.539910476495464,0.42772223336839016,5,0.8600006103515625,0.9650001525878906,-0.08999919891357422,-0.034999847412109375,-2.1100006103515554,2,-0.062312950082376695,-1.2161989401406272,37.810001373291016,-2.354785519159412,37.7400016784668,-1.19999109907372,37.81999969482422,-0.062312950082376695
10880,2023-05-11,36.5,36.7599983215332,36.09000015258789,36.68999862670898,5770400.0,-0.006802721088435382,3.060619371842741,0.1743106423039303,38.49878308417728,54.991296441755885,1.335123439895419,1.0826023063082317,0.29912789949237606,1.0294703694618192,9.657576257571804,0.6699981689453125,0.13013398387175812,-1.1090003967285185,-2.1095456076997507,-0.10845518575728619,-1.609273002214131,-0.6087277912429059,2.185199584960941,20.918369332933697,-36.77133652695643,0.5002726054856155,5,0.9099998474121094,1.0149993896484375,0.16000080108642578,0.09000015258789062,-2.259998321533196,3,-0.058082162517390845,1.267713555386681,36.75,-1.2161989401406272,37.810001373291016,-2.354785519159412,37.7400016784668,-0.058082162517390845
10881,2023-05-12,36.75,36.79999923706055,36.52000045776367,36.52000045776367,2883700.0,0.006849315068493178,-1.4347768397658103,-1.2105326560524075,38.19950028401377,53.10025392926872,1.0006656960425033,0.859333775708663,0.07915498853591885,0.7672651260131929,10.607362325638494,0.2999992370605469,0.13641193478414237,-0.8480003356933565,-1.8823903287201134,0.1863896573334003,-1.3651953322067385,-0.33080533917997457,1.8313916076660206,33.673477331734794,-18.32124745436652,0.5171949965133795,5,0.6599998474121094,0.6849994659423828,0.5524997711181641,0.1399993896484375,-2.3600006103515554,4,-0.0661224572836947,3.060619371842741,36.5,1.267713555386681,36.75,-1.2161989401406272,37.810001373291016,-0.0661224572836947
10882,2023-05-15,36.540000915527344,36.88999938964844,36.349998474121094,36.86999893188477,3382100.0,-0.005714260801977011,1.9189322940830782,-1.4347768397658411,29.48720707538027,49.23647479441949,1.0586207521998148,1.066520049641582,0.31768237297310264,0.9617978208617615,11.685944526097591,0.5400009155273438,0.13021960988603354,-1.0214994430541964,-2.1517026395512175,0.10870375344282479,-1.586601041302707,-0.4563978448056858,1.9417350339355508,23.80957186569032,-23.657480146399276,0.5651015982485109,5,0.8699989318847656,0.8699989318847656,0.9199981689453125,0.34999847412109375,-2.150001525878899,0,-0.05610287864523322,-1.4347768397658103,36.75,3.060619371842741,36.5,1.267713555386681,36.75,-0.05610287864523322
10883,2023-05-16,36.43999862670898,36.63000106811523,36.04999923706055,36.45000076293945,5016300.0,-0.002736789444793719,2.1351217601089547,0.030309685921391404,31.25000647875835,46.19528869116304,0.9426499041476006,1.1664711037782567,0.44338247352938254,1.039847010497276,13.102775040481212,0.5800018310546804,0.0572467801285228,-1.0835016250610394,-2.3117361753603376,0.14473292523825876,-1.697618900210685,-0.4693843499113939,1.9460678908789149,20.744636599564178,-25.031518815082872,0.614117275149648,5,0.6850013732910227,0.9500007629394602,1.0350008010864329,0.45000076293946023,-2.3499984741210866,1,-0.04088907573880718,1.9189322940830782,36.540000915527344,-1.4347768397658103,36.75,3.060619371842741,36.5,-0.04088907573880718
10884,2023-05-17,36.68999862670898,36.72000122070313,36.099998474121094,36.52999877929688,5371600.0,0.0068605930137648485,4.636259601546351,-15.99656750570804,34.28568597628933,43.28061359992015,0.5287823981807733,0.9112084762510548,0.22509411005862745,0.7644943500815842,14.377835988146781,0.6200027465820384,-0.03339521305662885,-0.800501632690434,-2.082646433389648,0.48164316800878026,-1.441574033040041,-0.15942923234082684,1.5559038540472727,76.19038968941928,30.696208342122986,0.6410724003496067,5,0.3600006103515696,0.7000007629394602,0.7850008010864329,0.20000076293946023,-2.4099998474121023,2,-0.0517851671381232,2.1351217601089547,36.43999862670898,1.9189322940830782,36.540000915527344,-1.4347768397658103,36.75,-0.0517851671381232
10885,2023-05-18,35.79999923706055,36.5099983215332,35.630001068115234,36.5099983215332,4019500.0,-0.024257275087509633,1.4788686990253705,-4.437498509882854,26.923098868225892,39.69459053044195,1.266668902295912,1.7657232418188613,1.1348604461806602,1.6240277413491526,15.728650987444514,1.059997558593743,-0.20921886596012484,-1.6105009078979506,-3.0994147435059674,-0.12158707228993393,-2.354957825701959,-0.8660439900939423,2.3141490490739614,13.491936143093724,-29.17647316430984,0.7444569178040099,5,1.0400009155273438,1.3800010681152344,1.6750001907348633,1.0900001525878906,-1.559997558593743,3,-0.03240223106516882,4.636259601546351,36.68999862670898,2.1351217601089547,36.43999862670898,1.9189322940830782,36.540000915527344,-0.03240223106516882
10886,2023-05-19,35.84000015258789,36.09000015258789,35.540000915527344,35.7599983215332,4016000.0,0.0011173440329554918,-1.1153953372360872,-0.11267878058477773,23.31839101990036,35.72996561500987,1.0239476003630799,1.6853283595324058,1.141933928338922,1.5522067328460025,16.880319085315566,0.5499992370605469,-0.35668125917946014,-1.4899999618530302,-3.1357543577909084,0.15575443408484801,-2.312877159821973,-0.6671227638840875,2.075416356105073,22.22219082550142,-14.989353475985332,0.8228771979689395,5,0.9200000762939453,1.2950000762939453,1.6349992752075195,1.0499992370605469,-2.7900009155273366,4,-0.04464281437804507,1.4788686990253705,35.79999923706055,4.636259601546351,36.68999862670898,2.1351217601089547,36.43999862670898,-0.04464281437804507
10887,2023-05-22,35.38999938964844,35.900001525878906,35.09999847412109,35.900001525878906,4289200.0,-0.012555824805345561,2.1372537286639917,-6.374880793438871,17.307706415288024,31.222293369911487,1.2354671411270814,2.0572999392245634,1.6370073805034622,1.9645735348146687,18.105735806266942,0.8000030517578196,-0.5006829452362354,-1.823500633239746,-3.670573270142768,0.02357200366327561,-2.747036951691257,-0.8999643147882352,2.287875559727965,17.901260731761585,-11.403642412224677,0.9235363184515116,5,1.125,1.5249996185302734,2.0,1.5,-2.079998016357422,0,-0.028256570139769233,-1.1153953372360872,35.84000015258789,1.4788686990253705,35.79999923706055,4.636259601546351,36.68999862670898,-0.028256570139769233
10888,2023-05-23,35.220001220703125,35.560001373291016,35.20000076293945,35.40999984741211,3746800.0,-0.0048035651844355876,-2.1304463204683795,0.3725447664068694,18.040112928590318,28.590054681180394,1.116890658587586,2.105260517365018,1.8481307284923076,2.101474972297801,18.35836349739828,0.3600006103515625,-0.673446085514172,-1.847498893737793,-3.8419535339236077,0.14695574644802178,-2.844726213830704,-0.850271573644882,2.1485285516426416,7.407564390568197,-17.84710279082207,0.9972273200929089,5,0.7749977111816406,1.694997787475586,2.1699981689453125,1.6699981689453125,-1.5,1,-0.02356620676568255,2.1372537286639917,35.38999938964844,-1.1153953372360872,35.84000015258789,1.4788686990253705,35.79999923706055,-0.02356620676568255
10889,2023-05-24,35.060001373291016,35.310001373291016,34.779998779296875,35.220001220703125,3074800.0,-0.004542868877530193,2.117660918444053,0.8421105467103017,19.37802186971244,26.465525657350973,1.1308776515334245,2.158556683355215,2.0359940103941483,2.2251956515939355,18.85560310830513,0.5300025939941406,-0.8619522382504385,-1.8694988250732436,-4.020518180554035,0.28152053040754765,-2.945008502813643,-0.7939891473328444,2.0363046432677905,16.18512532276096,-10.574378573644086,1.075509677740396,5,0.7749977111816406,1.694997787475586,2.344998359680176,1.8299980163574219,-0.970001220703125,2,-0.027666890550725354,-2.1304463204683795,35.220001220703125,2.1372537286639917,35.38999938964844,-1.1153953372360872,35.84000015258789,-0.027666890550725354
10890,2023-05-25,34.72999954223633,34.93000030517578,34.580001831054695,34.759998321533196,2675900.0,-0.009412487681933923,-1.1212401451922893,0.18749254941225324,14.153141902267663,23.793708059379185,1.3224732742202292,2.359885702466059,2.384473948752415,2.5177487522416016,20.29883111768331,0.479999542236321,-1.0797441515505568,-2.0410005569458036,-4.35212627727919,0.27012516338758275,-3.1965634171125004,-0.8854376967791069,2.0420234611058063,9.93363429896607,-15.36333288241864,1.1555628601666939,5,1.0050010681152344,1.9250011444091797,2.672499656677246,2.1599998474121094,-1.0600013732910227,3,-0.012957119748653989,2.117660918444053,35.060001373291016,-2.1304463204683795,35.220001220703125,2.1372537286639917,35.38999938964844,-0.012957119748653989
10891,2023-05-26,34.84000015258789,34.90999984741211,34.34000015258789,34.61999893188477,4057400.0,0.0031673081428575944,2.1666596024244478,-7.333672431334155,16.589874712799258,22.360671130203517,1.0203473433888917,2.112465073488792,2.287840584057399,2.368483126369796,21.6218206970307,0.5699996948242188,-1.1636247998443494,-1.7749999999999986,-4.167950501703416,0.6179505017034188,-2.971475250851711,-0.5785247491482863,1.5812994631882518,32.051253836090424,6.706787313919083,1.1964752508517087,5,0.6900005340576172,1.6949996948242188,2.4424991607666016,2.049999237060547,-1.4099998474121094,4,-0.0172215405135846,-1.1212401451922893,34.72999954223633,2.117660918444053,35.060001373291016,-2.1304463204683795,35.220001220703125,-0.0172215405135846
10892,2023-05-30,34.290000915527344,34.880001068115234,34.240001678466804,34.540000915527344,4498700.0,-0.01578643038610017,-2.6571553133516064,-1.1363573311139221,13.485499016647736,20.386836967746778,1.3607134458427907,2.4800983492365987,2.8566973025073708,2.878494594628002,22.654975647491487,0.6399993896484304,-1.2341481741819536,-2.1284992218017607,-4.610300579299093,0.35330213569557145,-3.3693999005504267,-0.8875985430530946,1.7566647968749152,3.7878218651556828,-19.81623841425528,1.2409006787486656,5,1.1900005340576243,2.1949996948242188,2.962498664855957,2.5999984741210938,-1.0699996948242188,1,-0.03616219438201551,2.1666596024244478,34.84000015258789,-1.1212401451922893,34.72999954223633,2.117660918444053,35.060001373291016,-0.03616219438201551
10893,2023-05-31,34.86999893188477,34.990001678466804,34.40999984741211,34.43000030517578,11291000.0,0.016914494047003403,-1.4166766007836327,-1.759994506835966,28.341002280907745,19.726316557148827,0.5974152244287794,1.7055903862725117,2.2823752708530165,2.2403988744711327,23.95157280249947,0.7000007629394602,-1.3196033895303287,-1.3695011138915945,-3.7486604493556897,1.0096582215725007,-2.559080781623642,-0.17992144615954686,0.8153339737303966,58.87826477571751,32.79847660194006,1.1895796677320458,5,0.5050010681152273,1.6150016784667898,2.3425006866455007,2.0200004577636648,-1.9599990844726634,2,-0.044737528143922956,-2.6571553133516064,34.290000915527344,2.1666596024244478,34.84000015258789,-1.1212401451922893,34.72999954223633,-0.044737528143922956
10894,2023-06-01,34.419998168945305,35.130001068115234,34.259998321533196,34.970001220703125,7989400.0,-0.012905098271396631,1.0000000000000164,-1.2500108372419612,27.092495466897034,19.74513840144562,0.7728246446737899,1.9674168841997641,2.724235866346696,2.6132879386382584,25.03125237184246,0.8700027465820384,-1.3730281533058317,-1.6360017776489357,-3.980073208132005,0.7080696528341335,-2.8080374928904703,-0.4639660624074011,0.9762684912401909,20.224338642479747,-6.239481725526229,1.172035715241535,6,0.7450027465820384,2.065002441406257,3.095001220703132,2.470001220703132,-1.2999992370605327,3,-0.02033692578385249,-1.4166766007836327,34.86999893188477,-2.6571553133516064,34.290000915527344,2.1666596024244478,34.84000015258789,-0.02033692578385249
10895,2023-06-02,35.130001068115234,35.2400016784668,34.279998779296875,34.330001831054695,5462400.0,0.02062762745323199,-1.1333271168265298,-1.4545359966707965,33.800023040754,20.909764181540467,-0.0471728684930639,1.1186591116776725,2.0173990057515,1.8381413946502363,26.86436069768583,0.9600028991699219,-1.4260698168296742,-0.8014989852905288,-3.0587009451984812,1.4557029746174237,-1.9300999652445014,0.3271019946634439,-0.8899993896484304,88.99993896484368,60.82711649424446,1.1286009799539756,6,-0.05999946594238281,1.3549995422363281,2.4174985885620117,1.7599983215332031,-2.1500015258789062,4,-0.029604351947238428,1.0000000000000164,34.419998168945305,-1.4166766007836327,34.86999893188477,-2.6571553133516064,34.290000915527344,-0.029604351947238428
10896,2023-06-05,35.02000045776367,35.599998474121094,34.90999984741211,35.130001068115234,2622700.0,-0.003131244150499035,-3.181786655569427,-0.13750089407052551,34.48980815207712,22.818886596739254,-0.07344502159491384,1.0626161791664543,2.121293234556994,1.8813780105686817,28.718933823066195,0.6899986267089844,-1.5231075741211768,-0.7714996337890625,-2.877804160077453,1.3348048924993279,-1.8246518969332612,0.28165262935513624,-0.7600021362304759,57.3529865503553,27.445639067260373,1.0531522631441967,6,-0.10000038146972656,1.4650001525878906,2.5849990844726562,1.8699989318847656,-1.8600006103515625,0,-0.038549465196225596,-1.1333271168265298,35.130001068115234,1.0000000000000164,34.419998168945305,-1.4166766007836327,34.86999893188477,-0.038549465196225596
10897,2023-06-06,34.31999969482422,35.11999893188477,34.080001831054695,35.060001373291016,3839400.0,-0.019988599479994207,1.418606920596297,6.727250658898599,30.727295804598995,24.228573582962444,0.5127341227096878,1.573959604090426,2.7862953957402254,2.508589106395135,30.944672696136955,1.0399971008300781,-1.522083999700527,-1.3005002975463853,-3.292975531647677,0.6919749365549066,-2.2967379145970312,-0.30426268049573935,1.279998779296875,15.789368013692393,-14.64592362988273,0.9962376170506475,6,0.5200004577636719,2.085000991821289,3.2849998474121094,2.5699996948242188,-1.4199981689453125,1,-0.02593238337885706,-3.181786655569427,35.02000045776367,-1.1333271168265298,35.130001068115234,1.0000000000000164,34.419998168945305,-0.02593238337885706
10898,2023-06-07,34.09999847412109,34.240001678466804,33.36999893188477,33.700000762939446,5293200.0,-0.0064102920355302295,1.5588161046566005,-0.5405362214993789,26.325431733370465,25.00050801225778,0.6226317891522086,1.5829229330555705,2.9686647591087905,2.660009566798628,33.49299198891405,0.950000762939446,-1.5232190932861798,-1.3350013732910213,-3.15229264254819,0.48228989596614724,-2.2436470079196056,-0.42635573866243703,1.500000000000007,32.73541220121709,7.75373271142378,0.9086456346285826,6,0.38500022888184304,1.9500007629394602,3.607501029968269,2.790000915527351,-1.8199996948242116,2,-0.02580637222273785,1.418606920596297,34.31999969482422,-3.181786655569427,35.02000045776367,-1.1333271168265298,35.130001068115234,-0.02580637222273785
10899,2023-06-08,34.459999084472656,34.47999954223633,34.009998321533196,34.200000762939446,2580100.0,0.010557203122011138,2.133349439873908,0.6499995231601311,36.43726259524195,27.476521422588252,0.1883806020849832,1.0989062168833499,2.5715382247723824,2.2363381289206785,35.35288801311348,0.4700012207031321,-1.444865276712548,-0.8605007171630845,-2.616470790881955,0.8954693565557861,-1.7384857540225198,0.01748431969635078,1.0507994079589835,48.878940642956074,21.51675211803783,0.877985036859436,6,0.024999618530273438,1.5900001525878906,3.395000457763672,2.4300003051757812,-2.270000457763672,3,-0.04497966564830702,1.5588161046566005,34.09999847412109,1.418606920596297,34.31999969482422,-3.181786655569427,35.02000045776367,-0.04497966564830702
10900,2023-06-09,34.380001068115234,34.59999847412109,34.220001220703125,34.279998779296875,2757500.0,-0.0023214747093092125,-2.4545612179430956,0.3846266707748182,35.34138453501335,29.560022513945373,0.23860178848489966,1.0666220440306162,2.6036885755450356,2.249637693580837,36.69749850836961,0.37999725341796164,-1.368898259158314,-0.8344987869262681,-2.546062808533385,0.877065234680849,-1.6902807977298266,0.021283223877290425,1.0451654418945324,45.291584912954576,16.565434441749236,0.8557820108035591,6,0.10499763488769531,1.404998779296875,3.532498359680176,2.509998321533203,-1.8100013732910156,4,-0.03664927565691711,2.133349439873908,34.459999084472656,1.5588161046566005,34.09999847412109,1.418606920596297,34.31999969482422,-0.03664927565691711
10901,2023-06-12,34.31999969482422,34.470001220703125,33.84999847412109,34.389999389648445,2928300.0,-0.0017452405883332522,4.391249543901611,-0.6999809269502903,38.344239978325334,32.32210484302066,0.24259554608936895,0.9857811544472384,2.619639057373327,2.267142637569293,38.30526243932461,0.6200027465820384,-1.3026509937584407,-0.7730001449584947,-2.3665409833754794,0.82054069345849,-1.569770564166987,0.02377027424999767,1.0229601120605452,54.28575788225406,23.191054012663677,0.7967704192084908,6,0.16499900817871094,1.3899993896484375,3.6324996948242188,2.5699996948242188,-1.220001220703132,0,-0.039044293837507626,-2.4545612179430956,34.380001068115234,2.133349439873908,34.459999084472656,1.5588161046566005,34.09999847412109,-0.039044293837507626
10902,2023-06-13,34.490001678466804,34.5,33.939998626708984,34.110000610351555,3125800.0,0.004953437795869986,1.8000228883145617,-5.4286103542230855,42.047948751831676,33.845098895345544,0.11616293972581815,0.6896842742775462,2.4011728756796984,2.0580754373648418,39.7543877667109,0.5600013732910156,-1.1732674371984118,-0.5004981994628821,-1.960252233778931,0.9592558348531668,-1.2303752166209065,0.22937881769514235,0.7740396934179614,91.05716775680315,54.612985086452746,0.7298770171580228,6,-0.005002975463874293,1.2199974060058523,3.4624977111816335,2.3999977111816335,-1.2000007629394602,1,-0.03856195321338751,4.391249543901611,34.31999969482422,-2.4545612179430956,34.380001068115234,2.133349439873908,34.459999084472656,-0.03856195321338751
10903,2023-06-14,34.950000762939446,35.09999847412109,34.439998626708984,34.610000610351555,5700200.0,0.01333717199439377,1.0625137836693843,0.8947347287054828,48.87525099735852,36.26540506539682,-0.3702278811882138,0.11840554113252466,1.9009242350060092,1.5659198985195601,40.46547498072,0.6599998474121023,-1.0487638297043205,0.03400077819823366,-1.256554191550869,1.3245557479473362,-0.6112767066763212,0.6792782630727885,0.23827891134531853,88.00018310546875,46.969500522013576,0.6452774848745522,6,-0.46500205993651633,0.7249984741211009,3.0024986267089915,1.9399986267089915,-1.69000244140625,2,-0.058655198635484296,1.8000228883145617,34.490001678466804,4.391249543901611,34.31999969482422,-2.4545612179430956,34.380001068115234,-0.058655198635484296
10904,2023-06-15,34.790000915527344,35.09999847412109,34.540000915527344,35.029998779296875,3463600.0,-0.004577964060640705,1.9473768747365556,-0.7058757531218796,50.635607089833606,38.136025515294556,-0.17011284119054437,0.13572251663189405,2.013472043098332,1.7012883611912315,41.407360245961954,0.5599975585937429,-0.8410714016269338,-0.030999183654785156,-1.0150384036528948,0.9530400363433245,-0.52301879365384,0.46102042634426965,0.32554752906142426,75.20019531250057,28.986929551434216,0.4920196099990532,6,-0.30500221252441406,0.8599987030029297,3.1624984741210938,2.0999984741210938,-1.4599990844726491,3,-0.0721472282316099,1.0625137836693843,34.950000762939446,1.8000228883145617,34.490001678466804,4.391249543901611,34.31999969482422,-0.0721472282316099
10905,2023-06-16,34.639999389648445,35.060001373291016,34.52000045776367,34.900001525878906,4597400.0,-0.004311627534679063,-1.160003662109375,1.0833518771656252,47.89915427626236,39.62595286242625,-0.10831845603117785,0.20486757712101422,2.091056019278092,1.8282506350476027,41.843492382880974,0.5400009155273438,-0.7760310824801024,-0.12300071716308025,-0.9943728472796991,0.7483714129535386,-0.5586867822213861,0.3126853478952256,-1.2700004577636719,63.20007324218864,14.56770157871967,0.4356860650583083,6,-0.3950004577636719,0.48999977111815696,3.022500991821282,2.249999999999993,-1.4700012207031392,4,-0.07072750595000299,1.9473768747365556,34.790000915527344,1.0625137836693843,34.950000762939446,1.8000228883145617,34.490001678466804,-0.07072750595000299
10906,2023-06-20,34.240001678466804,34.75,34.240001678466804,34.610000610351555,3276200.0,-0.011547278239882774,-1.756755642159811,1.423061122685509,49.45770944612478,41.707109933706896,0.1893086919638307,0.5047291414401727,2.408948888413029,2.2045652687847124,42.31238416367236,0.509998321533196,-0.6718327322070508,-0.4429985046386662,-1.1817347085384071,0.29573769926107474,-0.8123666065885331,-0.07363040268879928,-0.8362026977539045,25.862335450052893,-27.267636930955195,0.36936810194986897,6,-0.005002975463874293,0.8899974822997976,3.2224979400634695,2.6499977111816335,-1.1300010681152486,1,-0.04877342002856366,-1.160003662109375,34.639999389648445,1.9473768747365556,34.790000915527344,1.0625137836693843,34.950000762939446,-0.04877342002856366
10907,2023-06-21,34.389999389648445,34.59999847412109,34.029998779296875,34.259998321533196,2724600.0,0.004380774060416481,1.0727290382094756,-0.3513552524409497,44.2583843404094,43.69966022337788,0.05619405768845098,0.29088659171494413,2.20300925807431,2.036306406686535,42.415960847308945,0.5699996948242116,-0.6450697692715082,-0.2430007934570213,-0.9123641495746284,0.4263625626605858,-0.5776824715158213,0.0916808846017787,-0.9530763610839799,33.64492645119058,-17.983055044058666,0.33468167805880294,6,0.08499908447264204,0.739999771118157,3.0325002670288015,2.499999999999993,-1.3600006103515696,2,-0.037510931620302834,-1.756755642159811,34.240001678466804,-1.160003662109375,34.639999389648445,1.9473768747365556,34.790000915527344,-0.037510931620302834
10908,2023-06-22,34.389999389648445,34.639999389648445,34.310001373291016,34.580001831054695,2272800.0,0.0,1.1290362276039048,-1.4615452331346153,49.597871953102974,45.16195015202911,0.1136033592661434,0.23770389094804756,2.134953039636734,2.023927398528464,42.493044542729585,0.329998016357429,-0.6193987554219831,-0.20150070190428693,-0.8184983053183998,0.415496901509826,-0.5099995036113398,0.10699809980276598,-0.9206147941894471,33.64492645119058,-21.048449543720288,0.30849880170705535,6,0.08499908447264204,0.6550006866455078,3.0200004577636648,2.499999999999993,-1.579998016357429,3,-0.03198599865204432,1.0727290382094756,34.389999389648445,-1.756755642159811,34.240001678466804,-1.160003662109375,34.639999389648445,-0.03198599865204432
10909,2023-06-23,34.09000015258789,34.65999984741211,34.049999237060554,34.529998779296875,4072900.0,-0.008723444093775012,-1.3461541283057992,2.31575248955991,34.337334169809196,45.05038900033976,0.3973884612368863,0.48623665500857527,2.3713558957517904,2.301534192408951,42.25648366423117,0.6100006103515554,-0.5107073881885285,-0.45299987792968466,-1.0674268376284246,0.1614270817690553,-0.7602133577790582,-0.14578639808031113,-0.5888032215722561,5.825361376842994,-42.689040165370045,0.30721347984937064,6,0.384998321533196,0.9549999237060618,3.167499542236328,2.799999237060547,-1.5200004577636719,4,-0.024347369531815266,1.1290362276039048,34.389999389648445,1.0727290382094756,34.389999389648445,-1.756755642159811,34.240001678466804,-0.024347369531815266
10910,2023-06-26,34.279998779296875,34.290000915527344,33.610000610351555,34.09000015258789,2921100.0,0.005573441650294608,5.476103976312941,-0.43181640845131475,39.117615049664025,45.136319563821836,0.21424263588682635,0.2748903014969528,2.1212364388709304,2.0865078914592416,41.976511677480694,0.6800003051757884,-0.3453865785423247,-0.24050121307372763,-0.8590390693377046,0.3780366431902493,-0.5497701412057197,0.0687677150582644,-0.747625759435735,58.77180067192273,10.90551379549693,0.30926892813198936,6,0.07500076293944602,0.6599998474121094,2.940000534057617,2.6100006103515625,-1.4399986267089844,0,-0.02771286412110152,-1.3461541283057992,34.09000015258789,1.1290362276039048,34.389999389648445,1.0727290382094756,34.389999389648445,-0.02771286412110152
10911,2023-06-27,34.240001678466804,34.5,34.15999984741211,34.360000610351555,2880700.0,-0.001166776611854159,-1.4285500197544994,-0.6315778906578648,48.54017901271535,45.8576784816978,0.2701028550229978,0.2820954560033968,2.117783983631,2.10546143311759,41.2960015817749,0.3400001525878906,-0.27993400953012326,-0.2504983901977482,-0.8619500144023888,0.3609532340068924,-0.556224202300065,0.05522742190456853,-0.6770760915370673,60.00014532190714,7.742718502239484,0.30572581210232025,6,0.11499786376951704,0.48999786376952414,2.769998550415032,2.6499977111816335,-1.730003356933608,1,-0.03125010096580727,5.476103976312941,34.279998779296875,-1.3461541283057992,34.09000015258789,1.1290362276039048,34.389999389648445,-0.03125010096580727
10912,2023-06-28,33.049999237060554,33.5,32.889999389648445,33.5,5320300.0,-0.0347547424962491,1.7111092273131545,3.750039736783931,35.84904884361072,44.410322686836935,1.3794206499197585,1.4487132000463845,3.2399417491717983,3.2776655418731195,40.86863711827224,1.3500022888183594,-0.22907076829257988,-1.3785007476806541,-2.2651098645250087,-0.4918916308362995,-1.8218053061028314,-0.9351961892584768,2.0100021362304616,9.039537063977019,-43.79999835228776,0.44330455842217675,6,0.9449996948242116,1.345001220703118,3.897500991821282,3.8400001525878835,-0.7399978637695384,2,0.0018154727587320618,-1.4285500197544994,34.240001678466804,5.476103976312941,34.279998779296875,-1.3461541283057992,34.09000015258789,0.0018154727587320618
10913,2023-06-29,33.310001373291016,33.360000610351555,32.68000030517578,32.759998321533196,4507400.0,0.007866933199166537,1.0923037196145644,-1.2222269317170698,34.07203972360844,42.569926312811916,0.9636590926149395,1.1234473427794711,2.915974019007294,2.998162483302231,40.75590447700305,0.6800003051757741,-0.19227600817834656,-1.0404987335205078,-2.0318612093916855,-0.04913625764933016,-1.536179971456093,-0.5448174955849225,1.7065999603271464,31.818243119575374,-20.633217675687757,0.4956812379355885,6,0.5599994659423828,0.8299980163574219,3.4049978256225586,3.579998016357422,-1.210002899169929,3,-0.008405961646661964,1.7111092273131545,33.049999237060554,-1.4285500197544994,34.240001678466804,5.476103976312941,34.279998779296875,-0.008405961646661964
10914,2023-06-30,33.720001220703125,33.790000915527344,33.27000045776367,33.380001068115234,4047700.0,0.012308610942924236,1.1666706403134413,0.6181786655569347,41.62436449929171,41.87272744870406,0.43127089822683473,0.6938928618078108,2.4406183653511277,2.563502991651802,40.18359988043775,0.5200004577636719,-0.1806797884020881,-0.5954990386962891,-1.6252150937381273,0.4342170163455492,-1.1103570662172046,-0.08064101117537348,1.2031360717773438,57.14291702822457,3.629393416603186,0.5148580275209176,6,-0.005001068115234375,0.4199981689453125,2.7349977493286133,3.1699981689453125,-2.5000019073486364,4,-0.026986945862071732,1.0923037196145644,33.310001373291016,1.7111092273131545,33.049999237060554,-1.4285500197544994,34.240001678466804,-0.026986945862071732
10915,2023-07-03,34.09000015258789,34.380001068115234,33.560001373291016,33.610000610351555,2285400.0,0.010972684415491596,-1.8275948251481489,1.4117627259365848,47.294120603781835,41.632328688443735,-0.02788209392413421,0.25506191990760385,2.006603557553589,2.1811242627222924,39.49989362419293,0.8199996948242188,-0.23773200647681847,-0.17350006103515625,-1.1326505203490953,0.7856503982787828,-0.6530752906921222,0.3060751686218097,0.7434116604003904,77.47253207909421,23.062933822659545,0.4795752296569686,7,-0.4200000762939453,0.049999237060546875,2.2049989700317383,2.769998550415039,-2.8099994659423793,0,-0.04458786890466715,1.1666706403134413,33.720001220703125,1.0923037196145644,33.310001373291016,1.7111092273131545,33.049999237060554,-0.04458786890466715
10916,2023-07-05,33.669998168945305,33.77000045776367,33.080001831054695,33.40999984741211,5132300.0,-0.012320386675348849,1.9999751216963377,0.5416636864315629,40.88884217058133,41.257935114018395,0.338342209231314,0.5994748018622218,2.3547774653932407,2.5856994202496466,39.853356355853464,1.009998321533196,-0.3113865050896152,-0.5260019302368235,-1.4503716860301878,0.3983678255565408,-0.9881868081335057,-0.06381705234014134,1.077277183730473,58.23514232180281,8.111691068190112,0.4621848778966839,7,1.9073486399179274e-06,0.4700012207031321,2.5250024795532298,3.0900020599365305,-2.609998703002919,2,-0.024650967077359143,-1.8275948251481489,34.09000015258789,1.1666706403134413,33.720001220703125,1.0923037196145644,33.310001373291016,-0.024650967077359143
10917,2023-07-06,33.43000030517578,33.709999084472656,33.360000610351555,33.59000015258789,4153100.0,-0.007127944069533099,-1.3333290947699736,-0.6153880012324654,32.24296441542815,39.329612054276744,0.4781232645213933,0.8109555426918575,2.5099732644363044,2.8139874541636942,39.35360457130671,0.34999847412110086,-0.3717094209616931,-0.7214998245239244,-1.7045624080422925,0.2615627589944438,-1.213031116283112,-0.22996853276473672,1.2345840455999948,44.11762725936564,-1.1644952975567264,0.4915312917591853,7,0.23999977111816406,0.7099990844726562,2.6024999618530273,3.2099990844726562,-2.14999961853027,3,-0.027520250530782886,1.9999751216963377,33.669998168945305,-1.8275948251481489,34.09000015258789,1.1666706403134413,33.720001220703125,-0.027520250530782886
10918,2023-07-07,33.220001220703125,33.56999969482422,33.220001220703125,33.36999893188477,3402800.0,-0.006281755386048915,-3.666717530072989,0.9374865889421802,31.87064899275994,39.055535923493494,0.5640171901934465,1.003075341931165,2.6174417737707927,3.004390165304031,38.29146614739366,0.34999847412109375,-0.42323673095418,-0.8874990463256864,-1.9553818748502607,0.18038378219888784,-1.4214404605879736,-0.3535576320633993,1.365199768248651,10.769190139294732,-29.45913489352873,0.5339414142622879,7,0.3699989318847656,0.9199981689453125,2.7624998092651367,3.3699989318847656,-2.3200016021728516,4,-0.027393131064817222,-1.3333290947699736,33.43000030517578,1.9999751216963377,33.669998168945305,-1.8275948251481489,34.09000015258789,-0.027393131064817222
10919,2023-07-10,32.90999984741211,33.380001068115234,32.86999893188477,33.209999084472656,3351700.0,-0.009331768871152835,-1.6842142247654095,2.0000254317030666,30.73494615662358,38.124128268711225,0.770007474657767,1.2553638788438093,2.829512495444476,3.2862470476079366,37.808701224491074,0.5100021362304616,-0.4736817631604211,-1.1200004577636733,-2.2993314188876894,0.059330503360342846,-1.709665938325685,-0.5303349772016617,1.5989931141886302,2.6490635057771583,-33.24116377256161,0.5896654805620094,7,0.6800003051757812,1.2299995422363281,3.020000457763672,3.6800003051757812,-2.6199989318847656,0,-0.024612621605791918,-3.666717530072989,33.220001220703125,-1.3333290947699736,33.43000030517578,1.9999751216963377,33.669998168945305,-0.024612621605791918
10920,2023-07-11,33.11999893188477,33.169998168945305,32.799999237060554,32.950000762939446,5444900.0,0.006381011408274961,1.7407669049705101,-0.5666620042470878,36.9766983848732,36.839297087839874,0.42259900998905664,0.9972585725469756,2.5194247564540646,3.0605351838099466,37.5819742705434,0.3699989318847514,-0.555441537896499,-0.8470012664794879,-2.080961420790544,0.3869588878315682,-1.4639813436350195,-0.23002118932395632,1.3158343234589651,32.98961774421921,-3.9968504107110547,0.6169800771555283,7,0.4100017547607351,1.0200004577636648,2.7050018310546804,3.470001220703118,-3.0899982452392614,1,-0.05736714009073063,-1.6842142247654095,32.90999984741211,-3.666717530072989,33.220001220703125,-1.3333290947699736,33.43000030517578,-0.05736714009073063
10921,2023-07-12,32.97999954223633,33.209999084472656,32.830001831054695,33.15999984741211,4510700.0,-0.004227034847928857,1.7142779291552626,-1.0588367291983676,33.56642423908292,36.58567213178123,0.4079739360790029,1.087476728752506,2.5537108786482463,3.186722276915745,36.991999701858006,0.37999725341796164,-0.5626683078795551,-0.9200006484985366,-2.217155878163908,0.37715458116683465,-1.5685782633312186,-0.2714230336658545,1.3856003951006883,19.78025663275296,-16.900662644860127,0.6485776148326843,7,0.5500011444091797,1.1599998474121094,2.797501564025879,3.6100006103515625,-3.0299987792968786,2,-0.05154635776794625,1.7407669049705101,33.11999893188477,-1.6842142247654095,32.90999984741211,-3.666717530072989,33.220001220703125,-0.05154635776794625
10922,2023-07-13,33.15999984741211,33.59999847412109,32.84999847412109,33.06999969482422,7099100.0,0.00545786257350489,-1.830174827439699,-0.5,36.24160787449547,36.82673525965757,0.2740359503026184,0.8461075205825352,2.2595274183660123,2.994774193879117,36.16407826352397,0.75,-0.604666790563428,-0.6735002517700224,-1.9796362998011574,0.6326357962611127,-1.32656827578559,-0.020432227754454857,1.138176104638461,45.00011920940315,7.607373683400972,0.6530680240155657,7,0.43000030517578125,0.7399997711181641,2.5425004959106445,3.4300003051757812,-2.9699993133544957,3,-0.06332932421993398,1.7142779291552626,32.97999954223633,1.7407669049705101,33.11999893188477,-1.6842142247654095,32.90999984741211,-0.06332932421993398
10923,2023-07-14,32.900001525878906,33.06999969482422,32.18000030517578,33.040000915527344,7095100.0,-0.007840721433341469,7.900129701686122,-1.5555461365659307,36.56885361798058,36.26501182840078,0.5249653715543303,0.9957005596638311,2.3925524651785466,3.2317709436123465,36.77989407790369,0.9799995422363281,-0.6999823094774484,-0.8309986114501982,-2.08908237122818,0.42708514832778377,-1.4600404913391856,-0.20195673156121074,1.33344740029667,50.70437669915457,8.933628892721352,0.6290418798889904,7,0.37999916076660156,0.7399978637695312,2.722498893737793,3.6099987030029297,-3.1100006103515625,4,-0.04924014480543759,-1.830174827439699,33.15999984741211,1.7142779291552626,32.97999954223633,1.7407669049705101,33.11999893188477,-0.04924014480543759
10924,2023-07-17,32.279998779296875,32.630001068115234,32.220001220703125,32.279998779296875,5514500.0,-0.01884506741114711,-5.833608850457782,-0.0,29.42387089684621,34.27942852763015,1.027248843907941,1.4946501790249656,2.8873652083613166,3.825731661423603,37.42898934410018,0.6800003051757812,-0.6659667867341241,-1.3255012512207003,-2.638360469473888,-0.012642032967512762,-1.9819308603472905,-0.6690716420941101,1.8302432296187163,7.042155145549728,-31.23230718807619,0.6564296091265921,7,0.6950016021728516,1.3600006103515625,2.9875001907348633,3.875,-2.5199985504150355,0,-0.04275090498614509,7.900129701686122,32.900001525878906,-1.830174827439699,33.15999984741211,1.7142779291552626,32.97999954223633,-0.04275090498614509
10925,2023-07-18,32.189998626708984,32.610000610351555,32.049999237060554,32.330001831054695,5666300.0,-0.0027881089216649224,-1.6666606116202622,-100.0,29.124220745722212,32.972248369312474,0.9156846910408518,1.4669000750095975,2.8637002635083775,3.8906584510294806,38.14476253058763,0.5600013732910014,-0.6478982097573436,-1.293001365661624,-2.6556942813133517,0.06969154999010385,-1.9743478234874914,-0.6116549078357565,1.8044288799822183,9.032223132827449,-25.39964303603412,0.6813464578258641,7,0.6900005340576172,1.385000228881836,3.077500343322754,3.9650001525878906,-2.5799980163574254,1,-0.05902447319786952,-5.833608850457782,32.279998779296875,7.900129701686122,32.900001525878906,-1.830174827439699,33.15999984741211,-0.05902447319786952
10926,2023-07-19,32.56999969482422,32.709999084472656,32.34999847412109,32.360000610351555,4215700.0,0.011804942041840905,-2.130394400769431,-1.499959129179016,44.14635031368882,34.29484680245255,0.4059272940506773,1.0070012222054316,2.365658606668866,3.4853037667965907,38.50861310844527,0.5200004577636719,-0.6858632765169119,-0.8295001983642578,-2.201513668878441,0.5425132721499253,-1.515506933621353,-0.1434934631071627,1.268873550296533,33.54843314309044,-3.926215469725804,0.686006735257092,7,0.25499916076660156,1.0049991607666016,2.564999580383301,3.5849990844726562,-2.9099998474121094,2,-0.07798584685225973,-1.6666606116202622,32.189998626708984,-5.833608850457782,32.279998779296875,7.900129701686122,32.900001525878906,-0.07798584685225973
10927,2023-07-20,33.09999847412109,33.139999389648445,32.490001678466804,32.689998626708984,3612700.0,0.016272606210097518,1.653042794528576,1.9523887375112534,47.597220246008675,36.04224360836908,-0.19646546244358376,0.39569086573096257,1.7239230992763979,2.930540502434262,38.36442875265422,0.6499977111816406,-0.7737440063993972,-0.2350013732910199,-1.530085707466455,1.0600829608844151,-0.8825435403787338,0.41254079379669406,0.5957648503548469,96.33019174975459,55.73834056088286,0.6475421670877172,7,-0.27499961853026633,0.47500038146973367,1.9975004196167063,3.0550003051757884,-3.0799980163574148,3,-0.09516609838047074,-2.130394400769431,32.56999969482422,-1.6666606116202622,32.189998626708984,-5.833608850457782,32.279998779296875,-0.09516609838047074
10928,2023-07-21,33.290000915527344,33.380001068115234,33.009998321533196,33.09000015258789,4175600.0,0.005740255291999841,-1.0555455479850813,0.48780692042167223,44.81927533647458,37.607169072796964,-0.419621964955482,0.125487746629517,1.4198313608239346,2.712954580049704,38.14831333206294,0.37000274658203836,-0.7966217562859157,0.01000099182128622,-1.1860809753201877,1.2060829589627602,-0.5880399917494472,0.6080419753920197,0.2741012819553603,93.23308055023344,52.473788598028946,0.5980409835707353,7,-0.46500205993652344,0.28499794006347656,1.8074979782104492,2.8649978637695312,-2.9800014495849574,4,-0.09312106627259986,1.653042794528576,33.09999847412109,-2.130394400769431,32.56999969482422,-1.6666606116202622,32.189998626708984,-0.09312106627259986
10929,2023-07-24,33.259998321533196,33.47999954223633,33.15999984741211,33.34999847412109,3210400.0,-0.0009012494193160192,-1.206916509911843,-0.4499990463293216,39.10760235089156,37.84393618013233,-0.3740906413334173,0.09499065820551067,1.3672159914885427,2.7205076741872247,37.57032869592302,0.31999969482421875,-0.7619370024633554,0.021498489379872865,-1.1122202990976362,1.155217277857382,-0.5453609048588817,0.5883578836186274,-1.209999084472642,84.61530253477186,46.49650404927689,0.5668593942387545,7,-0.4349994659423757,0.3150005340576243,1.8200006484985423,2.895000457763679,-2.9799976348876847,0,-0.10432945222848389,-1.0555455479850813,33.290000915527344,1.653042794528576,33.09999847412109,-2.130394400769431,32.56999969482422,-0.10432945222848389
10930,2023-07-25,33.330001831054695,33.470001220703125,33.130001068115234,33.299999237060554,3595100.0,0.002104735810409819,1.1935396542177834,-0.3333615903022083,45.08676765672226,39.123974337647816,-0.4594931524378225,-0.052526478940770005,1.2217640423780196,2.6389317804527224,36.53389608440588,0.3400001525878906,-0.7067964531013828,0.13900184631348367,-0.885312017254769,1.1633157098817364,-0.3731550854706427,0.65115877809761,-1.2514025878906239,86.72587881427239,49.03864011838303,0.5121569317841248,7,-0.5050029754638743,0.22499847412108664,1.737497329711907,2.8249969482421804,-3.2200012207031357,1,-0.10711075325674191,-1.206916509911843,33.259998321533196,-1.0555455479850813,33.290000915527344,1.653042794528576,33.09999847412109,-0.10711075325674191
10931,2023-07-26,33.169998168945305,33.549999237060554,33.139999389648445,33.27000045776367,4020100.0,-0.004800589658543242,-4.125002980235537,-3.3331214240307516,46.15382879070025,40.22533221722613,-0.30139924694181275,0.02445907892592203,1.2948449447079042,2.7845588245342228,35.879983785558665,0.4099998474121094,-0.6197875929883025,0.032498359680168676,-0.8650516248565694,0.9300483442169067,-0.41627663258820036,0.4812733519485377,-1.0633709197997874,64.15076006218557,26.15014075028732,0.4487749922683706,7,-0.3699989318847514,0.23000144958496804,1.5175008773803782,2.9850006103515696,-3.289999008178704,2,-0.10732582921655742,1.1935396542177834,33.330001831054695,-1.206916509911843,33.259998321533196,-1.0555455479850813,33.290000915527344,-0.10732582921655742
10932,2023-07-27,33.110000610351555,33.389999389648445,33.080001831054695,33.169998168945305,4415900.0,-0.0018087899278186326,-4.166836215667551,0.599961853900396,48.29720996589216,41.528482922549635,-0.2785303852365999,0.09400179110932783,1.2722003415569745,2.829844572645001,34.14005848435501,0.30999755859375,-0.5854459277389807,-0.030499267578129263,-0.9272185192586733,0.8662199841024147,-0.4788588934184048,0.4178603582621463,-0.9456384816894357,18.518910976419072,-21.97923913889864,0.44835962584027367,7,-0.3100013732910014,0.24499893188477273,1.5724983215332102,3.0449981689453196,-3.7900009155273366,3,-0.10419814857571563,-4.125002980235537,33.169998168945305,1.1935396542177834,33.330001831054695,-1.206916509911843,33.259998321533196,-0.10419814857571563
10933,2023-07-28,33.029998779296875,33.139999389648445,32.799999237060554,32.990001678466804,3500900.0,-0.002416243720323785,1.615402673239583,-0.6666454730415906,51.99997456878188,44.03693888609804,-0.19908515091685075,0.1601625883509783,1.2701503461471475,2.89340233372846,32.29916232546269,0.3400001525878906,-0.5232921396559007,-0.09650096893310689,-0.990817572570954,0.7978156347047403,-0.5436592707520305,0.3506573328858167,-0.8102111662988207,30.66660563150947,-14.015295342897048,0.44715830181892385,7,-0.22999954223632102,0.3250007629394531,1.7725000381469727,3.0450000762939524,-3.8799991607666016,4,-0.09112922896684639,-4.166836215667551,33.110000610351555,-4.125002980235537,33.169998168945305,1.1935396542177834,33.330001831054695,-0.09112922896684639
10934,2023-07-31,32.810001373291016,33.049999237060554,32.610000610351555,33.009998321533196,8493700.0,-0.00666053327691174,2.1428610354222855,-5.000286123033614,44.85055560061638,45.78430942553072,0.11622130504981953,0.3251607066054376,1.3957883254196872,3.096786792358074,31.335308656252657,0.4399986267089986,-0.49035276104401504,-0.27099838256835795,-1.1300777708761558,0.5880810057394399,-0.7005380767222533,0.15854131158553741,-0.5370052953304594,21.276707992614522,-23.85624803018725,0.42953969415389787,7,0.1399974822998047,0.5449981689453125,1.949997901916504,3.2399978637695312,-3.760002136230465,0,-0.07619633656534242,1.615402673239583,33.029998779296875,-4.166836215667551,33.110000610351555,-4.125002980235537,33.169998168945305,-0.07619633656534242
10935,2023-08-01,32.56999969482422,32.990001678466804,32.400001525878906,32.90999984741211,3801700.0,-0.007314893886660179,1.3599826051131425,1.7000267032883796,43.40838813106323,45.70231362746122,0.4646585838789363,0.46952167657835275,1.5653879798110921,3.3174935719359127,31.496644221444324,0.5900001525878977,-0.4462215311282307,-0.4350000381469741,-1.17953830133564,0.3095382250416918,-0.8072691697413035,-0.06273090655264468,-0.24592349049966344,14.782478894730641,-32.17120056106012,0.3722691315943317,8,0.4050006866455078,0.7049999237060547,2.189999580383301,3.479999542236328,-3.690000534057617,1,-0.07031007152703828,2.1428610354222855,32.810001373291016,1.615402673239583,33.029998779296875,-4.166836215667551,33.110000610351555,-0.07031007152703828
10936,2023-08-02,32.84000015258789,33.22999954223633,32.509998321533196,32.560001373291016,3078100.0,0.008289851406003468,-2.789431416639793,-0.8235254518731278,45.00002384176701,45.41373624921215,0.26483570429641645,0.1414013364433515,1.2253818432956436,3.0426654262286235,31.045717954686413,0.7200012207031321,-0.29356765356243386,-0.12349967956542685,-0.8015245086004086,0.5545251494695549,-0.4625120940829177,0.21551273495206402,-0.4668870269538985,44.44440163068995,-2.6425264277825846,0.3390124145174912,8,0.13500022888183594,0.4349994659423828,1.8074989318847656,3.2099990844726562,-3.7399997711181605,2,-0.08313031454176778,1.3599826051131425,32.56999969482422,2.1428610354222855,32.810001373291016,1.615402673239583,33.029998779296875,-0.08313031454176778
10937,2023-08-03,32.509998321533196,32.84000015258789,32.490001678466804,32.72999954223633,3001700.0,-0.01004877678201499,-1.6923528376079333,-0.785722070844712,44.03667691302645,45.32678086882902,0.5613798203230331,0.42050444720389635,1.4946070691352276,3.3669893695970856,30.580252562429123,0.34999847412108664,-0.12849862764951325,-0.40750141143799823,-1.0770463744424035,0.262043551566407,-0.7422738929401973,-0.07272892993579916,-0.10999679565428977,13.252657655379489,-31.997930947853327,0.33477248150220223,8,0.46500205993653054,0.7050018310546946,2.032501220703132,3.540000915527351,-3.4699974060058523,3,-0.08089816353588053,-2.789431416639793,32.84000015258789,1.3599826051131425,32.56999969482422,2.1428610354222855,32.810001373291016,-0.08089816353588053
10938,2023-08-04,32.310001373291016,32.759998321533196,32.240001678466804,32.52000045776367,2588600.0,-0.006151859691414074,-1.9714223433242901,0.9545359966707972,50.526359466372554,46.59553165943802,0.6791663703218234,0.578490455655789,1.6357307357666215,3.558650768797065,30.084632996802807,0.519996643066392,-0.08684467431705656,-0.5619983673095703,-1.2676927687209698,0.14369603410182918,-0.9148455680152736,-0.209151166603867,1.2399978637695384,7.070691502068521,-41.236184017611016,0.3528472007057012,8,0.5849990844726634,0.904998779296875,1.8849983215332031,3.499998092651367,-3.680002212524414,4,-0.09254105699105519,-1.6923528376079333,32.509998321533196,-2.789431416639793,32.84000015258789,1.3599826051131425,32.56999969482422,-0.09254105699105519
10939,2023-08-07,32.09999847412109,32.509998321533196,32.09000015258789,32.36999893188477,2498000.0,-0.00649962520099201,-1.8965680535640979,1.2857220708447543,48.48485237698286,46.97309662835586,0.7904425692980794,0.7638622791770686,1.7883643242149745,3.752944804601455,29.32528018721231,0.4199981689453054,-0.10691779895502407,-0.7315011978149499,-1.5165266590128468,0.05352426338294691,-1.1240139284138948,-0.33898846721600506,1.4238008117675918,0.8770462180930978,-50.23330926322096,0.3925127305989477,8,0.7200012207031321,1.115001678466804,1.9050016403198313,3.605001449584968,-3.529998779296868,0,-0.09190028024359853,-1.9714223433242901,32.310001373291016,-1.6923528376079333,32.509998321533196,-2.789431416639793,32.84000015258789,-0.09190028024359853
10940,2023-08-08,31.21999931335449,32.11999893188477,31.1299991607666,32.049999237060554,4747200.0,-0.027414305376869397,1.0412380864363668,3.0740685796633374,30.547605240520454,45.239071789446996,1.4970979241837092,1.5749693514145413,2.6102242492095407,4.608924733999469,28.83850054299971,0.9899997711181712,-0.1548814857271381,-1.5165003776550314,-2.568862161069543,-0.46413859424052006,-2.042681269362287,-0.9903194859477757,2.246448007202158,4.285720773293321,-47.02005598333892,0.5261808917072566,8,1.039999961853031,1.5350008010864293,2.7075004577636754,4.485000610351566,-2.1599998474121023,1,-0.06950673042986621,-1.8965680535640979,32.09999847412109,-1.9714223433242901,32.310001373291016,-1.6923528376079333,32.509998321533196,-0.06950673042986621
10941,2023-08-09,31.28000068664551,31.51000022888184,31.06999969482422,31.149999618530273,3257100.0,0.0019218890009826683,-2.0344768619610356,-0.15662780730721643,19.666838539206964,42.0579194087042,1.2748730463549371,1.45571338325529,2.4880359652527098,4.521656038894431,28.427802896350812,0.44000053405762074,-0.18265946819082046,-1.371499061584469,-2.600795621399673,-0.14220250176926186,-1.9861473414920745,-0.7568507816768637,2.0462597443237307,11.864459746333674,-32.35201757675957,0.6146482799076034,8,0.8699989318847621,1.139999389648434,2.62499904632568,4.424999237060543,-2.3400001525878977,2,-0.07672638980802682,1.0412380864363668,31.21999931335449,-1.8965680535640979,32.09999847412109,-1.9714223433242901,32.310001373291016,-0.07672638980802682
10942,2023-08-10,31.059999465942386,31.46999931335449,30.940000534057614,31.270000457763672,2817800.0,-0.007033286952485618,-1.3555561206972913,-1.615378972387616,13.201443536097429,37.746971516183706,1.311409611739979,1.5919408434935143,2.6597425145087463,4.718582001466839,28.822302629517903,0.529998779296875,-0.26113878331243967,-1.4865002632141078,-2.880612572321187,-0.09238795410702849,-2.183556417767651,-0.7894441086605681,2.0857601061352504,6.593355921119913,-30.124805198865882,0.6970561545535405,8,1.0250005722045863,1.2650003433227504,2.845000267028805,4.645000457763668,-2.3400001525878977,3,-0.06310364192445705,-2.0344768619610356,31.28000068664551,1.0412380864363668,31.21999931335449,-1.8965680535640979,32.09999847412109,-0.06310364192445705
10943,2023-08-11,31.28000068664551,31.290000915527344,30.989999771118164,31.18000030517578,2081800.0,0.007083104458657896,3.9999841055392196,-0.4761900436871849,19.254797824682555,34.90299842996883,0.9130865099845913,1.311596630467772,2.3743093939695505,4.46649123367089,28.595587070561855,0.3000011444091797,-0.33851983932758145,-1.18549900054931,-2.677914530230364,0.30691652913174394,-1.931706765389837,-0.43929123570878303,1.6451829816301249,21.656091193261357,-8.63148234698507,0.7462077648405261,8,0.8049993515014613,0.989998817443837,2.62499904632568,4.424999237060543,-2.5900001525878977,4,-0.07161124430775667,-1.3555561206972913,31.059999465942386,-2.0344768619610356,31.28000068664551,1.0412380864363668,31.21999931335449,-0.07161124430775667
10944,2023-08-14,30.899999618530273,31.420000076293945,30.8799991607666,31.3799991607666,2941300.0,-0.012148371476138564,-1.0769247698345743,-4.799977111903547,15.580786290464317,31.811042669902285,1.1104357131177096,1.668453157015648,2.697620941695554,4.807556211045863,28.23726384679549,0.5400009155273438,-0.4417428167980262,-1.4965001106262221,-3.1445199451919237,0.15151972393947588,-2.320510027909073,-0.6724901933433713,1.8266657363235623,1.6129404399515688,-20.645954992737057,0.8240099172828497,8,1.1549997329711914,1.3399991989135742,2.9650001525878906,4.805000305175781,-1.9799995422363281,0,-0.0734627988927995,3.9999841055392196,31.28000068664551,-1.3555561206972913,31.059999465942386,-2.0344768619610356,31.28000068664551,-0.0734627988927995
10945,2023-08-15,30.290000915527344,30.88999938964844,30.270000457763672,30.79999923706055,4993100.0,-0.01974105859331865,-1.2545446979102495,1.0624975164707733,13.819160498939127,28.346502298476963,1.5231839606826654,2.243853984665641,3.219784053536145,5.376273114233797,27.915871443716746,0.6299991607666016,-0.582556798555089,-2.0114989280700684,-3.909700265803025,-0.11329759033710829,-2.9605995969365466,-1.06239825920359,2.215064496036021,1.6129404399515732,-14.712950593287454,0.9491006688664793,8,1.2649993896484375,1.6449985504150355,3.5749988555908203,5.414999008178711,-1.2600002288818324,1,-0.05678445588363823,-1.0769247698345743,30.899999618530273,3.9999841055392196,31.28000068664551,-1.3555561206972913,31.059999465942386,-0.05678445588363823
10946,2023-08-16,30.03000068664551,30.40999984741211,29.959999084472656,30.309999465942386,3885000.0,-0.008583698284028496,-1.1428506553073634,0.5490190211903352,13.157948772705225,24.91553250510794,1.5004569019974419,2.4283076756666695,3.390662677263233,5.589068766487831,27.880089445684774,0.4500007629394531,-0.7024494696349208,-2.1444992065429638,-4.290736355114223,0.0017379420282992442,-3.2176177808285935,-1.071380632257334,2.1621556313858967,4.635866990874026,-10.941178135596646,1.073118574285631,8,1.3299980163574148,1.74999809265136,3.8049993515014613,5.674999237060543,-1.1700000762939524,2,-0.032301072211912696,-1.2545446979102495,30.290000915527344,-1.0769247698345743,30.899999618530273,3.9999841055392196,31.28000068664551,-0.032301072211912696
10947,2023-08-17,29.95000076293945,30.15999984741211,29.85000038146973,30.06999969482422,3158200.0,-0.0026640000624987836,1.0666683620919617,0.428569482288841,13.157954776717347,20.7634875395907,1.3177031859813084,2.38236270651495,3.401340464639663,5.610700722290577,28.73490618045933,0.30999946594237926,-0.8151949391115707,-2.066999244689942,-4.3828853655701785,0.2488868761902907,-3.2249423051300603,-0.9090561842498239,1.8850103977225565,6.369452287117546,-6.997356337936435,1.157943060440117,8,1.2299985885620153,1.7749986648559606,3.884999275207523,5.754999160766605,-1.6599998474121058,3,-0.03372287823550324,-1.1428506553073634,30.03000068664551,-1.2545446979102495,30.290000915527344,-1.0769247698345743,30.899999618530273,-0.03372287823550324
10948,2023-08-18,30.190000534057614,30.40999984741211,29.8799991607666,30.04999923706055,4512800.0,0.00801334774639284,-1.2083295252703063,-1.1666878596177974,18.809561978062888,17.46623305082181,0.8329499424354445,2.0007924647950865,3.1004704852149096,5.313455357375393,29.8570073108831,0.5300006866455078,-0.9645546921327153,-1.6719994544982946,-4.043439440750195,0.6994405317536057,-2.8577194476242447,-0.48627946137234446,1.2877086863497844,21.656064883882134,8.906053055972437,1.1857199931259494,8,0.7949991226196396,1.5099992752075302,3.5549993515014684,5.514999389648441,-2.180000305175774,4,-0.04869165931430852,1.0666683620919617,29.95000076293945,-1.1428506553073634,30.03000068664551,-1.2545446979102495,30.290000915527344,-0.04869165931430852
10949,2023-08-21,29.790000915527344,30.1200008392334,29.479999542236328,30.09000015258789,4676800.0,-0.013249407467847751,2.555556732929259,-2.1428318415281535,18.119312410265124,16.085311625237882,0.9731548358152828,2.2424721546538677,3.4220911818175495,5.651865189444493,31.352074043534046,0.7100009918212855,-1.1128518567349772,-1.8984992027282708,-4.345815363647688,0.5488169581911428,-3.122157283187981,-0.674841122268564,1.3947207138712727,21.985915378642506,9.100851053115186,1.223658080459707,8,0.7049989700317383,1.7249984741210973,3.669999122619629,5.664999008178711,-2.25,0,-0.036925154335808674,-1.2083295252703063,30.190000534057614,1.0666683620919617,29.95000076293945,-1.1428506553073634,30.03000068664551,-0.036925154335808674
10950,2023-08-22,29.76000022888184,29.90999984741211,29.56999969482422,29.709999084472656,3445200.0,-0.0010070723639981072,-1.0606074617807704,-0.1666709052299751,12.621402371868811,15.302485384422535,0.8652673405794786,2.0989165364136007,3.3743273020946383,5.6150055223620505,32.88884676957302,0.3400001525878906,-1.2915917451404013,-1.7499998092651339,-4.213919717303337,0.7139200987730696,-2.981959763284234,-0.5180398552460304,1.08377698308432,30.107590834885574,20.33821840814295,1.2319599540191024,8,0.7149991989135707,1.7549991607666016,3.5474996566772425,5.694999694824215,-2.319999694824226,1,-0.028225811361811792,2.555556732929259,29.790000915527344,-1.2083295252703063,30.190000534057614,1.0666683620919617,29.95000076293945,-0.028225811361811792
10951,2023-08-23,29.61000061035156,29.979999542236328,29.559999465942386,29.76000022888184,2983900.0,-0.005040309723677638,-2.3599749757769244,-2.9999237078008063,13.19802139327389,15.302105146331032,0.8420119066747915,2.0749173027918992,3.445150328222386,5.6993082141397515,34.600733746802476,0.42000007629394176,-1.46999893030684,-1.7219995498657248,-4.195331252920145,0.7513321531886952,-2.958665401392931,-0.4853336983385148,0.9610210676686357,13.978604887732704,4.457764331256474,1.2366658515272095,8,0.8399991989135778,1.904998779296882,3.617498397827152,5.7799987792968786,-2.1900005340576136,2,-0.019587974054390278,-1.0606074617807704,29.76000022888184,2.555556732929259,29.790000915527344,-1.2083295252703063,30.190000534057614,-0.019587974054390278
10952,2023-08-24,29.65999984741211,29.96999931335449,29.56999969482422,29.61000061035156,3471200.0,0.0016885929088117368,-5.1537897238768196,-0.33332909477004463,15.039601339470593,14.83374998130748,0.6398225174621786,1.847945458731811,3.3094425339095253,5.5805213783190695,36.31947795342857,0.3999996185302699,-1.5171966062360518,-1.4995002746582031,-3.9315962007643463,0.9325956514479437,-2.7155482377112747,-0.2834523116051315,0.6928174034513113,19.35486517305594,9.130666606779132,1.2160479630530732,8,0.7899999618530273,1.8549995422363317,3.539999008178711,5.465000152587891,-2.8699989318847656,3,-0.026972327753749137,-2.3599749757769244,29.61000061035156,-1.0606074617807704,29.76000022888184,2.555556732929259,29.790000915527344,-0.026972327753749137
10953,2023-08-25,30.020000457763672,30.15999984741211,29.649999618530273,29.8700008392334,3430900.0,0.012137579642738094,1.3721029262385613,3.0000381475545286,23.60410244295403,15.725229553806336,0.0919661476377911,1.3184803291110825,2.85132006587736,5.155044311607412,37.55407774620533,0.5100002288818359,-1.5393064414123998,-0.988999748229979,-3.303410896890135,1.3254114004301734,-2.146205322560057,0.16820582610009893,0.15825325137432955,79.4118637031718,65.19608388766926,1.1572055743300769,8,0.16499900817871094,1.4949989318847692,3.1799983978271484,5.029998779296875,-3.4899997711181605,4,-0.05762823170740228,-5.1537897238768196,29.65999984741211,-2.3599749757769244,29.61000061035156,-1.0606074617807704,29.76000022888184,-0.05762823170740228
10954,2023-08-28,30.309999465942386,30.3799991607666,30.07999992370605,30.13999938964844,3825100.0,0.009660193329667832,-1.0689673316100596,1.1333367241839707,36.41792200486706,18.236203054464998,-0.32466796612722604,0.8765241566067381,2.469704016139854,4.798354995251412,38.396999866023904,0.3599987030029297,-1.518651786890615,-0.574000644683835,-2.7444173612615295,1.5964160718938558,-1.6592090029726805,0.5112077136050104,-0.8299999237060582,91.46344867369478,72.85244925904246,1.0852083582888457,8,-0.3649997711181676,1.2049999237060547,2.889999389648434,4.7399997711181605,-3.779998779296875,0,-0.07588252318001276,1.3721029262385613,30.020000457763672,-5.1537897238768196,29.65999984741211,-2.3599749757769244,29.61000061035156,-0.07588252318001276
10955,2023-08-29,30.28000068664551,30.57999992370605,30.040000915527344,30.489999771118164,3031500.0,-0.0009897320958577316,1.7692300168238517,-1.2352881778096707,34.9397576518009,20.65640404103118,-0.33105038113970764,0.7654083724034599,2.410683957867871,4.749794661061554,38.83711923272793,0.5399990081787074,-1.5369216748624233,-0.48949947357177237,-2.5226915384619737,1.543692591318429,-1.506095506016873,0.5270965588733283,-0.7820011520385783,70.58832329170876,49.01205508743878,1.0165960324451007,8,-0.25000095367431996,1.2349987030029297,2.919998168945309,4.734998703002926,-4.280000686645511,1,-0.09048876185549759,-1.0689673316100596,30.309999465942386,1.3721029262385613,30.020000457763672,-5.1537897238768196,29.65999984741211,-0.09048876185549759
10956,2023-08-30,30.11000061035156,30.459999084472656,30.11000061035156,30.399999618530273,3251800.0,-0.005614269235103664,-1.4137908354872946,1.3809536784741547,35.47401717547788,23.135966529782355,-0.1659615537522754,0.7593282649054736,2.5007494999147077,4.837693137977343,39.839120865289644,0.3499984741210973,-1.5093453404753099,-0.5229995727539105,-2.3242393173575913,1.2782401718497702,-1.4236194450557527,0.37762029954793164,-0.5687210601806605,53.465425064821346,28.754901359087423,0.9006198723018408,8,-0.08000087738036754,1.404998779296882,3.079998970031742,4.879999160766605,-3.7000007629394496,2,-0.0886748595872171,1.7692300168238517,30.28000068664551,-1.0689673316100596,30.309999465942386,1.3721029262385613,30.020000457763672,-0.0886748595872171
10957,2023-08-31,29.8799991607666,30.309999465942386,29.84000015258789,30.229999542236328,4675300.0,-0.007638706241204329,-1.1860514631192973,1.206901994830395,28.65850538244686,24.230293574713905,0.0593021835503329,0.8244650311538742,2.6416600869988542,4.996355441715409,41.003692438888464,0.46999931335449574,-1.4153951171254917,-0.6215010643005385,-2.2181588025324146,0.9751566739313411,-1.4198299334164801,0.17682780481540306,-0.2971707956542957,24.731125458378887,-0.3506541084015602,0.7983288691159398,8,0.15000057220458984,1.5550003051757848,3.2200002670288086,4.590000152587891,-2.289999008178711,3,-0.08232928894130342,-1.4137908354872946,30.11000061035156,1.7692300168238517,30.28000068664551,-1.0689673316100596,30.309999465942386,-0.08232928894130342
10958,2023-09-01,29.31999969482422,30.06999969482422,29.270000457763672,30.0,3391800.0,-0.01874161585244216,-1.0512833052936343,1.9428558972430667,27.1676125322831,25.23566025493812,0.5396654520129829,1.2110677917005646,3.1042245871296075,5.47560631013495,42.1306415361041,0.7999992370605469,-1.30116393335069,-1.0320004463195787,-2.4674546953468592,0.4034538027077019,-1.749727570833219,-0.31427332180593837,1.2600002288818324,3.8167372094750234,-23.232623822913183,0.717727124513641,9,0.6050004959106445,1.9300003051757812,3.7574996948242188,5.149999618530273,-1.7899990081787074,4,-0.08628918163813926,-1.1860514631192973,29.8799991607666,-1.4137908354872946,30.11000061035156,1.7692300168238517,30.28000068664551,-0.08628918163813926
10959,2023-09-05,29.149999618530273,29.559999465942386,29.059999465942386,29.25,3901900.0,-0.005798092703389601,-2.5714198132166217,0.14705931851585904,31.12579728158488,27.291704133795463,0.6809425626458463,1.2108084375153396,3.1824767356821795,5.567679958793136,43.197421416112434,0.5,-1.1824931487168087,-1.0545005798339844,-2.3311487159896878,0.222147556321719,-1.6928246479118343,-0.41617651175613446,1.4038003158569303,5.921060887067221,-23.340134896678563,0.6383240680778517,9,0.6700000762939453,1.994999885559082,3.927499771118164,5.319999694824219,-1.7899990081787145,1,-0.08987989592354106,-1.0512833052936343,29.31999969482422,-1.1860514631192973,29.8799991607666,-1.4137908354872946,30.11000061035156,-0.08987989592354106
10960,2023-09-06,29.04999923706055,29.29999923706055,29.0,29.149999618530273,2926600.0,-0.0034305448637520497,-2.0000095367977697,0.9999999999999645,32.86709975504573,29.477157285103445,0.7483331469292374,1.2015040741979348,3.181550371984894,5.589658631027628,43.27338970390346,0.2999992370605504,-1.1121243300397659,-1.0460009574890101,-2.3280949438960974,0.23609302891807715,-1.6870479506925555,-0.4049539642854647,1.4440486785888602,3.4246074256005357,-27.755569125812126,0.641046993203544,9,0.7400007247924769,2.0650005340576136,4.102499961853024,5.335000991821293,-2.420000076293949,2,-0.08674694033038566,-2.5714198132166217,29.149999618530273,-1.0512833052936343,29.31999969482422,-1.1860514631192973,29.8799991607666,-0.08674694033038566
10961,2023-09-07,28.8799991607666,29.34000015258789,28.79999923706055,29.18000030517578,4184300.0,-0.0058519821259434,-1.3478250052866823,3.0000000000001066,31.864372588738746,31.346576312799904,0.8983655119194935,1.2463858943628132,3.2478568199025375,5.688957634033017,43.371587063370384,0.5400009155273402,-1.0057306243765858,-1.0960009574890144,-2.360636098137732,0.16863418315970335,-1.7283185278133715,-0.4636833871646573,1.5244058799438456,5.298007389395666,-27.821749565772137,0.6323175703243586,9,0.8100004196166992,2.135000228881836,4.245000839233398,5.5050010681152415,-1.3099994659423828,3,-0.09972296552830484,-2.0000095367977697,29.04999923706055,-2.5714198132166217,29.149999618530273,-1.0512833052936343,29.31999969482422,-0.09972296552830484
10962,2023-09-08,29.10000038146973,29.1200008392334,28.79999923706055,28.899999618530273,2943300.0,0.007617771021337205,1.6666613685130436,-0.6666666666666785,31.399316739619167,32.212711234651586,0.6599784004109956,0.9191425197945158,2.9629436710540027,5.394026732712465,43.35031821544393,0.320001602172848,-0.8703701486383224,-0.7779997825622509,-1.9916871452006468,0.43568758007614505,-1.3848434638814489,-0.17115610124305292,1.1760521949487241,23.622128840602848,-10.495469536352843,0.6068436813191972,9,0.5899991989135707,1.7199993133544886,4.02499961853027,5.179998397827145,-1.3400001525878906,4,-0.0924398796836634,-1.3478250052866823,28.8799991607666,-2.0000095367977697,29.04999923706055,-2.5714198132166217,29.149999618530273,-0.0924398796836634
10963,2023-09-11,29.040000915527344,29.20000076293945,28.88999938964844,29.040000915527344,3083700.0,-0.0020618372905792937,-1.0666547988403454,0.0,35.52123637424104,32.113079497915365,0.6329023076751206,0.8461025308812395,2.9476137381196565,5.379104618691031,43.24306588205287,0.3100013732910085,-0.7321877422024343,-0.725999259948729,-1.800359107920734,0.34836058802327585,-1.2631791839347315,-0.1888193359627266,1.1179673937424788,31.579158708925668,-3.904763888293104,0.5371799239860033,9,0.649998664855957,1.7399978637695312,4.054999351501465,5.029998779296875,-1.3600006103515625,0,-0.04993115417445304,1.6666613685130436,29.10000038146973,-1.3478250052866823,28.8799991607666,-2.0000095367977697,29.04999923706055,-0.04993115417445304
10964,2023-09-12,28.6299991607666,29.149999618530273,28.35000038146973,29.11000061035156,4845700.0,-0.01411851728081448,1.8571428571428445,-100.0,30.97642081359635,31.672708738114856,0.871144950760371,1.1355417116477895,3.2627511660393402,5.7086449988458625,43.675863577021936,0.7999992370605433,-0.6197251912576682,-1.022500991821289,-2.0717695700122327,0.026767586369654595,-1.5471352809167627,-0.49786670272581546,1.419331622726478,28.282711518268872,-7.555713305092706,0.5246342890954725,9,0.7750005722045898,1.8000001907348633,4.42500114440918,5.345001220703125,-1.25,1,-0.03842118429498542,-1.0666547988403454,29.040000915527344,1.6666613685130436,29.10000038146973,-1.3478250052866823,28.8799991607666,-0.03842118429498542
10965,2023-09-13,28.56999969482422,28.729999542236328,28.35000038146973,28.649999618530273,3121800.0,-0.0020956852148498184,2.1666626930198625,0.16666600439483711,31.94443524620037,31.280532968195136,0.7409955778793886,1.1173638658478566,3.2133052128137756,5.686218930284255,43.52364189761166,0.379999160766598,-0.5716051786492287,-0.9965003967285142,-2.1059868988117643,0.11298610535473586,-1.5512436477701392,-0.4417571456868892,1.3093980484665266,22.22215800171441,-15.704688827117362,0.5547432510416258,9,0.7600002288818395,1.6649999618530344,4.447500228881836,5.254999160766602,-1.4200000762939453,2,-0.04235208601321283,1.8571428571428445,28.6299991607666,-1.0666547988403454,29.040000915527344,1.6666613685130436,29.10000038146973,-0.04235208601321283
10966,2023-09-14,29.059999465942386,29.06999969482422,28.61000061035156,28.649999618530273,5216500.0,0.01715084971481251,1.1395291070066347,-5.125002980235125,40.9638540373439,32.647793929850366,0.09654229198012843,0.5807430117832553,2.6308373260341185,5.115007803866913,42.74722032565834,0.5,-0.6117100056267972,-0.45800056457519034,-1.566980786565054,0.6509796574146733,-1.012490675570124,0.09648954641974328,0.6664585411662571,83.52926656868205,41.46644434487216,0.5544901109949326,9,0.1500005722045863,0.8700008392333984,3.4475002288818324,4.304999351501461,-2.0699996948242223,3,-0.08362010839069989,2.1666626930198625,28.56999969482422,1.8571428571428445,28.6299991607666,-1.0666547988403454,29.040000915527344,-0.08362010839069989
10967,2023-09-15,28.940000534057614,29.32999992370605,28.88999938964844,29.0,6224200.0,-0.004129350794565889,-4.499946356408181,-0.14634021529787955,32.46753327177808,33.236674012016465,0.07731004333538749,0.6547657745600901,2.6628042841468123,5.147961981334664,41.594784287825185,0.4400005340576101,-0.6557260863115673,-0.5274994850158734,-1.6455975075156424,0.5905985374838956,-1.0865484962657561,0.031549526234009306,0.6488117104871378,60.20412532454107,21.92114694625046,0.5590490112498839,9,0.014999389648444605,0.9699993133544957,3.3449993133544957,4.394998550415043,-2.25,4,-0.047339350862178775,1.1395291070066347,29.059999465942386,2.1666626930198625,28.56999969482422,1.8571428571428445,28.6299991607666,-0.047339350862178775
10968,2023-09-18,28.71999931335449,29.0,28.45000076293945,29.0,3700000.0,-0.007601977078204314,2.9285563449840515,4.66671964904451,23.588056077277415,32.399147211537866,0.22713659279340348,0.8000083895718682,2.7971720029899245,5.272049282489494,41.22471377619756,0.5499992370605504,-0.7047781146301375,-0.67400064468384,-1.7853663549288008,0.43736506556112076,-1.2296834998063204,-0.11831778956135963,0.7449317448827593,37.755010685049434,5.942929672606468,0.5556828551224812,9,0.12500095367431996,1.1650009155273473,3.485000610351566,4.550000190734867,-1.6499996185302699,0,-0.03342615276547933,-4.499946356408181,28.940000534057614,1.1395291070066347,29.059999465942386,2.1666626930198625,28.56999969482422,-0.03342615276547933
10969,2023-09-19,28.690000534057614,28.86000061035156,28.60000038146973,28.76000022888184,3205800.0,-0.001044525766507487,-1.0800018310546897,0.24999829701434773,23.588056077277415,31.368142358452495,0.20676617569388256,0.7835452935635807,2.7494169145000846,5.210095446463445,40.467841739756906,0.26000022888182883,-0.7178078371799899,-0.6489994049072294,-1.7864187982557702,0.4884199884413114,-1.2177091015815016,-0.08028970823295722,0.6634374565028835,34.6939093269387,7.465099063758558,0.5687096966742704,9,0.15499973297119496,1.1949996948242223,3.4874992370605504,4.579998970031742,-0.9400005340576136,1,-0.03520391112167709,2.9285563449840515,28.71999931335449,-4.499946356408181,28.940000534057614,1.1395291070066347,29.059999465942386,-0.03520391112167709
10970,2023-09-20,28.920000076293945,29.040000915527344,28.670000076293945,28.84000015258789,3036600.0,0.008016714463400021,1.3124936670382004,-1.1428610354222273,30.618893924756236,31.22975584023222,-0.0487383583629466,0.513727467603573,2.4359630690186975,4.887269802775428,39.502746554764165,0.37000083923339844,-0.6762641047121178,-0.3769998550415039,-1.51099356993414,0.7569938598511321,-0.9439967124878201,0.18999700240481232,0.33309415335747516,53.40906381604512,28.280435245836074,0.5669968574463174,9,-0.07999992370605469,0.6999998092651403,3.227499008178711,4.319998741149902,-1.25,2,-0.053250377298224794,-1.0800018310546897,28.690000534057614,2.9285563449840515,28.71999931335449,-4.499946356408181,28.940000534057614,-0.053250377298224794
10971,2023-09-21,29.03000068664551,29.309999465942386,28.809999465942386,28.899999618530273,3351400.0,0.0038036172220392572,-2.2257921614471914,1.6250149011754491,35.593249927262335,31.695748416637016,-0.15111497034840582,0.37739608444287853,2.246579014454067,4.683182360298357,38.43579437493658,0.5,-0.6471385684812319,-0.23799924850463583,-1.3679477770716773,0.8919492800624056,-0.8029735127881565,0.3269750157788849,-0.6800003051757812,65.9091450951841,39.04771105869639,0.5649742642835206,9,-0.19000053405762074,0.43499946594237926,2.7149991989135707,3.9049987792968714,-1.8400001525878977,3,-0.064760627752244,1.3124936670382004,28.920000076293945,-1.0800018310546897,28.690000534057614,2.9285563449840515,28.71999931335449,-0.064760627752244
10972,2023-09-22,28.86000061035156,29.06999969482422,28.79999923706055,29.0,3209800.0,-0.005856013512674729,-1.0769095337304793,-1.0769095337304477,41.01564770097562,32.306238564051974,-0.020941232809303045,0.5105662201315262,2.3277806805059136,4.7530003814366175,37.316606091403656,0.2700004577636683,-0.624764729527655,-0.3679993629455609,-1.4961578107205753,0.7601590848294535,-0.9320785868330681,0.1960798609419463,-0.49080024719237514,47.674472761467555,17.15869000910685,0.5640792238875072,9,-0.020000457763668322,0.6049995422363317,2.70999813079834,3.919998168945316,-1.6300010681152308,4,-0.06479559250468825,-2.2257921614471914,29.03000068664551,1.3124936670382004,28.920000076293945,-1.0800018310546897,28.690000534057614,-0.06479559250468825
10973,2023-09-25,28.290000915527344,28.71999931335449,28.270000457763672,28.65999984741211,3512600.0,-0.01975050875847062,-1.1951171856827671,2.642861035422276,35.47299974933853,32.8058584458011,0.4821903670414045,0.9953451868330028,2.808909493351397,5.214813995779167,36.933962851091536,0.5900001525878871,-0.5981616869883659,-0.851499080657959,-1.9892211436355716,0.2862229823196536,-1.420360112146767,-0.2826380491691509,1.0199985504150426,1.9231227728473927,-30.394078631537106,0.5688610314888068,9,0.5099992752075195,1.1349992752075195,3.1624984741210938,4.434998512268066,-0.9300003051757848,0,-0.05655709896395045,-1.0769095337304793,28.86000061035156,-2.2257921614471914,29.03000068664551,1.3124936670382004,28.920000076293945,-0.05655709896395045
10974,2023-09-26,28.01000022888184,28.35000038146973,28.01000022888184,28.239999771118164,3287000.0,-0.00989751423061358,-1.9565289502928285,0.6216221789201186,33.439513079607636,32.971978205068574,0.7431450647754403,1.1533327911624305,3.0149409401333678,5.389650268438874,37.23242126335203,0.3400001525878906,-0.5956468114905924,-1.0164998054504366,-2.121403276141983,0.08840366524110976,-1.5689515407962098,-0.4640480701046634,1.2791992568969732,0.0,-34.48595730961726,0.5524517353457724,9,0.6599998474121058,1.2849998474121058,3.332499504089359,4.474999427795414,-1.0300006866455114,1,-0.03355946184849945,-1.1951171856827671,28.290000915527344,-1.0769095337304793,28.86000061035156,-2.2257921614471914,29.03000068664551,-0.03355946184849945
10975,2023-09-27,27.540000915527344,28.06999969482422,27.36000061035156,28.020000457763672,3760000.0,-0.01677969687661296,1.448281078379155,2.086958685087853,30.52328434294361,31.811914905690763,1.1752658933691755,1.4835980012349381,3.4068859128691074,5.758189074218166,38.30140116371647,0.7099990844726598,-0.625976944349933,-1.349499130249022,-2.4791838823081633,-0.2198143781898807,-1.9143415062785927,-0.7846567542194514,1.6980305999755885,9.230790298143368,-27.751465487665392,0.5648423760295701,9,0.8049993515014613,1.4299993515014613,3.464998722076416,4.749998092651367,0.12999916076660156,2,0.0076252388341155886,-1.9565289502928285,28.01000022888184,-1.1951171856827671,28.290000915527344,-1.0769095337304793,28.86000061035156,0.0076252388341155886
10976,2023-09-28,27.440000534057614,27.649999618530273,27.270000457763672,27.45000076293945,5091700.0,-0.0036310957932230714,-1.1714214091476782,0.020833830039180157,25.000000000000114,30.982188986604317,1.1413258292926152,1.447528041996474,3.4138101846822266,5.751923961734416,39.45852151110044,0.37999916076660156,-0.6085812633324608,-1.3159995079040563,-2.4691985797211906,-0.16280043608692196,-1.8925990438126234,-0.7393999719954891,1.685349127136238,9.444452686077636,-28.02040030513655,0.576599535908567,9,0.8499994277954137,1.4849996566772496,3.55499887466431,4.849998474121097,0.36999893188477273,3,0.008381907352766449,1.448281078379155,27.540000915527344,-1.9565289502928285,28.01000022888184,-1.1951171856827671,28.290000915527344,0.008381907352766449
10977,2023-09-29,27.420000076293945,27.6299991607666,27.29999923706055,27.56999969482422,3914200.0,-0.0007288796419243626,1.4444570031859694,14.999618539004388,25.30487042534463,31.172946136389566,1.0315145108156223,1.3426188235085839,3.321497039139963,5.665741135800346,40.2868367554982,0.32999992370605113,-0.5947521977494823,-1.213000011444091,-2.3860137266058636,-0.039986296282318534,-1.7995068690249774,-0.6264931538632048,1.5569216486254902,10.344809442567083,-26.713488709891934,0.5865068575808863,9,0.869999885559082,1.505000114440918,3.562499523162842,4.869998931884766,0.010000228881835938,4,-0.008388021210662844,-1.1714214091476782,27.440000534057614,1.448281078379155,27.540000915527344,-1.9565289502928285,28.01000022888184,-0.008388021210662844
10978,2023-10-02,26.790000915527344,27.3799991607666,26.6299991607666,27.31999969482422,5582600.0,-0.022975899307574044,1.3077004337032625,3.533334181045993,23.714296457724842,31.18697284532817,1.5186556745331252,1.8691929491135504,3.8234210043967884,6.183697909277541,40.6609912962564,0.7900009155273438,-0.6664457793991474,-1.7164992332458482,-3.1036924147434526,-0.3293060517482438,-2.4100958239946486,-1.0229026424970478,2.050367108019632,9.302421000337095,-27.6735080560676,0.693596590748802,10,1.1799983978271484,1.8149986267089844,4.192498683929443,5.499998092651367,0.5999984741210973,0,0.016423986997849083,1.4444570031859694,27.420000076293945,-1.1714214091476782,27.440000534057614,1.448281078379155,27.540000915527344,0.016423986997849083
10979,2023-10-03,26.53000068664551,26.78000068664551,26.3700008392334,26.63999938964844,5296200.0,-0.009705122060340687,1.1025563277303299,0.20754520066793344,22.43243730878197,30.27736655466436,1.609270265279136,2.026758301270462,3.9506514005652456,6.34593158535132,40.89640496518101,0.4200000762939453,-0.716337687103703,-1.8454995155334437,-3.4540089412099277,-0.23699008985695968,-2.6497542283716875,-1.0412448026952,2.089330450623425,9.411762065951882,-28.214679519869847,0.8042547128382427,10,1.3099994659423793,1.9449996948242152,4.319998741149899,5.7599983215332,1.2199993133544886,1,0.031285333668455095,1.3077004337032625,26.790000915527344,1.4444570031859694,27.420000076293945,-1.1714214091476782,27.440000534057614,0.031285333668455095
10980,2023-10-04,26.53000068664551,26.60000038146973,26.21999931335449,26.479999542236328,6855400.0,0.0,2.9999999999999254,-0.45456121794319265,10.591908085972307,27.49943968340991,1.3796848317588406,1.927089244772393,3.8128873739000255,6.251164274370229,41.119144007768206,0.3800010681152415,-0.7274626238991289,-1.7194995880126918,-3.4919844390147396,0.05298526298935613,-2.6057420135137157,-0.8332571625116678,1.819410814859161,21.678413086276606,-9.72268958611049,0.8862424255010241,10,1.114998817443844,1.8699989318847585,4.199998855590817,5.7599983215332,1.4099998474121023,2,0.016961886315266295,1.1025563277303299,26.53000068664551,1.3077004337032625,26.790000915527344,1.4444570031859694,27.420000076293945,0.016961886315266295
10981,2023-10-05,26.0,27.04999923706055,25.76000022888184,25.790000915527344,8194900.0,-0.01997740945827786,-8.555532008081745,4.199885561701017,9.39226723107329,23.985730742309652,1.6032824080012702,2.3507910925756477,4.201283169234689,6.678361838258581,41.25200228339649,1.289999008178711,-0.7585006501137741,-2.1055003166198745,-4.1144848718722855,-0.09651576136746343,-3.10999259424608,-1.101008038993669,2.051293795163648,12.834219689968807,-14.307020171952813,1.0044922776262053,10,1.239999771118164,2.109999656677246,4.7724995613098145,6.289999008178711,1.8099994659423864,3,0.06423077216515183,2.9999999999999254,26.53000068664551,1.1025563277303299,26.53000068664551,1.3077004337032625,26.790000915527344,0.06423077216515183
10982,2023-10-06,26.40999984741211,26.6299991607666,25.15999984741211,26.01000022888184,10868200.0,0.015769224900465728,2.5000056766446943,1.9047683923705554,19.685042129382452,22.231513228981203,0.9042989640888308,1.8223637132698798,3.653457275015686,6.170252406207354,41.51752837192715,1.4699993133544922,-0.8340140431307006,-1.5610004425048842,-3.6483042334143256,0.5263033484045572,-2.6046523379596067,-0.5173485470501618,1.2746869771464482,56.306323721839746,29.247414749622465,1.0436518954547207,10,0.3450002670288086,1.3249998092651367,4.362499713897705,5.8600006103515625,1.1599998474121094,4,0.05301020926236255,-8.555532008081745,26.0,2.9999999999999254,26.53000068664551,1.1025563277303299,26.53000068664551,0.05301020926236255
10983,2023-10-09,27.59000015258789,27.63999938964844,26.420000076293945,26.420000076293945,11266200.0,0.04468005725079194,-1.0854687757267956,2.925002980235107,38.911288694462485,22.83948829729841,-0.4307350447755631,0.5567057610869952,2.3490800478753755,4.8996048841393645,41.25750839472991,1.2299995422363317,-0.9242012946871156,-0.3085000991821296,-2.339431954542146,1.7224317561778868,-1.3239660268621378,0.7069658284978786,-2.4300003051757812,97.98390135929364,68.92103509019961,1.0154659276800084,10,-0.9750003814697266,0.024999618530273438,3.1424994468688965,4.524999618530273,0.43000030517578125,0,-0.005799197047017812,2.5000056766446943,26.40999984741211,-8.555532008081745,26.0,2.9999999999999254,26.53000068664551,-0.005799197047017812
10984,2023-10-10,27.53000068664551,27.940000534057614,27.34000015258789,27.85000038146973,5731000.0,-0.0021746816096610555,1.4000015258789602,-0.2735039948354871,35.49061457230009,23.391413878338017,-0.4983954764444327,0.5587164080784568,2.2885332691367815,4.863696183592193,40.20453944147514,0.600000381469723,-1.0412827763023849,-0.31349964141845277,-2.3204586606828315,1.693459377845926,-1.3169791510506421,0.6899798682137366,-2.370000839233402,85.25180769265098,56.82024811622193,1.0034795096321896,10,-0.9800004959106481,-0.17000102996826527,3.0574994087219203,4.434999465942379,0.6199989318847621,1,-0.005085408409197134,-1.0854687757267956,27.59000015258789,2.5000056766446943,26.40999984741211,-8.555532008081745,26.0,-0.005085408409197134
10985,2023-10-11,27.36000061035156,27.79999923706055,27.18000030517578,27.68000030517578,5452300.0,-0.00617508434630798,1.2142915531334997,1.000000000000011,32.78350572224204,24.25624784747601,-0.3985224794066511,0.6676491960439428,2.3412634377549217,4.950036625214917,39.14756552117526,0.6199989318847692,-1.1071056377952253,-0.42299976348877166,-2.410604360229865,1.5646048332523215,-1.4168020618593182,0.5708025348817749,-2.0888007354736295,79.13669854499521,53.155392619123134,0.9938022983705465,10,-0.8100004196166957,-0.11000061035155895,3.122498989105228,4.499999046325687,0.7199993133544922,2,0.014254363338752407,1.4000015258789602,27.53000068664551,-1.0854687757267956,27.59000015258789,2.5000056766446943,26.40999984741211,0.014254363338752407
10986,2023-10-12,26.6299991607666,27.440000534057614,26.51000022888184,27.35000038146973,6275900.0,-0.02668133893640212,1.0666638409697797,2.250005960470148,29.39001177196863,24.710152441545343,0.22852946063003543,1.2714550309484451,2.9343901941282127,5.590645487610033,39.23453891696976,0.9300003051757741,-1.1681890559043282,-1.03150119781494,-2.987256924605237,0.9242545289753572,-2.0093790612100904,-0.053623334419789614,-1.2520472595214862,52.877660081741595,28.4159797694711,0.9778778633951486,10,-0.07999897003173828,0.6200008392333984,3.822500705718994,5.200000762939453,1.5500011444091797,3,0.049192692999442844,1.2142915531334997,27.36000061035156,1.4000015258789602,27.53000068664551,-1.0854687757267956,27.59000015258789,0.049192692999442844
10987,2023-10-13,27.56999969482422,27.71999931335449,26.790000915527344,26.790000915527344,6170600.0,0.03529855665344894,-1.3846150084119007,-1.0833298012122186,43.77161853308456,26.93874378325198,-0.7688039714205992,0.2356361369215847,1.876254368517337,4.572996121517292,39.841397502251134,1.090000152587887,-1.1588424062980955,-0.023000621795652876,-1.8838788387135281,1.8378775951222224,-0.9534397302545905,0.9074384866632847,-2.089565848266602,75.6578468550091,46.34810064044491,0.9304391084589382,10,-1.0199995040893555,-0.3249998092651367,2.7824997901916504,4.079999923706055,0.5300006866455114,4,0.008705106049138767,1.0666638409697797,26.6299991607666,1.2142915531334997,27.36000061035156,1.4000015258789602,27.53000068664551,0.008705106049138767
10988,2023-10-16,27.76000022888184,28.01000022888184,27.45000076293945,27.75,5209600.0,0.006891568232163969,1.1960753514568743,0.012820826323413139,47.803164387235185,29.75771345863567,-0.9015475769067933,-0.031592483636643465,1.574338157750983,4.30837767902818,39.739018000769576,0.5599994659423899,-1.1186074910626118,0.21499986648559855,-1.571517125723279,2.001516858694476,-0.678258629618842,1.108258362590039,-2.181183714824222,83.33333333333334,48.237595098076866,0.893258496104439,10,-1.1750001907348668,-0.5150003433227575,2.4949994087219203,3.889999389648434,0.4400005340576101,0,-0.006844399585412941,-1.3846150084119007,27.56999969482422,1.0666638409697797,26.6299991607666,1.2142915531334997,27.36000061035156,-0.006844399585412941
10989,2023-10-17,27.68000030517578,27.95000076293945,27.54999923706055,27.70000076293945,3931900.0,-0.0028818416083017384,-1.857127287094203,-1.9999999999989342,51.32074819845627,34.28314013780055,-0.7166260695198474,-0.032821696198492845,1.5459553967251871,4.315091704264404,39.631105783812025,0.40000152587889914,-1.0813090235145353,0.18549995422363352,-1.5200018947297487,1.8910018031770157,-0.6672509702530576,1.0382508787003246,-1.955312768228712,78.00000508626277,37.99534616771348,0.8527509244766915,10,-1.0950002670288086,-0.4350004196166992,2.5549988746643066,3.9099998474121094,0.6499996185302699,1,0.012283242371363468,1.1960753514568743,27.76000022888184,-1.3846150084119007,27.56999969482422,1.0666638409697797,26.6299991607666,0.012283242371363468
10990,2023-10-18,27.3799991607666,27.93000030517578,27.29999923706055,27.729999542236328,5582000.0,-0.010838191513787065,-1.47059131520981,17.499618539007496,49.454533348407196,38.73450303972655,-0.31667457364767415,0.15377503421998995,1.7602225442326542,4.544587633583703,40.08455983860595,0.6300010681152308,-0.987628814115471,-0.0375011444091804,-1.605535754616227,1.5305334657978662,-0.8215184495127055,0.7465161606943447,-1.5181928623034473,57.99992879231747,13.5459297291656,0.7840173051035242,10,-0.7949991226196289,-0.13499927520751953,2.5375003814697266,3.985001564025879,1.1100006103515625,2,0.028122734892812584,-1.857127287094203,27.68000030517578,1.1960753514568743,27.76000022888184,-1.3846150084119007,27.56999969482422,0.028122734892812584
10991,2023-10-19,27.149999618530273,27.54999923706055,27.1299991607666,27.32999992370605,4025900.0,-0.008400275722648676,-2.81816132612016,0.5142860256892231,47.635723987084816,41.84013435724903,0.10460809842611951,0.24844600702990505,1.8981135059605094,4.70027234563851,41.300705165661554,0.42000007629394887,-0.8604374129374861,-0.17350063323974751,-1.5479791751751293,1.2009779086956343,-0.8607399042074384,0.5137386377279434,-1.1593016842419992,29.50810701795245,-18.4648447740549,0.68723927096769,10,0.06500053405761719,0.0950002670288086,2.632500171661384,4.215001106262207,1.0400009155273402,3,0.03425415536805532,-1.47059131520981,27.3799991607666,-1.857127287094203,27.68000030517578,1.1960753514568743,27.76000022888184,0.03425415536805532
10992,2023-10-20,26.989999771118164,27.440000534057614,26.989999771118164,27.290000915527344,3506800.0,-0.005893180466304937,-1.9999936421954534,1.666670198787809,51.90838472069192,43.284256137941185,0.3973149475639488,0.2752807201931091,1.9693388632548654,4.793054432343531,42.61500473627889,0.4500007629394496,-0.6974740415845098,-0.24000043869018484,-1.4142148508672605,0.9342139734868908,-0.8271076447787209,0.3471067673983512,-0.8781436991542755,0.0,-50.680735325588785,0.5871072060885373,10,0.2700004577636754,0.25500011444091797,2.580000400543213,4.375000953674316,1.2299995422363246,4,0.044090424014416874,-2.81816132612016,27.149999618530273,-1.47059131520981,27.3799991607666,-1.857127287094203,27.68000030517578,0.044090424014416874
10993,2023-10-23,26.690000534057614,27.18000030517578,26.6200008392334,26.959999084472656,3941800.0,-0.011115199688944699,-1.731718436710598,0.899991734854132,51.515149325817546,45.064759999443126,0.621590444114748,0.47354482400032083,2.1681548731809173,5.014148105200167,43.3605463138255,0.5599994659423828,-0.4635037268204165,-0.45999965667725107,-1.5447456274276554,0.6247463140731533,-1.0023726420524532,0.08237332869795111,-0.4642558126786476,5.263135251102926,-48.54605038943103,0.5423729853752025,10,0.5699996948242259,0.5449991226196325,2.7424993515014684,4.369999885559086,1.3299999237060582,0,0.052828768047902264,-1.9999936421954534,26.989999771118164,-2.81816132612016,27.149999618530273,-1.47059131520981,27.3799991607666,0.052828768047902264
10994,2023-10-24,27.06999969482422,27.149999618530273,26.670000076293945,26.71999931335449,4365900.0,0.014237510421991617,-1.1333367241839707,-1.2963046687906599,54.770307780598316,47.50773800592715,0.18939502596882107,0.0205668749073169,1.7015523742262637,4.5638372210464695,43.82013787719846,0.4799995422363281,-0.275389246037296,-0.03300046920776367,-1.0394868655456655,0.9734859271301382,-0.5362436673767128,0.47024272896118546,-0.7371996429950798,34.35107168285001,-22.550752836482665,0.5032431981689504,10,0.19000053405762074,0.16499996185302734,2.2950005531311035,3.9600000381469727,1.220001220703125,1,0.041743667560191655,-1.731718436710598,26.690000534057614,-1.9999936421954534,26.989999771118164,-2.81816132612016,27.149999618530273,0.041743667560191655
10995,2023-10-25,27.75,27.78000068664551,27.020000457763672,27.06999969482422,7772500.0,0.025120070662793426,1.0540500136606992,1.942855897243047,65.0602374041155,51.47109640949903,-0.4799365359275889,-0.6776369654267853,0.9607299106503291,3.8054288206977205,43.16835192696105,0.7600002288818395,-0.22710072343065235,0.6364998817443848,-0.3932936349859446,1.6662933984747141,0.12160312337922008,1.1513966401095495,-1.316567937547699,97.4137335696689,33.49441498819343,0.5148967583651652,10,-0.4349994659423828,-0.5150003433227539,1.6150002479553223,3.22499942779541,0.610000610351559,2,0.02090089815156948,-1.1333367241839707,27.06999969482422,-1.731718436710598,26.690000534057614,-1.9999936421954534,26.989999771118164,0.02090089815156948
10996,2023-10-26,27.670000076293945,27.96999931335449,27.479999542236328,27.739999771118164,4479500.0,-0.0028828801335515353,-1.1777730682829495,-0.10294068148414097,61.496349412254816,53.440510951629065,-0.2647384280819267,-0.6108406859365871,0.9861059155686789,3.80751583521392,42.27533332291668,0.4899997711181605,-0.15670884824880105,0.5449999809265123,-0.5050826680543388,1.5950826299073633,0.019958656436088518,1.070041305416936,-1.141973923855872,77.77780917449878,12.36279822564272,0.5250413244904247,10,-0.3549995422363281,-0.4350004196166992,1.559999942779541,3.304999351501465,1.289999008178711,3,0.02963497262606607,1.0540500136606992,27.75,-1.1333367241839707,27.06999969482422,-1.731718436710598,26.690000534057614,0.02963497262606607
10997,2023-10-27,27.190000534057614,27.70000076293945,27.09000015258789,27.540000915527344,3507200.0,-0.017347290961793993,-1.2181794221785909,5.000027247956454,45.8159041729031,53.219704261147726,0.17398612690068305,-0.15700536582557234,1.4073567067524984,4.2171973233839,41.489767610578944,0.610000610351559,-0.0652826152347501,0.0765004158019984,-0.9649817805076459,1.1179826121116427,-0.44424068235282377,0.5972415139568206,-0.5730559370329154,42.22224733959871,-18.28513131133944,0.5207410981548225,10,0.10499954223633168,-0.07500076293944957,1.962499618530277,3.7849988937377965,1.5699996948242259,4,0.03677822656705798,-1.1777730682829495,27.670000076293945,1.0540500136606992,27.75,-1.1333367241839707,27.06999969482422,0.03677822656705798
10998,2023-10-30,27.229999542236328,27.45000076293945,27.11000061035156,27.28000068664551,3753700.0,0.0014710925852543522,-1.3448366580506257,0.14286025689234172,46.848727626220565,52.72281308645486,0.056882033069616256,-0.17112426421391191,1.300125373824855,4.109911762856996,40.05273112528411,0.3400001525878906,0.12404310933892049,0.09449949264526225,-0.9367485990928479,1.1257475843833724,-0.4211245532237946,0.6101235385143191,-0.5294716073002022,43.0769072763927,-13.70972995506586,0.5156240458690559,10,0.06500053405761719,-0.28999996185302734,1.9225006103515625,3.744999885559082,2.1700000762939453,0,0.03635695144183071,-1.2181794221785909,27.190000534057614,-1.1777730682829495,27.670000076293945,1.0540500136606992,27.75,0.03635695144183071
10999,2023-10-31,27.36000061035156,27.489999771118164,27.209999084472656,27.3700008392334,4323300.0,0.004774185468258585,1.2400225831801084,0.20000000000005685,50.0,52.783420492187396,-0.13777284770968024,-0.24849610416609025,1.115911575979144,3.906948802608067,38.30681032569326,0.2800006866455078,0.15873480680777874,0.18300056457519176,-0.8118092301489774,1.177810359299361,-0.31440433278689284,0.6804054619372764,-0.5809043377786907,35.789532859640815,-17.41938913109665,0.49740489736208526,10,-0.06500053405761363,-0.605000495910641,1.7524995803833043,3.5749988555908203,2.430000305175785,1,0.024122800902365737,-1.3448366580506257,27.229999542236328,-1.2181794221785909,27.190000534057614,-1.1777730682829495,27.670000076293945,0.024122800902365737
11000,2023-11-01,26.979999542236328,27.29999923706055,26.959999084472656,27.11000061035156,3763500.0,-0.013888927618351699,-2.999955121732343,12.99980926949722,54.00458025462444,53.49107118858069,0.20061849059286274,0.17596829522435797,1.4371336794734049,4.212314907601812,36.45681430587635,0.4000015258789027,0.138586150464171,-0.21950044631957866,-1.1721584548358805,0.7331575621967232,-0.6958294505777296,0.2568285579385723,-0.1270490322849227,1.9802428941837278,-49.15264666510376,0.47632900425815006,11,0.3150005340576172,-0.36499977111816406,2.002500534057617,3.8000001907348704,2.5400009155273438,2,0.04855453652770647,1.2400225831801084,27.36000061035156,-1.3448366580506257,27.229999542236328,-1.2181794221785909,27.190000534057614,0.04855453652770647
11001,2023-11-02,27.670000076293945,27.70000076293945,27.06999969482422,27.10000038146973,3993700.0,0.025574519857846756,1.0000000000000113,-4.384577012236367,51.21359661529017,53.413872510202715,-0.4557945842898903,-0.40317618049724757,0.6999958282330141,3.4518920718315584,33.91027476663229,0.7200012207031214,0.11307480027499395,0.38700008392333984,-0.40160590573966104,1.1756060735863407,-0.007302910908162374,0.7813030787548421,-0.7476265832067135,95.94586235160133,45.93588684605708,0.39430299483150116,11,-0.375,-1.0850000381469727,0.9875001907348597,2.7849998474121094,1.789999008178711,3,0.02493677384008275,-2.999955121732343,26.979999542236328,1.2400225831801084,27.36000061035156,-1.3448366580506257,27.229999542236328,0.02493677384008275
11002,2023-11-03,27.809999465942386,27.979999542236328,27.57999992370605,27.82999992370605,3559200.0,0.005059609297521694,1.5000000000000222,-0.03508854117866291,50.61424128758696,53.31377161706598,-0.5221549057498223,-0.4563085324199996,0.5119021857136232,3.2388550820197644,30.689910532926213,0.399999618530277,0.12469200558751581,0.4569994926452665,-0.24960415988184081,1.1636031451723738,0.10369766638171285,0.8103013189088202,-0.8500003814697301,83.33333333333368,35.98786017728686,0.3533018262635532,11,-0.48499965667724965,-1.2249994277954137,0.797500610351559,2.6000003814697266,1.8000011444091726,4,0.041352018720411055,1.0000000000000113,27.670000076293945,-2.999955121732343,26.979999542236328,1.2400225831801084,27.36000061035156,0.041352018720411055
11003,2023-11-06,27.43000030517578,27.75,27.40999984741211,27.70000076293945,3168100.0,-0.013664119671486286,-1.1935396542176828,13.49971390425791,47.13958740154457,52.46591379717112,-0.029220767521731972,-0.09371560678324542,0.826794199579794,3.5355206001048813,29.620014301049522,0.399999618530277,0.15904118955260316,0.08500032424926829,-0.6138862183008733,0.7838868667994099,-0.2644429470258025,0.4344435955243391,-0.4070011520385748,46.078530369838475,2.502806107721682,0.34944327127507013,11,0.03999900817871094,-0.8450002670288086,1.177499771118164,2.9799995422363317,3.0100002288818324,0,0.04848705464487724,1.5000000000000222,27.809999465942386,1.0000000000000113,27.670000076293945,-2.999955121732343,26.979999542236328,0.04848705464487724
11004,2023-11-07,27.38999938964844,27.540000915527344,27.290000915527344,27.35000038146973,3071200.0,-0.0014582907430661374,-2.125040233653077,-0.1481442235691397,50.12165732405868,50.806071566053696,0.06810795271832504,-0.06823970280193592,0.7905318205995329,3.493663991338103,29.107395592660122,0.25,0.17812915464409684,0.051999473571779475,-0.6418715996126068,0.7458705467561657,-0.2949360630204154,0.39893501016397437,-0.3077801719665558,42.15687374479721,0.38895470602520277,0.3469355365921936,11,0.07999992370605113,-0.8049993515014684,0.8975000381469691,2.6999998092651367,2.5300006866455043,1,0.07338445687010409,-1.1935396542176828,27.43000030517578,1.5000000000000222,27.809999465942386,1.0000000000000113,27.670000076293945,0.07338445687010409
11005,2023-11-08,27.75,27.790000915527344,27.35000038146973,27.420000076293945,5118900.0,0.013143505599624516,1.1463348824659414,8.250202660817319,57.075476578522256,50.31486347341675,-0.3261956109308777,-0.41900716580228803,0.3578458686397923,3.05546330559757,28.251793686425092,0.44000053405761363,0.23633893703824782,0.39250011444091726,-0.3254760069722735,1.110476235854108,0.03351205373432009,0.7514881751475144,-0.6121139216461167,74.72532079094198,30.109242991369946,0.3589880607065963,11,-0.2800006866455078,-1.1649999618530273,0.4075002670288086,2.210000038146976,1.5799999237060511,2,0.07351354650548991,-2.125040233653077,27.38999938964844,-1.1935396542176828,27.43000030517578,1.5000000000000222,27.809999465942386,0.07351354650548991
11006,2023-11-09,27.940000534057614,28.04999923706055,27.70000076293945,27.8799991607666,4980900.0,0.006846866092166337,1.4999999999999873,0.1818223853423006,61.124129521018745,52.01577740098515,-0.5295574987586242,-0.5331695134789349,0.1013496505384488,2.793960460320193,26.605901732989,0.34999847412110086,0.25335200163172544,0.5170005798339794,-0.15933951647297917,1.193340676140938,0.17883053168050012,0.8551706279874587,-0.7497876066720544,85.52645448202735,33.809910130908634,0.33817004815347984,11,-0.4350013732910121,-1.3350009918212855,0.08249902725220082,1.944998741149906,1.5499992370605504,3,0.05654974565158333,1.1463348824659414,27.75,-2.125040233653077,27.38999938964844,-1.1935396542176828,27.43000030517578,0.05654974565158333
11007,2023-11-10,27.809999465942386,28.10000038146973,27.649999618530273,27.96999931335449,3473100.0,-0.004652865627427616,1.1428506553073803,-2.666603089834104,63.658515934726026,53.88353165748576,-0.3378939585383023,-0.40503259632851396,0.16938818246737597,2.848582325998425,25.35388989249367,0.4500007629394567,0.1408808462914095,0.37499952316284535,-0.3205654273359748,1.0705644736616655,0.027217047913435266,0.7227819984122554,-0.5510036337828268,64.19739423038448,6.331968321116676,0.34778247524941025,11,-0.27999973297119496,-1.1799993515014684,-0.1349997520446813,1.8450002670288121,1.590000152587887,4,0.059331163258415254,1.4999999999999873,27.940000534057614,1.1463348824659414,27.75,-2.125040233653077,27.38999938964844,0.059331163258415254
11008,2023-11-13,27.56999969482422,27.959999084472656,27.51000022888184,27.71999931335449,3026600.0,-0.00862998114804292,-2.3333427523895582,0.937498509882479,56.313126691205305,54.58499017873079,-0.04983379763052653,-0.1897242919939366,0.3614122844202683,3.0110420431676985,24.62456834927758,0.44999885559081676,0.053799570526393836,0.1444997787475586,-0.5374317024006849,0.8264312598958021,-0.19646596182656495,0.48546551932168214,-0.2269034077336407,34.56777332206176,-25.18678854453382,0.3409657405741223,11,-0.039999961853027344,-0.3099994659423828,-0.3249998092651367,1.784999847412113,0.7900009155273402,0,0.07399350519072789,1.1428506553073803,27.809999465942386,1.4999999999999873,27.940000534057614,1.1463348824659414,27.75,0.07399350519072789
11009,2023-11-14,28.020000457763672,28.15999984741211,27.690000534057614,27.729999542236328,3228600.0,0.016322117080905585,-1.540544162980804,-1.9333443535979502,53.61930582799311,54.54218190910509,-0.44294889736449505,-0.6460714907728402,-0.12684380482646063,2.490120889255344,23.726606211141014,0.5900001525878906,0.11677681200736245,0.5775005340576165,-0.14678140137717577,1.3017824694924087,0.21535956634022213,0.9396415017750108,-0.6012137612351793,82.71611333896897,26.579884691865544,0.362140967717396,11,-0.4050006866455078,-0.6850004196166992,-0.9050006866455078,1.2549991607666051,0.44999885559081676,1,0.08636688211128907,-2.3333427523895582,27.56999969482422,1.1428506553073803,27.809999465942386,1.4999999999999873,27.940000534057614,0.08636688211128907
11010,2023-11-15,28.149999618530273,28.29999923706055,28.01000022888184,28.020000457763672,3018900.0,0.0046395131564169745,-2.8666632758162125,0.4482715529715082,56.34919593704745,55.112804055967004,-0.4353073897757582,-0.7540889122041676,-0.291152627843708,2.286203542147689,22.447915664183927,0.28999900817871094,0.17967581736635552,0.6689996719360352,-0.12024113142764747,1.4582404752997178,0.27437927025419384,1.0636200736178765,-0.642267343895746,81.0126826771478,26.473263867506304,0.3946204016818412,11,-0.3549995422363281,-0.7449998855590785,-1.1949996948242188,1.0450000762939453,0.5100002288818359,2,0.06287745938719436,-1.540544162980804,28.020000457763672,-2.3333427523895582,27.56999969482422,1.1428506553073803,27.809999465942386,0.06287745938719436
11011,2023-11-16,28.07999992370605,28.28000068664551,28.01000022888184,28.13999938964844,3237100.0,-0.002486667700632661,-1.7000200272753374,-0.46153733292257176,63.204727956840784,56.511747019217424,-0.33641020448259695,-0.6438543051830123,-0.2515029397050128,2.281766213450691,20.93266879501135,0.2700004577636719,0.21784929409707132,0.5524999618530231,-0.2637526685536393,1.3687525922596855,0.14437364664969365,0.9606262770563525,-0.46135027433188114,72.15195068893911,15.391298000536445,0.40812631520333104,11,-0.2849998474121058,-0.6750001907348562,-1.1799998283386195,1.1149997711181676,0.4699993133544993,3,0.04451566963661957,-2.8666632758162125,28.149999618530273,-1.540544162980804,28.020000457763672,-2.3333427523895582,27.56999969482422,0.04451566963661957
11012,2023-11-17,28.18000030517578,28.290000915527344,27.88999938964844,28.21999931335449,2800900.0,0.003561267156033887,3.4444067688851288,0.6666560701909163,63.84839098931778,58.36828075119223,-0.42287649041367104,-0.6852656645652857,-0.3884094480769136,2.126155552396913,19.269778651313953,0.4000015258789027,0.27159151816230676,0.5930003166198716,-0.23172545898661312,1.4177260922263564,0.18063742881663103,1.0053632044231122,-0.4659617135255196,84.81024271645371,25.231490398277202,0.4123628878032421,11,-0.38500022888183594,-0.7200002670288086,-1.2800002098083496,1.0149993896484375,0.2700004577636683,4,0.04648685066556846,-1.7000200272753374,28.07999992370605,-2.8666632758162125,28.149999618530273,-1.540544162980804,28.020000457763672,0.04648685066556846
11013,2023-11-20,28.10000038146973,28.20000076293945,27.770000457763672,28.01000022888184,3152200.0,-0.0028388900936724415,1.9655099839521346,-2.250059606122941,60.94673253973418,59.57106688626729,-0.2657934003457143,-0.5209239644528161,-0.34507192371507145,2.145363941546236,17.247239883580825,0.4300003051757777,0.29247348261423767,0.44250040054321715,-0.2959155821750947,1.180916383261529,0.07329240918406299,0.8117083919023713,0.1999988555908203,67.21323265012623,4.434237522742137,0.36920799135915566,11,-0.27500057220458984,-0.6400003433227575,-1.2025003433227575,1.0949993133544886,0.46999931335448863,0,0.04626331741681455,3.4444067688851288,28.18000030517578,-1.7000200272753374,28.07999992370605,-2.8666632758162125,28.149999618530273,0.04626331741681455
11014,2023-11-21,28.20000076293945,28.35000038146973,27.959999084472656,28.11000061035156,2673000.0,0.0035587323883334854,1.0000097812902933,1.0,69.67742451519541,60.97128332367541,-0.26687691697480886,-0.5606728690842822,-0.46811098639274107,1.9779898266542624,15.006708872474828,0.39000129699707387,0.3103219502938934,0.48600072860717347,-0.23588009963954093,1.2078815568538879,0.12506031448381805,0.8469411427305289,-0.4300003051757777,74.13799340320261,3.5168286395072954,0.3609404141233563,11,-0.27000045776366477,-0.7150001525878871,-1.2850008010864222,0.7999992370605504,0.4599990844726598,1,0.0056737533008290875,1.9655099839521346,28.10000038146973,3.4444067688851288,28.18000030517578,-1.7000200272753374,28.07999992370605,0.0056737533008290875
11015,2023-11-22,28.32999992370605,28.46999931335449,28.170000076293945,28.36000061035156,3232100.0,0.004609899193245726,1.4000122071243546,-0.33334039757555206,62.99211829762436,61.17883763218715,-0.34190606245438815,-0.6798481307247108,-0.6181789764107428,1.7747810518223837,13.883957609227782,0.2999992370605433,0.38258873237075974,0.586999893188473,-0.1857765828358673,1.3597763692128133,0.20061165517630286,0.9733881312006432,-0.5599994659423793,80.00005449576422,12.062532086101541,0.38638823801216937,11,-0.3400001525878871,-0.7849998474121058,-1.4149999618530238,0.6299991607666016,1.2000007629394602,2,0.004941736322819024,1.0000097812902933,28.20000076293945,1.9655099839521346,28.10000038146973,3.4444067688851288,28.18000030517578,0.004941736322819024
11016,2023-11-24,28.489999771118164,28.559999465942386,28.290000915527344,28.3799991607666,1286500.0,0.005647717890681303,1.1599884033202796,-3.6666030898340645,63.28124883584739,61.13691906564508,-0.46453474029933517,-0.8171621598243952,-0.812598790612789,1.5484649773273915,13.105671020167787,0.2699985504150426,0.4530466450031341,0.7059997558593736,-0.13451151500955305,1.5465110267283002,0.28574412042491204,1.1262553912938351,-0.6919993591308611,91.13926801179136,24.11032412939271,0.4202556354344628,11,-0.45499992370605113,-0.8999996185302734,-1.5749998092651367,0.34499931335448863,0.7900009155273473,4,0.005967008692863596,1.4000122071243546,28.32999992370605,1.0000097812902933,28.20000076293945,1.9655099839521346,28.10000038146973,0.005967008692863596
11017,2023-11-27,28.190000534057614,28.54999923706055,28.1299991607666,28.459999084472656,3243200.0,-0.010529983835404488,-1.1538393822167412,-2.454518657234045,65.32257630351435,62.13796902256831,-0.11729895527938083,-0.4620960839112911,-0.5473466867416832,1.7835623325253955,11.752720704593717,0.42000007629394887,0.45797673008144457,0.356000518798826,-0.454156349802215,1.166157387399867,-0.04907791550169449,0.7610789530993465,-0.34628017883300544,53.16463336608758,-15.832204223690177,0.4050784343005206,11,-0.06500053405761363,-0.600000381469723,-0.9600005149841273,0.4499988555908274,0.529998779296875,0,0.012770439736884853,1.1599884033202796,28.489999771118164,1.4000122071243546,28.32999992370605,1.0000097812902933,28.20000076293945,0.012770439736884853
11018,2023-11-28,28.21999931335449,28.31999969482422,28.07999992370605,28.18000030517578,2934500.0,0.001064163842800614,1.0000000000000295,-0.1481452701031942,66.80162255953893,63.60267088162896,-0.05073421776891607,-0.43650348392668903,-0.6053680394115801,1.6915303026942468,10.364381817906535,0.23999977111816762,0.4289385389627327,0.3364993095397928,-0.43848539389503216,1.1114840129746177,-0.050993042177619685,0.7239916612572053,-0.3333022114868136,43.33334392970704,-27.858189083588485,0.38749235171741325,11,-0.05499935150146129,-0.629999160766598,-0.9674992561340297,0.11500072479248402,-0.010000228881832385,1,0.00815029961663094,-1.1538393822167412,28.190000534057614,1.1599884033202796,28.489999771118164,1.4000122071243546,28.32999992370605,0.00815029961663094
11019,2023-11-29,28.020000457763672,28.21999931335449,27.959999084472656,28.11000061035156,3138600.0,-0.007087131837603233,-1.4761584712357294,-2.250059606122852,55.8441719290829,63.546557102966226,0.16680607905482248,-0.19449576755499365,-0.43532642784792586,1.8326529883823923,9.07038167829347,0.2600002288818324,0.3944525282902305,0.10350046157837056,-0.6328714266173243,0.8398723497740654,-0.26468548251947865,0.4716864056762198,-0.09290521405151253,10.000222523865625,-58.23502531045009,0.36818594409784794,11,0.14499950408935547,-0.4050006866455078,-0.7725005149841309,0.2949991226196289,0.7099990844726562,2,0.019628808996259517,1.0000000000000295,28.21999931335449,-1.1538393822167412,28.190000534057614,1.1599884033202796,28.489999771118164,0.019628808996259517
11020,2023-11-30,28.290000915527344,28.32999992370605,27.8700008392334,28.059999465942386,5176500.0,0.009635990483678247,1.9677411415809323,-2.555567329292648,57.32219142617962,62.89294193289276,-0.0907947777377629,-0.38084845928471367,-0.7401790613016246,1.5013955910875794,7.317202643392126,0.4599990844726527,0.42572617487373066,0.30800085067749094,-0.2993786033872574,0.9153803047422393,0.004311123645116766,0.6116905777098651,0.2699985504150426,60.8696974220332,-4.964417629650185,0.30368972703237357,11,-0.1250009536743164,-0.5300016403198242,-1.0425009727478027,-9.5367431640625e-07,1.029998779296875,3,0.013078788261250418,-1.4761584712357294,28.020000457763672,1.0000000000000295,28.21999931335449,-1.1538393822167412,28.190000534057614,0.013078788261250418
11021,2023-12-01,28.36000061035156,28.38999938964844,28.11000061035156,28.31999969482422,3885400.0,0.002474361702328398,4.600061036087331,0.17391592791924884,61.80261937525618,62.6656339757748,-0.1306374068731202,-0.417932177825854,-0.8484822966070631,1.3721595000695537,6.2012920984168485,0.2799987792968821,0.4430799043695508,0.34350051879882315,-0.2676342218763921,0.9546352594740384,0.03793314846121376,0.6490678891364325,0.18619888305664745,72.05895965106568,5.769220882012746,0.305567370337608,12,-0.1950006484985316,-0.6000013351440394,-1.0850005149841273,-0.0700006484985316,0.8699989318847692,4,0.04125529094195057,1.9677411415809323,28.290000915527344,-1.4761584712357294,28.020000457763672,1.0000000000000295,28.21999931335449,0.04125529094195057
11022,2023-12-04,28.959999084472656,29.06999969482422,28.29999923706055,28.29999923706055,3760600.0,0.02115650427391369,-1.3333352599485737,16.499618539005763,75.83646971067805,64.3200492169908,-0.6798510916948146,-0.9774737102238547,-1.4751215635012542,0.7129381203746945,6.008995746587714,0.7700004577636683,0.45463310219490793,0.8859990119934089,0.1525170746965756,1.6194809492902422,0.5192580433449905,1.2527399806418273,-1.0899982452392578,90.83327372863171,19.682808559815314,0.3667409686484173,12,-0.48999881744384766,-0.9449996948242188,-1.6849989891052246,-0.9349994659423828,-0.20999908447265625,0,0.011049779429876727,4.600061036087331,28.36000061035156,1.9677411415809323,28.290000915527344,-1.4761584712357294,28.020000457763672,0.011049779429876727
11023,2023-12-05,28.76000022888184,29.059999465942386,28.75,29.040000915527344,3040200.0,-0.006906038049498742,-1.066655222618549,-0.4242435626968729,65.16397383172611,63.818554696605304,-0.42061826873598207,-0.7090806636527383,-1.28626117510683,0.8561012760364548,5.573720873573144,0.30999946594238637,0.4436161307267916,0.6195001602172887,-0.10929052492498315,1.3482908453595606,0.2551048176461528,0.9838955027884246,-0.8659994125366239,74.16668653490083,4.294167023867459,0.3643953425711356,12,-0.2899999618530309,-0.745000839233402,-1.5550003051757848,-0.8900003433227575,0.19000053405761008,1,-0.0013908524064328853,-1.3333352599485737,28.959999084472656,4.600061036087331,28.36000061035156,1.9677411415809323,28.290000915527344,-0.0013908524064328853
11024,2023-12-06,29.399999618530273,29.489999771118164,28.84000015258789,28.899999618530273,3925400.0,0.022253107946978545,-1.0967765752573386,-1.7857099066082882,71.18648999189219,64.72904044041286,-0.9750319637956757,-1.2551259154363201,-1.921165194148653,0.17231042049982292,5.2057734174564185,0.7299995422363246,0.4395136422404917,1.1589995384216323,0.3199552012245874,1.9980438756186771,0.7394773698231099,1.5785217070201547,-1.4824788246154768,94.4444313624836,24.90781646862473,0.4195221685985233,12,-0.7199993133544922,-1.1750001907348633,-2.2824997901916504,-1.5299997329711914,-0.8199996948242223,2,-0.040476209166600885,-1.066655222618549,28.76000022888184,-1.3333352599485737,28.959999084472656,4.600061036087331,28.36000061035156,-0.040476209166600885
11025,2023-12-07,29.790000915527344,29.95000076293945,29.21999931335449,29.489999771118164,4464700.0,0.013265350410115673,1.3548401982409617,0.6000022888183594,76.14684624937092,66.15855126413769,-1.2696722795691073,-1.5646813249373253,-2.286282415109433,-0.258222037658669,5.516046666314168,0.7300014495849609,0.46877434617719516,1.4470007896423347,0.3912675227250375,2.502734056559632,0.9191341561836843,1.974867423100985,-1.8095809625244108,91.30435684002134,21.185695437521815,0.5278666334586494,12,-0.880000114440918,-1.335000991821289,-2.765000820159912,-1.9200010299682617,-0.8800010681152344,3,-0.03558245521028214,-1.0967765752573386,29.399999618530273,-1.066655222618549,28.76000022888184,-1.3333352599485737,28.959999084472656,-0.03558245521028214
11026,2023-12-08,29.520000457763672,29.88999938964844,29.459999084472656,29.809999465942386,3289600.0,-0.009063459196570256,-1.0975534869440393,-0.9666596730817033,69.47677577752305,66.62012898347199,-0.9367059068739643,-1.2334833903317168,-1.9907984500684677,-0.03680179446912746,6.307233466692118,0.4300003051757848,0.45972972928446154,1.09800033569336,-0.0620651428528447,2.258065814239565,0.5179675964202559,1.6780330749664643,-1.4214056561645485,73.9393995440864,5.444525601411385,0.5800327392731028,12,-0.6099996566772461,-1.010000228881836,-2.565000534057617,-1.6500005722045898,-0.8100013732910156,4,-0.006775093490449247,1.3548401982409617,29.790000915527344,-1.0967765752573386,29.399999618530273,-1.066655222618549,28.76000022888184,-0.006775093490449247
11027,2023-12-11,29.459999084472656,29.6200008392334,29.13999938964844,29.229999542236328,3717500.0,-0.002032566814382797,-1.3414713571953822,-0.7931045822563256,69.88304370788981,66.96250911106652,-0.7572422527847245,-1.0999237814635698,-1.904840602804839,-0.034685306075793676,6.937681802254342,0.4800014495849574,0.478546862214035,0.9554989814758308,-0.2549027525938392,2.165900715545501,0.3502981144409958,1.5606998485106658,-1.2503199251931143,59.16655275564035,-9.098399896294168,0.6052008670348352,12,-0.5499982833862305,-0.8399982452392578,-2.5199990272521973,-1.5899991989135742,-0.8399982452392578,0,-0.0078071809023766425,-1.0975534869440393,29.520000457763672,1.3548401982409617,29.790000915527344,-1.0967765752573386,29.399999618530273,-0.0078071809023766425
11028,2023-12-12,29.61000061035156,29.68000030517578,29.239999771118164,29.489999771118164,3152300.0,0.005091701647674585,2.3846165132230497,0.5217438176902637,70.31701587113135,68.57060288240525,-0.7703470908737664,-1.1481222178206458,-2.0062975943730663,-0.2453209213207721,7.406706782347791,0.4400005340576172,0.4920632084435681,1.0035004615783656,-0.21908126504978753,2.2260821882065187,0.39220959826428725,1.614791324892444,-1.295902154852424,69.36937246546144,1.7710090876027351,0.6112908633140771,12,-0.6999998092651332,-0.9899997711181605,-2.6550006866455043,-1.740000724792477,-0.8800010681152308,1,-0.02904426182453046,-1.3414713571953822,29.459999084472656,-1.0975534869440393,29.520000457763672,1.3548401982409617,29.790000915527344,-0.02904426182453046
11029,2023-12-13,30.440000534057614,30.540000915527344,29.56999969482422,29.6200008392334,6183200.0,0.028031067429829415,-1.1086937592516575,6.833283000874368,75.29977861939005,70.56811257053974,-1.364457091288795,-1.8841260964325137,-2.7687255621372593,-1.1312650386978902,8.668777183643437,0.970001220703125,0.5502653336921526,1.7125003814697237,0.274316173322795,3.1506845896166524,0.9934082773962594,2.431592485543188,-2.027747940112061,92.85712339442264,25.719274575707473,0.7190921040734642,12,-1.1149997711181605,-1.5249996185302699,-3.412500858306881,-2.5700006484985316,-1.0300006866455043,2,-0.04894874326467524,2.3846165132230497,29.61000061035156,-1.3414713571953822,29.459999084472656,-1.0975534869440393,29.520000457763672,-0.04894874326467524
11030,2023-12-14,29.920000076293945,30.690000534057614,29.85000038146973,30.559999465942386,7334200.0,-0.017082800546664556,-1.1538499158809044,-0.7804873510174157,65.78367208078745,71.01045176004321,-0.6581358942404876,-1.2909081557292268,-2.1858024118305295,-0.6719182648505182,10.28795395401085,0.8400001525878835,0.5991384969161011,1.1039999008178718,-0.4008469876240568,2.6088467892598004,0.35157645659690573,1.8564233450388379,-1.3375276166218484,50.32258779027055,-13.210036608238696,0.752423444220965,12,-0.4250001907348633,-0.8999996185302734,-2.892500400543213,-2.0500001907348633,-0.5100002288818359,3,-0.04478610124234583,-1.1086937592516575,30.440000534057614,2.3846165132230497,29.61000061035156,-1.3414713571953822,29.459999084472656,-0.04478610124234583
11031,2023-12-15,29.32999992370605,29.8799991607666,29.239999771118164,29.79999923706055,6790000.0,-0.019719256386478423,1.0317468006454718,0.7343746274706219,61.82572055837045,69.45370185423126,0.09379175060108835,-0.6350172352972301,-1.5213519700892455,-0.1440635841931588,11.502386697066484,0.6800003051757812,0.6939225097171402,0.4514997482299776,-1.0282622610438885,1.9312617575038438,-0.28838125640695367,1.191380752866909,-0.5367746565954015,12.25808992096159,-50.41374155283814,0.739881004636933,12,0.39000034332275746,-0.22999954223632457,-2.3025002479553187,-1.460000038146969,0.3500003814697301,4,-0.014319811707686925,-1.1538499158809044,29.920000076293945,-1.1086937592516575,30.440000534057614,2.3846165132230497,29.61000061035156,-0.014319811707686925
11032,2023-12-18,29.489999771118164,29.670000076293945,29.209999084472656,29.440000534057614,3664500.0,0.005455160171438989,1.2439081122823994,-0.10638151086582175,62.82828547494522,69.19418092570004,0.01886231637653779,-0.7292312328497772,-1.6167248551905686,-0.3649514353926939,12.55479544436279,0.46000099182128906,0.7785304081641158,0.5459996223449721,-0.9194824342207326,2.011481678910677,-0.18674140593788024,1.2787406506278245,-0.5070969773128198,18.918946783736562,-44.29063724241685,0.732741028282853,12,0.27500057220458984,-0.3899993896484375,-2.435000419616699,-1.619999885559082,0.13000106811523438,0,-0.026449667436397317,1.0317468006454718,29.32999992370605,-1.1538499158809044,29.920000076293945,-1.1086937592516575,30.440000534057614,-0.026449667436397317
11033,2023-12-19,29.399999618530273,29.63999938964844,29.26000022888184,29.51000022888184,4806300.0,-0.0030518871918078228,1.0540554473002812,-2.200045777065605,64.2561836098134,68.42414688324685,0.23377774845446453,-0.5658565299104765,-1.499851838699911,-0.3357033789946513,13.437189950673872,0.37999916076660156,0.8536791984860699,0.390999507904052,-1.0315540807225858,1.8135530965306899,-0.3202772864092651,1.1022763022173692,-0.24638705069970257,12.837861348777718,-54.74350991608317,0.7112767943133185,12,0.5150003433227539,-0.2999992370605469,-2.3199996948242188,-1.5900001525878906,-0.19999885559082387,1,-0.02653057106862189,1.2439081122823994,29.489999771118164,1.0317468006454718,29.32999992370605,-1.1538499158809044,29.920000076293945,-0.02653057106862189
11034,2023-12-20,28.36000061035156,29.0,28.31999969482422,29.0,5739400.0,-0.03537411638343091,1.125002980235081,5.818143986683157,50.623883130200134,65.58826209222788,1.241271786643594,0.5130481088237069,-0.44257652766845723,0.6403919535178879,14.047602433331752,1.0799999237060547,0.8114967552728736,-0.6569994926452658,-2.0620894349759524,0.7480904496854208,-1.359544463810611,0.045545478520079286,2.3299999237060547,1.687801745263473,-63.985485181543964,0.7025449711653434,12,1.144999504089359,0.8299999237060547,-0.9650006294250453,-0.6250009536743129,1.0799999237060547,2,0.013046506485254294,1.0540554473002812,29.399999618530273,1.2439081122823994,29.489999771118164,1.0317468006454718,29.32999992370605,0.013046506485254294
11035,2023-12-21,28.46999931335449,28.540000915527344,28.190000534057614,28.45000076293945,3671100.0,0.0038786565809445506,3.374956787106315,-0.031247764823689118,50.973439915306976,63.532335885314986,1.0329673981960106,0.43645274108386545,-0.5281840842931835,0.47031259169750683,14.750564537018478,0.3500003814697301,0.8284247036192944,-0.554000759124758,-1.9460140621278335,0.8380125438783175,-1.2500074106262957,0.14200589237677974,2.1726012039184575,16.567988569442182,-46.30243158040112,0.6960066515015372,12,0.970001220703125,0.7600011825561559,-0.9949994087219203,-0.8549995422363246,0.6800003051757848,3,0.033017230654329266,1.125002980235081,28.36000061035156,1.0540554473002812,29.399999618530273,1.2439081122823994,29.489999771118164,0.033017230654329266
11036,2023-12-22,28.65999984741211,28.86000061035156,28.459999084472656,28.57999992370605,3015700.0,0.006673710524766285,-1.4999970197826604,4.0002861230330815,47.137412777047764,61.00504355966587,0.7913675402798788,0.273883341056564,-0.6675490274322478,0.21641515448009585,15.37468866470002,0.4000015258789027,0.7702979407595372,-0.37250022888183665,-1.752811007042169,1.0078105492784957,-1.062655617962001,0.31765516019832774,1.8844966705322221,31.75672018413669,-26.437426684197128,0.6901553890801653,12,0.7800006866455043,0.5700006484985352,-1.059999942779541,-1.3000001907348633,0.9899997711181641,4,0.026168876622227888,3.374956787106315,28.46999931335449,1.125002980235081,28.36000061035156,1.0540554473002812,29.399999618530273,0.026168876622227888
11037,2023-12-26,28.54999923706055,28.68000030517578,28.40999984741211,28.540000915527344,3111300.0,-0.0038381232008796173,1.0,0.12497913835447226,47.96115677839772,58.521059216028796,0.8478726962937806,0.43451479717870356,-0.5374507097207122,0.26649970782314014,16.250035178908664,0.2700004577636719,0.6452911180602072,-0.5005007743835428,-1.8434352194925303,0.8424336707254447,-1.1719679969380365,0.17096644817095097,1.900317441528312,24.827516353883535,-30.05133199861763,0.6714672225544932,12,0.8900012969970632,0.6800012588500941,-0.9499993324279821,-1.2999992370605504,0.9099998474121058,1,0.039579723233350794,-1.4999970197826604,28.65999984741211,3.374956787106315,28.46999931335449,1.125002980235081,28.36000061035156,0.039579723233350794
11038,2023-12-27,28.45000076293945,28.53000068664551,28.28000068664551,28.5,3821000.0,-0.0035025736179807865,3.545429324455248,-5.0007630675300545,39.69633040390669,54.56512052541954,0.8560430629510698,0.5824925951387598,-0.4242273702827326,0.30858574005909034,16.984876639334452,0.26999855041503906,0.5527922722663305,-0.611999320983891,-1.928671305306299,0.704672663338517,-1.2703353131450932,0.04633667117731122,1.9099032698681633,32.098814852839574,-17.04097596321602,0.658335992161204,12,0.9899997711181641,0.779999732971195,-0.8225007057189906,-1.2000007629394496,0.10999870300293679,2,0.04112478189519253,1.0,28.54999923706055,-1.4999970197826604,28.65999984741211,3.374956787106315,28.46999931335449,0.04112478189519253
11039,2023-12-28,28.56999969482422,28.63999938964844,28.3700008392334,28.38999938964844,3741800.0,0.004217888529587821,-1.4545612179431926,-3.60006103608726,35.94468689159321,51.24967772662017,0.4949368224845685,0.5331455633732922,-0.5267553394753435,0.13413736319911962,17.565396754759476,0.2699985504150426,0.45973737227793876,-0.5195003509521499,-1.765622377319609,0.7266216754153092,-1.1425613641358794,0.10356066223157967,1.7031081980333944,56.71628619336011,12.37672940798236,0.62306101318373,12,0.4650001525878906,0.7100009918212891,-0.9274997711181641,-1.3249998092651367,0.05000114440917969,3,0.022051140176573503,3.545429324455248,28.45000076293945,1.0,28.54999923706055,-1.4999970197826604,28.65999984741211,0.022051140176573503
11040,2023-12-29,28.65999984741211,28.78000068664551,28.46999931335449,28.53000068664551,3823000.0,0.00315016288236758,-1.4799920654902095,0.7222163353537011,39.663453823363035,48.78720364495268,0.23178428083232916,0.4978089881173666,-0.5882070931078012,0.003709408088774069,18.52357870864234,0.31000137329102273,0.34705065104853006,-0.4480001449584954,-1.654502012908054,0.7585017229910633,-1.0512510789332765,0.15525078901628575,1.529783751093504,65.51710530210123,23.892238614300965,0.60325093397478,12,0.2700004577636719,0.6200008392333984,-0.9524993896484375,-1.4149999618530273,-0.2999992370605504,4,0.02721565564543904,-1.4545612179431926,28.56999969482422,3.545429324455248,28.45000076293945,1.0,28.54999923706055,0.02721565564543904
11041,2024-01-02,29.53000068664551,29.68000030517578,28.59000015258789,28.59000015258789,5716400.0,0.03035592616417815,-1.3191479432097413,7.230820018486954,50.7042415678485,47.44008765527527,-0.6781809245763739,-0.2951780448886403,-1.4115467343842951,-0.9030287031160213,20.139196487793456,1.0900001525878906,0.13730510421677877,0.36350069046021005,-0.8030920630005376,1.5300934439209577,-0.21979568627016377,0.9467970671905839,0.5797915892821806,89.28573861414758,47.819295093385605,0.5832963767303739,1,-0.5950002670288121,-0.25000000000000355,-1.7625007629394567,-2.2850008010864293,-1.4300003051757812,1,-0.01286830542767603,-1.4799920654902095,28.65999984741211,-1.4545612179431926,28.56999969482422,3.545429324455248,28.45000076293945,-0.01286830542767603
11042,2024-01-03,29.28000068664551,29.85000038146973,29.25,29.61000061035156,6529900.0,-0.00846596661655541,-2.076914800487124,-0.35106354916796145,46.745561462361536,45.494462972225065,-0.515290209245876,-0.02105460050520591,-1.11167044299183,-0.6880798847222103,20.547171324427687,0.6000003814697301,-0.011616110800371615,0.09750061035156676,-1.065940594636647,1.2609418153397804,-0.48421999214254186,0.6792212128456754,0.752999919607376,63.69427989678448,24.693358875588963,0.5817206024941077,1,-0.2600002288818395,-3.552713678800501e-15,-1.4675006866455114,-2.0350008010864293,-1.880001068115238,2,0.0126365752461719,-1.3191479432097413,29.53000068664551,-1.4799920654902095,28.65999984741211,-1.4545612179431926,28.56999969482422,0.0126365752461719
11043,2024-01-04,28.71999931335449,29.82999992370605,28.190000534057614,29.809999465942386,11177500.0,-0.01912572951360747,1.902651043301855,3.303031529058267,32.08331776989594,43.43440015441349,-0.06916406865483182,0.5647514514426852,-0.4976003503756985,-0.1702547124324667,20.34314422935341,1.6399993896484375,-0.12168052142190788,-0.4605007171630895,-1.6271332222323842,0.7061317879062052,-1.0438169696977369,0.12281553537155787,1.239281290010588,31.927640241842496,-0.2500586256217474,0.5833162525346468,1,0.30000114440918324,0.5600013732910192,-0.8624992370605433,-1.4749994277954066,-0.9399986267089773,3,0.025766009359689424,-2.076914800487124,29.28000068664551,-1.3191479432097413,29.53000068664551,-1.4799920654902095,28.65999984741211,0.025766009359689424
11044,2024-01-05,28.209999084472656,28.71999931335449,28.059999465942386,28.61000061035156,9344400.0,-0.017757668561109163,1.129035433676453,0.36697382558086067,32.150299103386786,41.34294006420013,0.4663639611021395,1.0340447429449782,0.049406747515892135,0.30024304144369296,19.333589256313395,0.6599998474121023,-0.27412315605073445,-0.9110009193420403,-2.1496577566191633,0.32765591793508264,-1.5303293379806036,-0.29167250070347706,1.6785103161201214,8.379862670968478,-20.614378323633595,0.6193284186385621,1,0.745000839233402,1.0700016021728516,-0.33249902725219727,-0.9649991989135742,-0.9199981689453125,4,0.01240696181597456,1.902651043301855,28.71999931335449,-2.076914800487124,29.28000068664551,-1.3191479432097413,29.53000068664551,0.01240696181597456
11045,2024-01-08,28.729999542236328,28.78000068664551,28.09000015258789,28.18000030517578,7019500.0,0.018433196548733433,1.123073582403124,-1.374992847469924,43.64406283098269,40.9547900701929,-0.014390217208859468,0.4538278993256313,-0.4487031852002943,-0.24689721094846817,17.64420225127918,0.6900005340576207,-0.42569202766085823,-0.3380003929138198,-1.5464726871367915,0.870471901309152,-0.9422365400253057,0.2662357541976661,1.100000381469723,37.43015271567926,6.0578738784221,0.604236147111486,1,0.22500038146973012,0.5500011444091797,-0.8399996757507324,-1.494999885559082,-2.0,0,-0.003828705351742845,1.129035433676453,28.209999084472656,1.902651043301855,28.71999931335449,-2.076914800487124,29.28000068664551,-0.003828705351742845
11046,2024-01-09,29.31999969482422,29.34000015258789,28.489999771118164,28.63999938964844,8157900.0,0.020536030699218166,1.3611081676768533,1.2363659062692838,48.349513700134416,40.99794083927475,-0.5597920079231464,-0.16013422753469797,-1.0069265929857636,-0.8567304022931381,16.13561942175257,0.8500003814697266,-0.4073010363434939,0.2619997978210442,-0.933969265255385,1.4579688608974735,-0.33598473371716864,0.8599843293592571,0.40380020141601136,70.39103823645976,35.896744425308995,0.5979845315382143,1,-0.3649997711181605,0.05500030517578125,-1.3575000762939453,-2.0850000381469727,-2.1499996185302734,1,-0.032742124640680825,1.123073582403124,28.729999542236328,1.129035433676453,28.209999084472656,1.902651043301855,28.71999931335449,-0.032742124640680825
11047,2024-01-10,29.229999542236328,29.35000038146973,28.81999969482422,29.15999984741211,6638300.0,-0.0030695823166662084,2.419344121085283,0.1029406814841415,48.349513700134416,41.95940564996672,-0.4058717096158446,-0.09301761164257982,-0.870066150220751,-0.7860106132057645,15.386293356866599,0.5300006866455114,-0.39785282272562483,0.1834996223449714,-1.0005576345372411,1.367556879227184,-0.40852900609613485,0.7755282507860777,0.393972328186031,66.10168213019544,27.675488154460915,0.5920286284411066,1,-0.2749996185302699,0.14500045776367188,-1.2674999237060547,-1.994999885559082,-2.020000457763672,2,-0.03865888397068873,1.3611081676768533,29.31999969482422,1.123073582403124,28.729999542236328,1.129035433676453,28.209999084472656,-0.03865888397068873
11048,2024-01-11,28.75,29.209999084472656,28.71999931335449,29.170000076293945,6039700.0,-0.016421469372339348,-1.04165954724447,-6.000027247956403,54.24835922313155,43.99314702013765,0.13539630646383571,0.3365019937091276,-0.3491072816235352,-0.3321104584887422,14.44381494632792,0.5100002288818395,-0.3865100521510847,-0.2534998893737779,-1.4136141453475375,0.9066143665999817,-0.8335570173606577,0.32655723861310193,0.7801335261535591,53.48837553154341,9.984788202750359,0.5800571279868799,1,0.20499992370605824,0.625,-0.507500171661377,-1.515000343322754,-0.2700004577636719,3,-0.04695653500764263,2.419344121085283,29.229999542236328,1.3611081676768533,29.31999969482422,1.123073582403124,28.729999542236328,-0.04695653500764263
11049,2024-01-12,28.95000076293945,29.04999923706055,28.79999923706055,28.88999938964844,3860200.0,0.0069565482761546615,-1.0833187634110129,-0.14286038664672857,55.128218190799146,45.711454172074994,-0.005624104962205223,0.020185646822934444,-0.5091711634589409,-0.5509257270067813,12.31166758980587,0.2999992370605504,-0.3655620411146394,0.02100086212157848,-0.921692061178998,0.963693785422155,-0.4503455995287098,0.49234732377186674,0.4919247196014389,68.25400429607448,20.46157744704979,0.4713464616502874,1,0.004999160766608668,0.4249992370605504,-0.7075009346008265,-1.8350009918212855,-0.5400009155273402,4,-0.04041450934231827,-1.04165954724447,28.75,2.419344121085283,29.229999542236328,1.3611081676768533,29.31999969482422,-0.04041450934231827
11050,2024-01-16,28.57999992370605,29.07999992370605,28.489999771118164,28.979999542236328,6872200.0,-0.01278068495621798,-1.0344835524043983,-6.66650772458601,49.1769559438015,45.5417557694031,0.3931827158143939,0.30003258173796965,-0.09045902877429413,-0.2016029133331223,9.711328616400007,0.5900001525878871,-0.29629067609424453,-0.281999969482424,-1.1118537127253774,0.5478537737605294,-0.6969268411038989,0.1329269021390509,0.7790099978389264,10.465126594630583,-37.729965545994816,0.4149268716214762,1,0.3750000000000071,0.7950000762939489,-0.12750005722045543,-1.2550001144409144,-0.29999923706053977,1,-0.04513642447943822,-1.0833187634110129,28.95000076293945,-1.04165954724447,28.75,2.419344121085283,29.229999542236328,-0.04513642447943822
11051,2024-01-17,28.90999984741211,29.149999618530273,28.40999984741211,28.45000076293945,4230300.0,0.011546533400524472,-1.7407352463301262,-1.1499988079059662,53.54331181684648,46.29706136434588,-0.03801033089622763,-0.06645310634362289,-0.3891528904687007,-0.5481767903234811,8.33373665770164,0.7399997711181641,-0.20592229041802312,0.06899995803832937,-0.7317341565701554,0.8697340726468141,-0.3313670992659148,0.4693670153425735,0.3710694467967137,53.19145914116584,1.9562338030421458,0.40036705730424266,1,0.034999847412109375,0.4650001525878906,-0.22749948501586914,-1.3549995422363281,-0.610000610351559,2,-0.07540644471400526,-1.0344835524043983,28.57999992370605,-1.0833187634110129,28.95000076293945,-1.04165954724447,28.75,-0.07540644471400526
11052,2024-01-18,28.709999084472656,28.85000038146973,28.51000022888184,28.709999084472656,3485100.0,-0.0069180478725376915,1.4285500197544376,0.0,52.50963431221729,48.56665209127047,0.08116848614953653,0.07601300756116558,-0.1640379179529532,-0.36687958264931453,6.945458738711293,0.3999996185302699,-0.14449589576911492,-0.09200077056884837,-0.8334250246745221,0.6494234835368253,-0.4627128976216852,0.2787113564839885,0.49780602004017993,37.49994039529838,-15.488528102657966,0.37071212705283624,1,-0.00499916076659801,0.6650009155273438,1.430511474609375e-06,-1.154998779296875,-0.6999988555908168,3,-0.05363981390760808,-1.7407352463301262,28.90999984741211,-1.0344835524043983,28.57999992370605,-1.0833187634110129,28.95000076293945,-0.05363981390760808
11053,2024-01-19,28.6200008392334,28.85000038146973,28.29999923706055,28.729999542236328,4688700.0,-0.0031347352180144394,2.142860256892269,-100.0,50.485447680350816,50.60389082204425,0.17376329569889748,0.11023113518213279,-0.0372030670503527,-0.30204629355369406,5.577791422604352,0.5500011444091797,-0.20986538343762007,-0.1429990768432603,-0.83219726262055,0.5461991089340295,-0.4875981697319034,0.2016000160453828,0.529998779296875,37.64723041883087,-14.255442482243993,0.3445990928886446,1,0.09999942779541016,0.7549991607666016,0.14499998092651367,-1.0650005340576172,-0.6500015258789098,4,-0.04926630724719816,1.4285500197544376,28.709999084472656,-1.7407352463301262,28.90999984741211,-1.0344835524043983,28.57999992370605,-0.04926630724719816
11054,2024-01-22,28.729999542236328,28.81999969482422,28.32999992370605,28.5,5679800.0,0.003843420677058118,1.3902436755087213,-2.0909295833261083,50.67697938072066,51.38532599423736,0.16235732943013303,0.03096044178725066,-0.10703793248114835,-0.4414562525064376,5.9443986369126565,0.4899997711181676,-0.23515008034469886,-0.05150032043457031,-0.7145169964736091,0.6115163556044685,-0.3830086584540915,0.28000801758495086,0.35460006713867287,50.58824849375604,0.3908676605670891,0.3315083380195195,1,0.09500026702881215,0.6450004577636719,0.035001277923583984,-1.1749992370605469,-0.6000003814697266,0,-0.008701705672931603,2.142860256892269,28.6200008392334,1.4285500197544376,28.709999084472656,-1.7407352463301262,28.90999984741211,-0.008701705672931603
11055,2024-01-23,29.40999984741211,29.520000457763672,28.85000038146973,28.899999618530273,4271800.0,0.023668650052573348,-1.1967262323530932,2.2173967127195526,48.79517264755613,51.434843655062,-0.4593462491351197,-0.6060806718910321,-0.7497503170747173,-1.1467332389394613,6.412109535001144,0.7900009155273438,-0.11492081684887623,0.5814999580383287,-0.1206557262648964,1.2836556423415537,0.2304221158867179,0.9325778001899394,-1.350000381469723,90.98356555019134,43.8415152150757,0.3510778421516123,1,-0.5,-0.034999847412109375,-0.28999900817871094,-1.5599994659423828,-1.3299999237060582,1,-0.034002040298820146,1.3902436755087213,28.729999542236328,2.142860256892269,28.6200008392334,1.4285500197544376,28.709999084472656,-0.034002040298820146
11056,2024-01-24,29.40999984741211,29.63999938964844,29.229999542236328,29.3799991607666,5364100.0,0.0,-1.484848134554829,0.05882484937562409,51.37419789562649,51.770919676783336,-0.49756101373786166,-0.5765728001450547,-0.7178188225715338,-1.1695521175561296,6.776611042918193,0.4099998474121129,0.052611779623390476,0.5439999580383308,-0.19917705010475828,1.2871769661814199,0.17241145396678803,0.9155884621098735,-1.320800361633296,82.83585701149792,36.226587584776965,0.37158850407154403,1,-0.44000053405761363,-0.4400005340576172,-0.15249967575073242,-1.484999656677246,-1.629999160766598,2,-0.03842227700201872,-1.1967262323530932,29.40999984741211,1.3902436755087213,28.729999542236328,2.142860256892269,28.6200008392334,-0.03842227700201872
11057,2024-01-25,29.68000030517578,29.82999992370605,29.28000068664551,29.59000015258789,4154900.0,0.009180566445580185,1.8205133221174687,2.999936423167398,60.8108206796089,52.500082060836384,-0.7789286867061165,-0.7985161286636924,-0.9479010345019958,-1.457360608857016,7.34721352596637,0.5499992370605398,0.12850165141066938,0.7575003623962395,-0.053266325410461945,1.568267050202941,0.35211701849289057,1.1628837062995885,-1.5287688232421814,90.19610776390294,40.00589966941949,0.40538334390335007,1,-0.6150007247924805,-0.725000381469723,-0.26999998092651367,-1.755000114440918,-1.9799995422363317,3,-0.04649599238294411,-1.484848134554829,29.40999984741211,-1.1967262323530932,29.40999984741211,1.3902436755087213,28.729999542236328,-0.04649599238294411
11058,2024-01-26,29.6200008392334,29.8799991607666,29.5,29.81999969482422,10474400.0,-0.0020215453276770656,1.3750111759481674,-2.2222057389903784,67.66919593538725,53.89352403245728,-0.651001162680771,-0.6812995045052759,-0.8401204003222773,-1.406757266335788,8.203317419361314,0.37999916076660156,0.13505095123667132,0.6390008926391602,-0.19667525609804315,1.4746770413763635,0.22116281827056028,1.05683896700776,-1.368043250793452,83.22590648326582,26.600772138382645,0.4178380743686008,1,-0.5300016403198242,-0.6500015258789062,-0.1875004768371582,-1.6950006484985352,-1.9200000762939489,4,-0.05435518449476273,1.8205133221174687,29.68000030517578,-1.484848134554829,29.40999984741211,-1.1967262323530932,29.40999984741211,-0.05435518449476273
11059,2024-01-29,29.20000076293945,29.3700008392334,29.15999984741211,29.35000038146973,4427400.0,-0.014179610546723342,1.2105305425889674,0.7500023841994691,56.041147743542425,54.65621201020627,-0.21435047423258524,-0.2231208568635381,-0.3907415382805901,-0.9959765682170705,8.66957720177209,0.46000099182128906,0.13738706602109474,0.18750076293945028,-0.6302470497835309,1.0052485756624314,-0.2213731434220385,0.5963746693009391,-0.8177998487133706,33.98065983230069,-24.036791044909478,0.40887390636148985,1,-0.11000156402587535,-0.23000144958495738,0.3074994087219274,-1.2750005722045863,-1.25,0,-0.042123336213952256,1.3750111759481674,29.6200008392334,1.8205133221174687,29.68000030517578,-1.484848134554829,29.40999984741211,-0.042123336213952256
11060,2024-01-30,29.440000534057614,29.45000076293945,28.979999542236328,29.149999618530273,5497300.0,0.008219170029021727,2.0322525072294813,-1.9333443535977892,51.694927582693495,54.45083598418927,-0.35708105835471216,-0.42339651184540017,-0.6021588811100536,-1.2422970065344892,8.796341772589466,0.47000122070312145,0.14783093433753436,0.38850049972533895,-0.4328539465208223,1.2098549459715002,-0.022176723397741682,0.7991777228484196,-0.9379757601082943,51.11124297724493,-5.120399780745998,0.4106772231230799,1,-0.3500013351440394,-0.47000122070312145,-0.09250020980834606,-0.8850002288818324,-1.6400012969970632,1,-0.0444973284486031,1.2105305425889674,29.20000076293945,1.3750111759481674,29.6200008392334,1.8205133221174687,29.68000030517578,-0.0444973284486031
11061,2024-01-31,29.149999618530273,29.61000061035156,29.06999969482422,29.45000076293945,4882500.0,-0.009850574397641476,-1.347825005286646,-1.034483439004499,48.930482237942265,54.05315242038093,-0.03291763992486452,-0.1721502357809399,-0.28409942087682083,-0.9576528515435285,7.70104782690621,0.5400009155273402,0.13240493934365105,0.11749963760376048,-0.674297665469787,0.9092969406773079,-0.278399013933015,0.513398289140536,-0.5377368936355715,18.888905372155666,-34.6032278064329,0.3958986515367741,1,-0.06000041961669922,-0.18000030517578125,0.18500089645385742,-0.5499992370605469,-1.0200004577636719,2,-0.03670667954808604,2.0322525072294813,29.440000534057614,1.2105305425889674,29.20000076293945,1.3750111759481674,29.6200008392334,-0.03670667954808604
11062,2024-02-01,29.649999618530273,29.690000534057614,28.8700008392334,29.020000457763672,3649000.0,0.017152658886559813,1.309855068570444,-2.0999891917323357,61.96807930511641,55.32900037868822,-0.4308663870330953,-0.6777586210466495,-0.7528761304846014,-1.4636693115730068,6.1977584476296155,0.8199996948242152,0.19515376553001573,0.5989996910095208,-0.23339486954754562,1.4313942515665872,0.1828024107309858,1.0151969712880557,-0.9363179787658211,77.22773025135497,22.754648359245955,0.41619728027853403,2,-0.5450000762939453,-0.6800003051757812,-0.3149991035461426,-1.0499992370605469,-1.119998931884762,3,-0.0630691047535823,-1.347825005286646,29.149999618530273,2.0322525072294813,29.440000534057614,1.2105305425889674,29.20000076293945,-0.0630691047535823
11063,2024-02-02,29.459999084472656,29.88999938964844,29.18000030517578,29.65999984741211,3680600.0,-0.006408112529582399,1.1515128746062355,-0.3174619513716277,56.79997762044275,56.00933351643512,-0.12201240491835819,-0.45268608438711055,-0.5306373410025209,-1.2798931412759522,6.553546801363163,0.7099990844726598,0.20646768103195257,0.3719991683959947,-0.4642231977571356,1.208221534549125,-0.04611201468057047,0.7901103514725598,-0.6530120430280313,57.843047423860014,4.901940187635724,0.4181111830765656,2,-0.08999919891357067,-0.48499965667724254,-0.12499856948852539,-0.8599987030029297,-1.0199985504150426,4,-0.059741967964311304,1.309855068570444,29.649999618530273,-1.347825005286646,29.149999618530273,2.0322525072294813,29.440000534057614,-0.059741967964311304
11064,2024-02-05,28.559999465942386,29.3799991607666,28.540000915527344,29.35000038146973,4476300.0,-0.03054988616766896,-1.0240969946547978,3.949989509622537,49.76634972584092,56.11724208068899,0.8396331346834351,0.5005421830614729,0.3885833373350813,-0.38486797235783143,7.086436152441767,0.9199981689453125,0.21991625136871917,-0.5455004692077594,-1.3164597170287422,0.2254587786132234,-0.9309800931182508,-0.160020845297268,1.3299999237060547,1.4813757791883777,-54.484958889614255,0.38547962391049123,2,0.6550006866455043,0.41499996185302734,0.7750010490417445,0.09500122070312145,-0.20999908447265625,0,-0.030111999967944003,1.1515128746062355,29.459999084472656,1.309855068570444,29.649999618530273,-1.347825005286646,29.149999618530273,-0.030111999967944003
11065,2024-02-06,28.6200008392334,28.899999618530273,28.35000038146973,28.489999771118164,4871900.0,0.002100888459839245,-1.6829241061044775,-0.16455812336426937,46.38405247348856,55.56278147822922,0.7328529764434677,0.455216643972701,0.3447056389788017,-0.4485873714014019,7.664817251848486,0.5499992370605433,0.25795142804875226,-0.479999160766603,-1.2637015895087629,0.3037032679755569,-0.8718503751376829,-0.08814794639552304,1.2699985504150426,17.532508549014324,-37.182667924525475,0.39185121437108034,2,0.49999904632568715,0.35499858856201527,0.5374994277954102,0.034999847412109375,-0.720001220703125,1,-0.023410204634777165,-1.0240969946547978,28.559999465942386,1.1515128746062355,29.459999084472656,1.309855068570444,29.649999618530273,-0.023410204634777165
11066,2024-02-07,28.36000061035156,28.790000915527344,28.229999542236328,28.739999771118164,3819200.0,-0.00908456398524704,1.3333320087896718,-2.9230464508935396,45.70026412328498,53.88383074974878,0.9255824153122312,0.6741737902004239,0.6129826902119504,-0.20167870227033902,7.5604467317797965,0.5600013732910156,0.2838067016025789,-0.6919994354248082,-1.5343669547573207,0.15036808390770418,-1.1131831950910644,-0.27081567575855203,1.4683988189697352,7.831390365360476,-47.03472196192365,0.4211837596662567,2,0.6999988555908239,0.6149988174438548,0.7449998855590856,0.29500007629394887,-0.2900009155273402,2,-0.019746169296153138,-1.6829241061044775,28.6200008392334,-1.0240969946547978,28.559999465942386,1.1515128746062355,29.459999084472656,-0.019746169296153138
11067,2024-02-08,28.10000038146973,28.45000076293945,28.0,28.309999465942386,4042100.0,-0.009167849904309522,-1.195126489825864,0.5526303901540387,43.867921557619475,51.23924470777459,1.0481101112880182,0.890851102161502,0.888080517950673,0.04550121090532144,7.559997256600607,0.4500007629394496,0.26328825085862206,-0.895499706268307,-1.8337280550483008,0.04272864251168684,-1.364613880658304,-0.4263855318783101,1.6324950546264674,5.291027183259101,-49.61528833315229,0.4691141743899976,2,0.8449993133544886,0.8449993133544886,1.0075001716613734,0.5550003051757777,0.11999893188475852,3,0.0010675722024777734,1.3333320087896718,28.36000061035156,-1.6829241061044775,28.6200008392334,-1.0240969946547978,28.559999465942386,0.0010675722024777734
11068,2024-02-09,27.399999618530273,27.989999771118164,27.07999992370605,27.979999542236328,6069900.0,-0.024911058841161626,2.033330896167197,2.7619164396003635,36.231895504228724,49.03821668118417,1.56462393739006,1.5647532411442953,1.5943889912261042,0.7319938256839862,8.137655761618623,1.020000457763679,0.2040884915932928,-1.5280004501342788,-2.704571781662125,-0.35142911860643267,-2.116286115898202,-0.9397147843703557,2.193896182678227,13.91303482488059,-39.82353376473342,0.5882856657639233,2,1.0850000381469727,1.0850000381469727,1.7500009536743164,1.2550010681152344,1.4600009918212855,4,0.04124091546888309,-1.195126489825864,28.10000038146973,1.3333320087896718,28.36000061035156,-1.6829241061044775,28.6200008392334,0.04124091546888309
11069,2024-02-12,27.78000068664551,27.85000038146973,27.270000457763672,27.35000038146973,3015300.0,0.013868652314076968,1.0350885411786876,-0.7413799340320368,32.00885716246597,46.850875523381106,1.0750680103931671,1.1516501362786364,1.231688877708077,0.3410361546634668,8.746531650041536,0.5799999237060582,0.07205157209237001,-1.0894993782043407,-2.3729563881635407,0.19395763175485925,-1.7312278831839407,-0.44777087322474074,1.5625055268127426,38.461586830489395,-10.12712038708733,0.6417285049795997,2,0.7049989700317347,0.7049989700317347,1.3699998855590785,0.8749999999999964,1.0599994659423793,0,0.023758093272091996,2.033330896167197,27.399999618530273,-1.195126489825864,28.10000038146973,1.3333320087896718,28.36000061035156,0.023758093272091996
11070,2024-02-13,27.290000915527344,27.940000534057614,27.0,27.76000022888184,3780600.0,-0.01763858023782272,1.265061736055108,-1.0930208832348693,28.884490761145443,44.623543137070364,1.3723334120812183,1.6232774847200133,1.7249482180233606,0.8134463276178536,10.029805243452463,0.9400005340576136,-0.10951632732205141,-1.514999198913575,-2.9769586890929745,-0.053039708734175406,-2.245978944003273,-0.7840194538238769,1.8262546689556913,16.201160178843146,-26.896568616904545,0.7309797450896995,2,1.154998779296875,1.154998779296875,1.8274993896484375,1.364999771118164,1.6599998474121058,1,0.038842045818300974,1.0350885411786876,27.78000068664551,2.033330896167197,27.399999618530273,-1.195126489825864,28.10000038146973,0.038842045818300974
11071,2024-02-14,26.729999542236328,27.270000457763672,26.6200008392334,27.170000076293945,4628800.0,-0.020520386753537623,1.0312446914720828,0.9361727167583072,22.222242177723047,40.20733901180443,1.7354597557384146,2.1202933095981606,2.2795124562440456,1.350666752898924,11.6538872809809,0.6700000762939453,-0.22940459468951602,-1.9660005569458008,-3.695574811287834,-0.23642630260376762,-2.8307876841168174,-1.1012134297747842,2.1323053721087426,6.010858338188572,-29.843325385687645,0.8647871271710174,2,1.5250005722045898,1.5250005722045898,2.387500762939453,1.9500007629394531,2.260000228881836,2,0.04377104737488735,1.265061736055108,27.290000915527344,1.0350885411786876,27.78000068664551,2.033330896167197,27.399999618530273,0.04377104737488735
11072,2024-02-15,27.170000076293945,27.270000457763672,26.79999923706055,26.79999923706055,3777900.0,0.01646092561140411,-1.5405413764840208,-0.8409099775886727,28.471018724176247,37.05967691221926,1.0132278277302333,1.6432549200202686,1.8197328263492096,0.8929269922892793,13.365736729888395,0.5400009155273438,-0.3485264331668141,-1.4490000724792473,-3.308212072061135,0.4102119271026403,-2.378606072270191,-0.5193940726883035,1.3783822675354926,40.145961012092876,9.859160950774523,0.9296059997909437,2,0.8299999237060547,1.0850000381469727,1.994999885559082,1.6549997329711914,1.9200000762939453,3,0.033124755833752406,1.0312446914720828,26.729999542236328,1.265061736055108,27.290000915527344,1.0350885411786876,27.78000068664551,0.033124755833752406
11073,2024-02-16,27.209999084472656,27.309999465942386,26.8799991607666,27.06999969482422,3746400.0,0.001472175490113914,1.52941242468778,0.37837587054803007,31.261772747714446,35.003612803538545,0.6934229617549121,1.5728466060309536,1.7664592595201327,0.8443425276071999,14.862695879864907,0.4300003051757848,-0.4456831555771714,-1.3385009765625,-3.301584304954268,0.6245823518292681,-2.320042640758384,-0.35695931236661593,1.0684098487133369,44.69684709418271,14.26272972236849,0.9815416641958841,2,0.5500011444091797,1.0450010299682617,1.955000877380371,1.6150007247924805,1.7000007629394531,4,0.03711871601856043,-1.5405413764840208,27.170000076293945,1.0312446914720828,26.729999542236328,1.265061736055108,27.290000915527344,0.03711871601856043
11074,2024-02-20,28.479999542236328,28.60000038146973,27.190000534057614,27.29999923706055,5821400.0,0.046674035299339556,-1.0142887894038435,8.428610354223407,42.42902127534119,34.564164892633286,-0.6583515793367702,0.2984585889785052,0.47703581691414243,-0.422474744597892,15.563347603403086,1.4099998474121165,-0.6246364268894489,-0.056000518798828836,-2.0174007700637766,1.905399732466119,-1.0367006444313027,0.924699606833645,-1.8599987030029297,93.93935015268409,63.389370126023586,0.9807001256324742,2,-0.774998664855957,-0.22499942779541016,0.6850004196166992,0.3450002670288086,1.010000228881836,1,0.013342734347719487,1.52941242468778,27.209999084472656,-1.5405413764840208,27.170000076293945,1.0312446914720828,26.729999542236328,0.013342734347719487
11075,2024-02-21,28.40999984741211,28.690000534057614,28.209999084472656,28.5,3545200.0,-0.002457854492603051,1.0425540549315138,-0.07627129602689707,43.954254833426575,34.370163860426786,-0.6942846453827478,0.30535526148154446,0.513825833413236,-0.3421620437613626,15.684943885486874,0.4800014495849574,-0.7829269997925081,-0.07600021362304688,-1.9940958930949328,1.842095465848839,-1.035048053358988,0.8830476261128943,-1.750399017333983,86.47339478621122,52.19916135507299,0.9590478397359429,2,-0.7549991607666016,-0.1549997329711914,0.755000114440918,0.41499996185302734,1.2299995422363317,2,0.015135526486634188,-1.0142887894038435,28.479999542236328,1.52941242468778,27.209999084472656,-1.5405413764840208,27.170000076293945,0.015135526486634188
11076,2024-02-22,28.28000068664551,28.309999465942386,27.690000534057614,28.18000030517578,3379600.0,-0.004575824057191591,6.7500864278473935,-1.1111134658585569,38.086973713104456,33.72783632214734,-0.6446150222123457,0.3650746744853386,0.6171242560768491,-0.20090439512327762,15.870134948250032,0.7199993133544957,-0.8551540806862405,-0.1494994163513148,-2.0189489638750224,1.7199501311723928,-1.0842241901131686,0.785225357410539,-1.5391838684082053,78.30690126702387,47.4226070221027,0.9347247737618539,2,-0.6250000000000036,-0.025000572204593396,0.884999275207516,0.5449991226196254,1.3999996185302699,3,0.023691657002339772,1.0425540549315138,28.40999984741211,-1.0142887894038435,28.479999542236328,1.52941242468778,27.209999084472656,0.023691657002339772
11077,2024-02-23,28.29999923706055,28.51000022888184,28.06999969482422,28.21999931335449,2375500.0,0.0007071623030221463,-1.3157973989730598,0.7999961853173289,39.60573954513512,34.102707882248055,-0.7076804254816409,0.2491637251011305,0.5720411606212181,-0.20909451839565207,15.665562598271638,0.44000053405762074,-0.9215785001115151,-0.060500812530513315,-1.8350754671109932,1.7140738420499666,-0.947788139820755,0.8267865147597284,-1.4812150701904336,78.4529833649823,48.87290885594315,0.88728732729024,2,-0.6449985504150426,-0.04499912261963246,0.860000610351559,0.5250005722045863,1.25,4,0.02438164497029449,6.7500864278473935,28.28000068664551,1.0425540549315138,28.40999984741211,-1.0142887894038435,28.479999542236328,0.02438164497029449
11078,2024-02-26,28.01000022888184,28.290000915527344,27.940000534057614,28.229999542236328,5351600.0,-0.010247315052890116,1.058813299749262,-2.7499940395295495,44.466809839306876,35.48692484634149,-0.3599005884876405,0.4346456117051609,0.8282328836124826,0.10120575862005765,15.434541476896731,0.3599987030029368,-0.978361139224404,-0.26999979019164755,-1.947416350775086,1.4074167703917908,-1.1087080704833667,0.5687084901000716,-1.1163674073242227,54.666646321615055,20.64279931254113,0.838708280291719,2,-0.3549995422363317,0.24499988555907848,1.0299997329711879,0.8699998855590785,1.0499992370605469,0,0.038557654940410746,-1.3157973989730598,28.29999923706055,6.7500864278473935,28.28000068664551,1.0425540549315138,28.40999984741211,0.038557654940410746
11079,2024-02-27,27.96999931335449,28.3700008392334,27.809999465942386,28.09000015258789,3016000.0,-0.0014280940807027687,-1.545457698093112,0.5454600625959346,43.43432903338667,37.10357354325718,-0.32420801522942,0.39818848705881393,0.8065071947816058,0.16563290442530487,15.951956504828846,0.5600013732910121,-1.010897581886276,-0.24850063323975036,-1.8732599773436256,1.3762587108641249,-1.0608803052916898,0.563879038812189,-1.0045117832968735,27.9998779296875,-7.774996233684234,0.8123796720519377,2,-0.3149986267089808,0.28500080108642933,1.0775008201599157,1.0200014114379918,2.6700000762939524,1,0.03360745645813479,1.058813299749262,28.01000022888184,-1.3157973989730598,28.29999923706055,6.7500864278473935,28.28000068664551,0.03360745645813479
11080,2024-02-28,28.1299991607666,28.13999938964844,27.86000061035156,28.020000457763672,2691800.0,0.005720409415087779,3.3077013366197368,-0.9166494476674607,47.6288512217059,39.92653010369972,-0.39395174094613594,0.1423109304750909,0.6021310200807335,0.03123765851245608,16.845787993107564,0.2799987792968821,-0.9358111555214776,-0.023000717163085938,-1.5426417706060143,1.4966403362798424,-0.7828212438845483,0.7368198095583764,-1.0955311105489862,53.658389080657585,13.756115866860988,0.7598205267214639,2,-0.38499927520751953,0.1250009536743164,0.9700007438659668,0.8600015640258789,2.960000991821289,2,0.04834698368026902,-1.545457698093112,27.96999931335449,1.058813299749262,28.01000022888184,-1.3157973989730598,28.29999923706055,0.04834698368026902
11081,2024-02-29,28.07999992370605,28.32999992370605,27.90999984741211,28.270000457763672,6967600.0,-0.0017774347156854775,1.709682579724273,-1.727297948709089,49.784477797472356,42.29469222295484,-0.1478661335979261,0.11387685985786433,0.6252783689794477,0.115273296706075,17.389938152497646,0.42000007629394176,-0.86728813737626,-0.019499969482424717,-1.4648768438053743,1.4258769048405249,-0.7421884066439013,0.7031884676790519,-0.9793105741348356,38.57145192669148,-5.473081905349893,0.7226884371614755,2,-0.29500007629394176,0.17500019073486683,1.0625000000000036,0.9100008010864293,3.2000007629394602,3,0.05555553668735547,3.3077013366197368,28.1299991607666,-1.545457698093112,27.96999931335449,1.058813299749262,28.01000022888184,0.05555553668735547
11082,2024-03-01,27.78000068664551,28.06999969482422,27.76000022888184,28.06999969482422,3662800.0,-0.010683733542579898,1.1379346632202487,1.526306279174776,54.481146928897275,44.87462268753071,0.27687800411386476,0.2810045780589796,0.8892280103106565,0.4413634696983024,18.433647506669143,0.31999969482421164,-0.733084320226812,-0.2259992599487255,-1.4780694203643137,1.0260709004668627,-0.8520343401565214,0.40003582025907036,-0.615738889694839,3.278760287165139,-42.735767145089156,0.6260350802077946,3,0.15999984741210227,0.4749994277954066,1.1899986267089808,1.2399997711181605,3.5,4,0.06839451301538824,1.709682579724273,28.07999992370605,3.3077013366197368,28.1299991607666,-1.545457698093112,27.96999931335449,0.06839451301538824
11083,2024-03-04,27.70000076293945,27.809999465942386,27.459999084472656,27.690000534057614,4565200.0,-0.002879766800888528,2.0435128747355065,-0.034483665805068724,48.98477169647175,45.60303940098966,0.48466156722478715,0.23440743311435241,0.934406885431649,0.5284127736519189,19.32832219902372,0.3500003814697301,-0.49469114363532896,-0.21799926757812926,-1.2714268375131041,0.8354283023568456,-0.7447130525456167,0.3087145173893582,-0.47470941650449916,26.373759963781012,-19.745357382719547,0.5267137849674877,3,0.37499904632568715,0.5549993515014684,1.3099989891052282,1.399999618530277,2.8999996185302805,0,0.06678694668471863,1.1379346632202487,27.78000068664551,1.709682579724273,28.07999992370605,3.3077013366197368,28.1299991607666,0.06678694668471863
11084,2024-03-05,27.70000076293945,28.04999923706055,27.56999969482422,27.84000015258789,4347400.0,0.0,-1.3999885559518765,-13.999618539004741,55.94203203021679,46.93501464507746,0.40497010563678515,0.17568233913661402,0.9323953082253027,0.5364917409960164,20.19877021671578,0.4799995422363317,-0.30544427163124155,-0.1749993324279835,-1.1875002830542947,0.8375016181983277,-0.6812498077411391,0.3312511428851721,-0.41612104899959235,27.58637321295826,-21.395265459951705,0.5062504753131553,3,0.2849988937377965,0.5549993515014684,1.3299984931945836,1.399999618530277,2.2999992370605504,1,0.04909742474890155,2.0435128747355065,27.70000076293945,1.1379346632202487,27.78000068664551,1.709682579724273,28.07999992370605,0.04909742474890155
11085,2024-03-06,27.95000076293945,28.18000030517578,27.790000915527344,27.90999984741211,3417100.0,0.009025270509540162,-1.7857220708446866,-0.285722070844654,69.42679840754376,50.41721738890405,0.09259454226901553,-0.1339539130366454,0.6797011489884603,0.2988208819172087,20.729025751979176,0.4799995422363317,-0.12896185720472175,0.10850067138671449,-0.8426930736687126,1.0596944164421416,-0.36709620114099906,0.584097543914428,-0.6098762161948805,56.321977677465284,1.8261379614343412,0.4755968725277143,3,0.03499889373779652,0.3049993515014684,1.0799984931945836,1.149999618530277,1.3599987030029368,2,0.096243239831171,-1.3999885559518765,27.70000076293945,2.0435128747355065,27.70000076293945,1.1379346632202487,27.78000068664551,0.096243239831171
11086,2024-03-07,27.79999923706055,28.09000015258789,27.540000915527344,28.040000915527344,3266100.0,-0.005366780743626842,2.2352881778096916,-5.999904634751541,61.05263017000859,52.80020523611222,0.18701400037028293,-0.029573649082653475,0.8190847148413845,0.4720605067488144,21.23234716562229,0.5499992370605469,-0.10985867888346235,-0.013500785827634587,-0.9328661016875159,0.9058645300322468,-0.47318344375757704,0.44618187210230786,-0.4058796508234579,47.22216335353756,-8.7133889250469,0.459682657929941,3,0.11500072479247692,0.45500087738036754,1.2300000190734828,1.3900012969970632,1.960000991821289,3,0.11834535992149942,-1.7857220708446866,27.95000076293945,-1.3999885559518765,27.70000076293945,2.0435128747355065,27.70000076293945,0.11834535992149942
11087,2024-03-08,28.1299991607666,28.229999542236328,27.71999931335449,27.82999992370605,3609900.0,0.011870501178508075,1.040000915527358,-1.249988079154448,64.64969448988406,55.04274797506525,-0.18957190765461718,-0.3765150278273772,0.4856287307176288,0.1524444048968725,21.31564532411462,0.5100002288818395,-0.09328217506889303,0.31499919891357564,-0.6064297858705707,1.236428183697722,-0.14571529347849932,0.7757136913056506,-0.6840443366166866,87.01294519224577,28.43072292977878,0.46071449239207357,3,-0.21499919891357422,0.1250009536743164,0.9000000953674316,1.100001335144043,1.880001068115238,4,0.11198015001266937,2.2352881778096916,27.79999923706055,-1.7857220708446866,27.95000076293945,-1.3999885559518765,27.70000076293945,0.11198015001266937
11088,2024-03-11,28.53000068664551,28.60000038146973,28.1299991607666,28.149999618530273,2404700.0,0.014219748944635624,-1.2380904805587767,1.266673448367938,51.101347496456356,55.89463891540632,-0.5677603732155063,-0.7246734731142617,0.0899716835392077,-0.23777565794297217,19.993490348659744,0.47000122070312855,-0.017992727248035578,0.6585006713867223,-0.29384321357351695,1.6108445563469616,0.18232872890660445,1.1346726138668402,-1.03428403409929,93.39625187810958,37.663585013903955,0.47617194248011896,3,-0.50000095367432,-0.2750005722045934,0.5074987411498988,0.6999998092651332,1.7099990844726527,0,0.09638976283962153,1.040000915527358,28.1299991607666,2.2352881778096916,27.79999923706055,-1.7857220708446866,27.95000076293945,0.09638976283962153
11089,2024-03-12,28.440000534057614,28.68000030517578,28.309999465942386,28.53000068664551,2724500.0,-0.0031545794049008258,-1.1142766836328986,-0.23684184108820602,50.655037110024004,56.230881791886105,-0.45156637093698393,-0.6141819906326127,0.1794915628327054,-0.13714071478845113,18.55047263742626,0.3700008392333949,0.04252310308662288,0.5355005264282191,-0.4487004992623511,1.5197015521187893,0.04340001358293222,1.027601039273506,-0.8965125262509375,78.94737722691406,25.983600231172375,0.4921005128452852,3,-0.3700008392333949,-0.44000053405761363,0.732499122619636,0.7899999618530309,1.9200000762939453,1,0.07594936029714416,-1.2380904805587767,28.53000068664551,1.040000915527358,28.1299991607666,2.2352881778096916,27.79999923706055,0.07594936029714416
11090,2024-03-13,28.35000038146973,28.70000076293945,28.20000076293945,28.59000015258789,2722800.0,-0.003164562267855997,1.1739083562422332,2.6666596024241978,51.555548773871514,56.42766745593046,-0.3655150024221143,-0.46451345648111086,0.26505431247691646,-0.03213098874672227,16.797087671321275,0.5,0.08681718255584414,0.39250040054321644,-0.5662023288196565,1.3512031299060894,-0.08685096413821825,0.8718517652246511,-0.7606518726130176,69.82754935265288,19.24045649697665,0.47935136468143646,3,-0.2700004577636754,-0.5900001525878942,0.7449994087219203,0.8800001144409144,2.2700004577636683,2,0.05820104396219872,-1.1142766836328986,28.440000534057614,-1.2380904805587767,28.53000068664551,1.040000915527358,28.1299991607666,0.05820104396219872
11091,2024-03-14,27.899999618530273,28.309999465942386,27.770000457763672,28.18000030517578,4341400.0,-0.015873042570877294,-1.000000000000013,1.1666706403134586,42.537326710758606,55.10057632058171,0.06288009076392598,0.08183053881024449,0.6772501162437763,0.4340874322141488,14.805621720478962,0.5799999237060582,0.13161628502537326,-0.11600036621093679,-0.8829328536509706,0.650932121229097,-0.4994666099309555,0.2674658775090819,-0.24401197442859512,18.367350910757988,-27.509537724551638,0.383466243720017,3,0.18000030517578125,-0.19499874114990234,1.1475000381469762,1.3800010681152344,3.2000007629394567,3,0.05053762963049069,1.1739083562422332,28.35000038146973,-1.1142766836328986,28.440000534057614,-1.2380904805587767,28.53000068664551,0.05053762963049069
11092,2024-03-15,28.06999969482422,28.270000457763672,27.739999771118164,27.739999771118164,11697700.0,0.006093192782018475,-2.2121261162326964,-1.1785682658837473,51.17186306744473,55.343586472912044,-0.06890353237334779,-0.018220891276751416,0.4787005204288981,0.2840129423184763,12.723018728022605,0.5300006866455078,0.14330414130729707,0.00899972915649272,-0.6464360036616768,0.6644354619746622,-0.318718137252592,0.33671759556557745,-0.35137126359227366,34.37495653832488,-9.960883093536495,0.32771786640908446,3,0.05000114440917969,-0.40999889373779297,0.9474997520446777,1.210000991821289,3.200000762939453,4,0.06020664597189995,-1.000000000000013,27.899999618530273,1.1739083562422332,28.35000038146973,-1.1142766836328986,28.440000534057614,0.06020664597189995
11093,2024-03-18,28.21999931335449,28.239999771118164,27.96999931335449,28.04999923706055,4735400.0,0.005343769866799297,1.5714207863689134,0.5151518654451711,54.681644461906636,55.203543409766475,-0.15352959831015056,-0.09346622070647115,0.319359041891321,0.159803571573935,10.62353639829327,0.2700004577636754,0.1493069239590099,0.10849933624267294,-0.4127651726229473,0.6297638451082932,-0.1521329181901372,0.36913159067548307,-0.4799995422363246,49.99990065902782,3.449055629309079,0.2606322544328107,3,-0.0999984741210902,-0.5599985122680629,0.7250003814697301,1.0600013732910192,3.35000038146973,0,0.06343022533952625,-2.2121261162326964,28.06999969482422,-1.000000000000013,27.899999618530273,1.1739083562422332,28.35000038146973,0.06343022533952625
11094,2024-03-19,28.86000061035156,28.86000061035156,28.11000061035156,28.31999969482422,4900300.0,0.02267899761054215,1.7777730682830017,3.176474548126984,61.58731196741884,54.33248936086371,-0.6835648624433937,-0.7415592380793932,-0.3062985059027561,-0.4564915767423692,10.633847138010621,0.75,0.170809015932754,0.7295005798339815,0.12986990458219694,1.3291312550857661,0.429685242208091,1.029315917459872,-1.1200008392333949,100.0,52.103142936272356,0.299815337625892,3,-0.6599998474121058,-1.1199998855590785,-0.37500095367431285,0.024999618530273438,2.409999847412113,1,0.04781701772631375,1.5714207863689134,28.21999931335449,-2.2121261162326964,28.06999969482422,-1.000000000000013,27.899999618530273,0.04781701772631375
11095,2024-03-20,28.84000015258789,29.3799991607666,28.70000076293945,29.10000038146973,5875700.0,-0.0006930165398713051,-1.5185172103208744,-0.4814810890235902,62.17947268002267,54.4576940841986,-0.5856263673467588,-0.7248562527697686,-0.2886547026954567,-0.4235182684846137,11.075176808372367,0.679998397827152,0.23204343901343094,0.688000106811522,0.01931392295386658,1.3566862906691775,0.3536570148826925,1.0223431987403515,-1.0104003143310543,67.07321895440039,17.253333230921406,0.3343430919288277,3,-0.29000091552734375,-0.8400001525878906,-0.35500049591064453,0.04500007629394176,2.2399997711181605,2,0.05270459257009663,1.7777730682830017,28.86000061035156,1.5714207863689134,28.21999931335449,-2.2121261162326964,28.06999969482422,0.05270459257009663
11096,2024-03-21,28.95000076293945,29.0,28.63999938964844,28.79999923706055,4767600.0,0.003814168161219156,1.8800048828124716,-0.5769284378094501,69.96583053795575,55.04837586731768,-0.5759069793475291,-0.8243535319570121,-0.4188027183797942,-0.5184973065391425,10.812480720186702,0.36000061035155895,0.27255316925335293,0.7645007133483865,0.0075126741314228696,1.5214887525653502,0.3860066937399047,1.1429947329568684,-0.9653609924316378,73.78057574037697,17.32695092250922,0.3784940196084823,3,-0.39000129699706676,-0.9500007629394496,-0.5050010681152308,-0.10500049591064098,1.989999771118164,3,0.057685666054690055,-1.5185172103208744,28.84000015258789,1.7777730682830017,28.86000061035156,1.5714207863689134,28.21999931335449,0.057685666054690055
11097,2024-03-22,28.989999771118164,29.11000061035156,28.88999938964844,29.0,4681200.0,0.001381658277187947,-1.0952398252513633,-0.06666751436855002,72.3182824652934,57.40581308607735,-0.5376226809005757,-0.8537828546906994,-0.4759983179567797,-0.5354254240931979,10.921304572157633,0.2200012207031179,0.25018954162407425,0.769999694824218,-0.06756587977931261,1.6075652694277487,0.3512169075224527,1.1887824821259834,-0.8658240615844726,72.34046582599034,11.582847907928567,0.4187827873017645,3,-0.43000030517578125,-0.9000005722045898,-0.7349996566772461,-0.33499908447265625,1.7900009155273473,4,0.07278374015213673,1.8800048828124716,28.95000076293945,-1.5185172103208744,28.84000015258789,1.7777730682830017,28.86000061035156,0.07278374015213673
11098,2024-03-25,29.09000015258789,29.13999938964844,28.81999969482422,29.04999923706055,2865500.0,0.003449478518773752,3.571444141689192,-3.9999999999996447,73.24409424709,59.91570832352913,-0.6144493002915468,-0.915670710652492,-0.5769136467471299,-0.6121778674725107,10.81480116310237,0.3199996948242223,0.2830728793189756,0.816000080108644,-0.10013386102289701,1.732134021240185,0.3579331095428735,1.2740670506744145,-0.8402420979309078,77.16540636334288,11.707390191265816,0.4580669705657701,3,-0.5300006866455078,-0.9600009918212891,-0.9625000953674316,-0.4349994659423828,1.6499996185302734,0,0.07493985196771624,-1.0952398252513633,28.989999771118164,1.8800048828124716,28.95000076293945,-1.5185172103208744,28.84000015258789,0.07493985196771624
11099,2024-03-26,28.90999984741211,29.270000457763672,28.90999984741211,29.1200008392334,4060600.0,-0.006187703823706148,-2.428561048491839,-5.249904634751563,66.43830784545816,61.569348220372085,-0.40316558468644104,-0.6973928361200628,-0.406386381211707,-0.41181604592930654,10.604655381730515,0.3600006103515625,0.2740292135470419,0.5889997482299805,-0.35741518724273647,1.5354146837026974,0.115792280493622,1.062207215966339,-0.547217682144165,36.48655963172664,-28.882584378306127,0.47320746773635874,3,-0.35000038146972656,-0.625,-0.9024996757507324,-0.25499916076660156,1.9400005340576207,1,0.0920096804376227,3.571444141689192,29.09000015258789,-1.0952398252513633,28.989999771118164,1.8800048828124716,28.95000076293945,0.0920096804376227
11100,2024-03-27,29.489999771118164,29.520000457763672,28.920000076293945,28.95000076293945,3847800.0,0.020062259659886283,1.0,-2.5714117037992557,75.2238569729447,65.20118491617053,-0.8989890504319362,-1.2335242476598545,-0.9773869504649966,-0.9618075343014283,10.521178719421364,0.6100006103515625,0.30612773315383635,1.1009996414184577,0.02570975302252876,2.1762895298143867,0.5633546972204933,1.6386445856164222,-1.0254959063003533,96.59083520094326,27.731307865800645,0.5376449441979645,3,-0.8599996566772461,-1.0,-1.5099992752075195,-0.8349990844726562,1.1000003814697266,2,0.06035946763176314,-2.428561048491839,28.90999984741211,3.571444141689192,29.09000015258789,-1.0952398252513633,28.989999771118164,0.06035946763176314
11101,2024-03-28,29.63999938964844,29.76000022888184,29.5,29.6299991607666,4605000.0,0.00508645709374278,1.0799859620211332,0.01851897638769344,73.8170090764413,67.71731225050348,-0.8674332734120789,-1.3287879127282913,-1.1270971701791872,-1.0916391666170746,10.908135180140132,0.2700004577636754,0.35433294974982843,1.1729992866516135,-0.027002269383551436,2.3730008426867784,0.5729985086340292,1.7730000646691977,-1.0488359336771254,87.23396052602216,19.816832403479026,0.6000007780175831,3,-0.774999618530277,-1.029999732971195,-1.6849989891052282,-0.9849987030029332,0.5500011444091726,3,0.048583014969984184,1.0,29.489999771118164,-2.428561048491839,28.90999984741211,3.571444141689192,29.09000015258789,0.048583014969984184
11102,2024-04-01,29.68000030517578,29.75,29.420000076293945,29.709999084472656,5404500.0,0.0013495585813443345,4.9999653211263695,-2.9998092695011276,70.4626027744084,69.47075206300369,-0.7320180709414608,-1.2850314739879138,-1.1598902971651093,-1.1132701342536109,11.029406354618004,0.3299999237060547,0.4140000034859028,1.1180002212524407,-0.15180449673923135,2.3878049392441127,0.48309786225660645,1.752902580248275,-0.9251997009969912,91.48937465378563,26.228282403910754,0.634902358995836,4,-0.744999885559082,-1.0700006484985352,-1.7249999046325684,-1.0249996185302734,1.0399990081787074,0,0.04245283746382267,1.0799859620211332,29.63999938964844,1.0,29.489999771118164,-2.428561048491839,28.90999984741211,0.04245283746382267
11103,2024-04-02,29.54999923706055,29.899999618530273,29.53000068664551,29.790000915527344,5715800.0,-0.004380089851028779,-1.642861035422385,8.000381485249118,69.4736327843972,70.34700993155683,-0.43976202390167884,-1.0638721241390705,-1.0211420989632565,-0.959401069663155,10.810603330326721,0.3699989318847621,0.5434294112693223,0.8954992294311559,-0.3794326682936635,2.1704311271559753,0.2580332805687462,1.5329651782935656,-0.654470685423334,64.64641794064134,1.0704252197896338,0.63746594886241,4,-0.27999973297119496,-0.8699998855590856,-1.5949988365173375,-0.8949985504150426,1.2800006866455007,1,0.04162441561224606,4.9999653211263695,29.68000030517578,1.0799859620211332,29.63999938964844,1.0,29.489999771118164,0.04162441561224606
11104,2024-04-03,29.059999465942386,29.46999931335449,29.0,29.46999931335449,6181700.0,-0.016582056980347537,1.2926804305957666,1.7083207502185445,60.92305001707811,70.20740741345189,0.09117955575917591,-0.4919848822206845,-0.5314548205443934,-0.44750161365303853,10.634699214859864,0.5499992370605504,0.6313862839281477,0.33749952316284393,-0.8661593778282963,1.5411584241539842,-0.2643299273327244,0.9393289736584123,0.8400001525878871,14.285658677856814,-46.49608761872153,0.6018294504955698,4,0.2100000381469691,-0.3800001144409215,-1.1049990653991735,-0.40499877929687855,1.720001220703125,2,0.05781143620269846,-1.642861035422385,29.54999923706055,4.9999653211263695,29.68000030517578,1.0799859620211332,29.63999938964844,0.05781143620269846
11105,2024-04-04,30.63999938964844,31.38999938964844,30.11000061035156,31.07999992370605,12621800.0,0.05437026678399559,1.4150932532006557,1.073172433684721,81.27851495155655,71.46437234829642,-1.3484422428972849,-1.960647295415253,-2.115335738901141,-2.0019400833490124,11.492354445737284,2.3299999237060547,0.7464980661104761,1.7829995155334508,0.3613607593238406,3.204638271743061,1.0721801374286457,2.493818893638256,-1.639999389648441,68.6192388479931,2.3702262802246707,0.7108193781048049,4,-0.5349998474121129,-1.2150001525878942,-2.684998989105228,-1.9849987030029332,0.4899997711181605,3,0.006853818407458467,1.2926804305957666,29.059999465942386,-1.642861035422385,29.54999923706055,4.9999653211263695,29.68000030517578,0.006853818407458467
11106,2024-04-05,31.09000015258789,31.56999969482422,30.649999618530273,30.709999084472656,10130500.0,0.014686709265780307,-2.6800003051757812,-0.8636377429157396,82.4034129234639,72.58494239920425,-1.6348866213228916,-2.2678031613257517,-2.564068466012163,-2.426536921649749,12.07029886751052,0.9300003051757777,0.8067010402122108,2.0685002326965325,0.4187567647141357,3.7182437006789293,1.243628498705334,2.893371966687731,-2.0900001525878906,81.32297279244779,10.585968473273667,0.8248717339911978,4,-0.8950004577636719,-1.5750007629394531,-3.0900001525878906,-2.434999465942383,-0.13999938964844105,4,-0.016082341510004206,1.4150932532006557,30.63999938964844,1.2926804305957666,29.059999465942386,-1.642861035422385,29.54999923706055,-0.016082341510004206
11107,2024-04-08,31.28000068664551,31.489999771118164,31.06999969482422,31.13999938964844,6327800.0,0.006111306951595674,-1.999993188057226,0.36842343020629426,82.55317439317977,73.61928463765868,-1.6381596085522467,-2.3291291921213038,-2.759271250737644,-2.587695035183092,12.952752970903378,0.4200000762939453,0.881547852185598,2.101000690460207,0.2238370516592667,3.9781643292611477,1.1624188710597352,3.0395825098606792,-2.177200698852541,88.71599055973653,14.721546443536283,0.938581819400471,4,-1.0400009155273473,-1.7650012969970739,-3.2600007057189977,-2.6250000000000036,-0.28000068664551137,0,-0.03484655142777082,-2.6800003051757812,31.09000015258789,1.4150932532006557,30.63999938964844,1.2926804305957666,29.059999465942386,-0.03484655142777082
11108,2024-04-09,31.28000068664551,31.3799991607666,30.88999938964844,31.3799991607666,4320400.0,0.0,8.800144960707948,-0.7142681979809286,79.80293252266398,75.10424293512598,-1.4470071390240804,-2.226707071812303,-2.762646502495752,-2.554727688670294,14.440953728045747,0.4899997711181605,0.9336915452399381,1.963500690460208,-0.10646801512599069,4.0334693960464065,0.9285163376671086,2.9984850432533072,-2.0785127105712924,88.71599055973653,17.267055461858547,1.0349843527930993,4,-1.0350008010864293,-1.7650012969970739,-3.182500362396244,-3.0250005722045934,-0.860000610351566,1,-0.0179028568094024,-1.999993188057226,31.28000068664551,-2.6800003051757812,31.09000015258789,1.4150932532006557,30.63999938964844,-0.0179028568094024
11109,2024-04-10,30.60000038146973,31.25,30.520000457763672,31.13999938964844,5423700.0,-0.021739139713833122,-1.0857163876937452,5.4000724803542015,68.64405786536315,74.3731541453947,-0.5610725909146126,-1.450980408724174,-2.0804527730936577,-1.8525647436770711,15.905049162345794,0.7600002288818395,0.9685549403321723,1.175500392913822,-0.9270545223151387,3.2780553081427826,0.12422293529934336,2.2267778505283005,-1.3037719366455107,33.561649204400375,-36.85283539962135,1.05127745761448,4,-0.31500053405762074,-1.0450000762939489,-2.4350004196167028,-2.345000267028812,0.38999938964843395,2,0.0075163248159826335,8.800144960707948,31.28000068664551,-1.999993188057226,31.28000068664551,-2.6800003051757812,31.09000015258789,0.0075163248159826335
11110,2024-04-11,30.0,30.729999542236328,29.95000076293945,30.670000076293945,5352000.0,-0.019607855359147885,-1.0259746693716294,1.2407431609063455,60.07676250264505,72.84646008163956,0.13284978354502996,-0.7599933834109294,-1.492922894280909,-1.2357414117746934,16.91542313827273,0.7799987792968786,0.9827096023440554,0.4930000305175781,-1.5609577656647105,2.5469578266998667,-0.5339788675735662,1.5199789286087224,-0.6128207051757819,3.0863746929992963,-64.13865610909085,1.0269788980911436,4,0.2849998474121094,-0.44499969482421875,-1.880000114440918,-1.744999885559082,0.7299995422363281,3,0.026000022888183816,-1.0857163876937452,30.60000038146973,8.800144960707948,31.28000068664551,-1.999993188057226,31.28000068664551,0.026000022888183816
11111,2024-04-12,29.309999465942386,30.020000457763672,29.270000457763672,30.020000457763672,3790700.0,-0.023000017801920403,1.1126731050786445,1.0597028521975733,52.73037076095345,70.87621208014457,0.8617380429969224,0.04327573923579209,-0.8143188174876705,-0.5316417612756865,16.92470509238947,0.75,1.0272759638526452,-0.2675004959106424,-2.181217275116424,1.6462162832951392,-1.2243588855135314,0.6893578936922466,2.2600002288818324,1.801757682450571,-62.100366782267386,0.9568583896028903,4,0.975000381469723,0.24500083923339488,-1.1899995803833043,-1.0549993515014684,1.3999996185302699,4,0.06209483889411249,-1.0259746693716294,30.0,-1.0857163876937452,30.60000038146973,8.800144960707948,31.28000068664551,0.06209483889411249
11112,2024-04-15,29.76000022888184,29.8799991607666,29.36000061035156,29.440000534057614,5658000.0,0.015353148111187931,-1.166662693019875,-0.4507031659256795,55.394521398684425,69.31186637062092,0.4741394947156863,-0.28840961280532085,-1.2868409203204685,-0.9663802592385906,16.887258283917863,0.5699996948242152,0.9989517749305108,0.09800024032593058,-1.679871093567705,1.8758715742195662,-0.7909354266208872,0.9869359072727484,1.763999481201168,23.222752242492124,-37.390538073748644,0.888935666946817,4,0.5249996185302699,-0.11500072479248402,-1.6750001907348668,-1.5050001144409215,1.0300006866455043,0,0.03998657677773543,1.1126731050786445,29.309999465942386,-1.0259746693716294,30.0,-1.0857163876937452,30.60000038146973,0.03998657677773543
11113,2024-04-16,30.01000022888184,30.06999969482422,29.59000015258789,29.8799991607666,5528400.0,0.008400537569800637,2.839996337890625,0.4062537252938533,58.75795854313903,69.07130065129437,0.3310679994174883,-0.4189090724824176,-1.550796357387103,-1.1982319402500465,16.936736699259004,0.4799995422363281,0.9787721418067861,0.2585001945495655,-1.389174967325804,1.906175356424935,-0.5653373863881193,1.0823377754872503,1.4689194961547827,37.37373445462357,-25.205353383418313,0.8238375809376849,4,0.4099998474121058,-0.3550004959106481,-1.9250001907348668,-1.7550001144409215,0.75,1,0.032988995786990216,-1.166662693019875,29.76000022888184,1.1126731050786445,29.309999465942386,-1.0259746693716294,30.0,0.032988995786990216
11114,2024-04-17,30.239999771118164,30.38999938964844,30.06999969482422,30.209999084472656,5147400.0,0.007664096650521479,-1.0645177168382487,0.23077261656738124,56.32377300958821,66.29855154663122,0.31967086461876093,-0.5694158594224561,-1.763352336104127,-1.410158203024487,17.96477421170024,0.37999916076660156,0.9865548769944681,0.4194997787475572,-1.1860235641131993,2.0250231216083137,-0.38326189268282107,1.2222614501779354,1.1947415685730007,66.43835079560003,7.824376273351206,0.8027616714303779,4,0.18000030517578125,-0.5850000381469727,-2.0974998474121094,-1.984999656677246,0.20000076293944957,2,0.005952391089225406,2.839996337890625,30.01000022888184,-1.166662693019875,29.76000022888184,1.1126731050786445,29.309999465942386,0.005952391089225406
11115,2024-04-18,30.36000061035156,30.40999984741211,29.85000038146973,30.35000038146973,3371600.0,0.003968281750716285,9.181928525602057,0.3333333333330965,56.1016997370447,63.37613897036241,0.17408191261065653,-0.6004908476654158,-1.8660898626276534,-1.5132801962010625,18.103878433519444,0.5599994659423793,1.0146403063673617,0.4635005950927713,-1.0896463381837158,2.0166475283692584,-0.31307287154547225,1.2400740617310149,1.0314459117010557,95.61409966403845,38.94237568280161,0.7765734666382437,4,0.01999950408935902,-0.7050008773803675,-2.3250007629394496,-2.105000495910641,-0.07999992370604758,3,0.020750960082385417,-1.0645177168382487,30.239999771118164,2.839996337890625,30.01000022888184,-1.166662693019875,29.76000022888184,0.020750960082385417
11116,2024-04-19,30.6200008392334,30.81999969482422,30.309999465942386,30.420000076293945,4850700.0,0.008563907235008106,-1.4285610484918634,19.9996185390186,57.67973708528054,60.61242371392917,-0.178354808538419,-0.7683580843082183,-2.097067754448517,-1.7572730743593503,18.547067171982732,0.5100002288818324,1.1207650804829434,0.6400008201599121,-0.8780594537668449,2.158061094086669,-0.1190293168034664,1.3990309571232906,0.7290167615334369,86.30143965719964,32.62800842942282,0.7590301369633793,4,-0.2950010299682617,-0.965001106262207,-2.700000762939453,-2.3650007247924805,-0.8900012969970703,4,0.003592380796475725,9.181928525602057,30.36000061035156,-1.0645177168382487,30.239999771118164,2.839996337890625,30.01000022888184,0.003592380796475725
11117,2024-04-22,31.10000038146973,31.15999984741211,30.68000030517578,30.70000076293945,4168300.0,0.015676013359911645,-1.1818134528603692,1.999990463293251,61.97836472202692,58.631916180525046,-0.7672578986313141,-1.1406587953310954,-2.533487078421526,-2.213521449729541,18.984085610067186,0.5399990081787109,0.9994585192592886,1.014500331878665,-0.5071402937610294,2.5361409575183593,0.25368001905881954,1.7753206446985104,0.20743687643704334,96.17837722260852,42.079782321084494,0.760820312819847,4,-0.8400001525878942,-1.4450006484985387,-3.2074999809265172,-2.845000267028812,-1.8800010681152415,0,-0.012540234476313583,-1.4285610484918634,30.6200008392334,9.181928525602057,30.36000061035156,-1.0645177168382487,30.239999771118164,-0.012540234476313583
11118,2024-04-23,31.270000457763672,31.520000457763672,31.03000068664551,31.06999969482422,5357300.0,0.005466240328255267,-2.500013623978265,0.5000023841880559,67.96747770806911,58.55674060749237,-1.049155605195491,-1.2005158548374268,-2.634466421653876,-2.359019685440483,19.726512918282925,0.4899997711181605,0.8244690714928353,1.075500392913817,-0.4581573967536272,2.609158182581261,0.30867149808009486,1.842329287747539,-2.0,85.02994080366756,24.82557003702601,0.7668288948337222,4,-0.875,-1.5000009536743164,-3.3799996376037598,-3.015000343322754,-2.1100006103515625,1,-0.015350161023651498,-1.1818134528603692,31.10000038146973,-1.4285610484918634,30.6200008392334,9.181928525602057,30.36000061035156,-0.015350161023651498
11119,2024-04-24,31.56999969482422,31.709999084472656,30.85000038146973,30.95000076293945,6866600.0,0.009593835390752758,-1.0975585928414018,3.0999828339278057,59.548252368322494,58.49801725923431,-1.3377715217458146,-1.3607849955747966,-2.872786294760786,-2.629330441993332,20.366772880861323,0.8599987030029261,0.6299610464374865,1.2424996376037605,-0.28347083801164175,2.7684701132191627,0.47951439979605937,2.0054848754114616,-2.254999237060545,92.47314584561744,31.956239218825104,0.7629852378077014,4,-1.0799999237060547,-1.6599998474121094,-3.6799988746643066,-3.314999580383301,-1.6900005340576172,2,-0.025657252891110316,-2.500013623978265,31.270000457763672,-1.1818134528603692,31.10000038146973,-1.4285610484918634,30.6200008392334,-0.025657252891110316
11120,2024-04-25,31.270000457763672,31.81999969482422,31.18000030517578,31.479999542236328,4277700.0,-0.009502668354783972,-2.282053288469815,-0.33870878427849604,51.90678240067243,58.40650744142531,-0.9372382018514216,-0.9703452428646031,-2.497525442261498,-2.305396939499829,20.68708291826355,0.6399993896484375,0.4568789441084391,0.8535003662109375,-0.6744334393762763,2.3814341717981513,0.08953346341733237,1.6174672690045426,-1.8592000549316374,63.57621498721058,5.456040851834231,0.7639669027936062,4,-0.6800003051757812,-1.0400009155273438,-3.299999713897705,-3.015000343322754,-1.5400009155273438,3,-0.02654300964360834,-1.0975585928414018,31.56999969482422,-2.500013623978265,31.270000457763672,-1.1818134528603692,31.10000038146973,-0.02654300964360834
11121,2024-04-26,31.07999992370605,31.5,31.059999465942386,31.270000457763672,3322400.0,-0.006076128278739712,-2.8260674865450714,0.9047683923705891,47.88134839815077,57.57171044136602,-0.5249649379360264,-0.7029739114036637,-2.214866104010195,-2.0934416939937215,20.59026483921978,0.44000053405761363,0.36363006367066575,0.5914998054504359,-0.9179693764683741,2.100968987369246,-0.16323478550896908,1.3462343964098409,-1.5246475633544847,35.08770462180906,-18.370729472216844,0.7547345909594053,4,-0.37499999999999645,-0.850000381469723,-2.8050003051757777,-2.824999809265133,-1.0799999237060511,4,-0.0257400012556096,-2.282053288469815,31.270000457763672,-1.0975585928414018,31.56999969482422,-2.500013623978265,31.270000457763672,-0.0257400012556096
11122,2024-04-29,30.940000534057614,31.040000915527344,30.78000068664551,30.86000061035156,3625200.0,-0.0045044848774807855,-1.1666706403135398,-0.4210510465291293,46.50205648262971,56.20994354575387,-0.22348140454955612,-0.4887994885231741,-1.9961089939894308,-1.9416590588205302,20.498103494436062,0.29999923706053977,0.35588801265255654,0.3885004043579059,-1.0836024525964696,1.8606032613122814,-0.3475510241192836,1.1245518328350954,-1.2487693336376893,15.384615384614753,-32.22541630653011,0.736051428477188,4,-0.10500049591064098,-0.6200008392333949,-2.6600008010864222,-2.6850004196166957,-1.1700000762939418,0,-0.03910798225389045,-2.8260674865450714,31.07999992370605,-2.282053288469815,31.270000457763672,-1.0975585928414018,31.56999969482422,-0.03910798225389045
11123,2024-04-30,30.78000068664551,31.040000915527344,30.70000076293945,30.90999984741211,6131300.0,-0.005171294267948712,-1.3448366580506501,-1.6249910592947128,52.073736161834574,55.7377172293368,0.06395497527208605,-0.24445985398323344,-1.7588763096970972,-1.7674933198835596,20.12271895794943,0.3400001525878942,0.44941266682739567,0.16700048446655558,-1.2297796994354648,1.5637806683685795,-0.5313896074844564,0.8653905764175676,-0.961043376561328,7.142857142857754,-40.49913610699923,0.6983900919510114,4,0.05499935150146129,-0.4600009918212926,-2.455001354217533,-2.5250005722045934,-1.2399997711181676,1,-0.050682304694290026,-1.1666706403135398,30.940000534057614,-2.8260674865450714,31.07999992370605,-2.282053288469815,31.270000457763672,-0.050682304694290026
11124,2024-05-01,30.739999771118164,31.020000457763672,30.56999969482422,30.670000076293945,5616400.0,-0.0012995748744314417,-2.3333333333333335,-0.5384626670774976,59.78835498274558,56.147345589970236,0.20376797968597415,-0.07604298563541079,-1.6814571721866471,-1.7236342667118691,20.814976041094912,0.4500007629394531,0.4972183409878568,0.04299955368042063,-1.1473496425562928,1.233348749917134,-0.5521750444379379,0.6381741517987791,-0.8009799179495793,13.600006103515625,-38.038917093584075,0.595174598118357,5,0.3249998092651367,-0.375,-2.395000457763672,-2.484999656677246,-1.0200004577636754,2,-0.05139882678823393,-1.3448366580506501,30.78000068664551,-1.1666706403135398,30.940000534057614,-2.8260674865450714,31.07999992370605,-0.05139882678823393
11125,2024-05-02,30.85000038146973,31.10000038146973,30.709999084472656,30.79999923706055,3534700.0,0.003578419361437879,-2.3912942522825107,0.7143051771117166,74.06250856816564,57.967653532513026,0.190630166780398,-0.1786643979319109,-1.7497332165341497,-1.8353251313718921,19.296743174143565,0.39000129699707387,0.5096117223010062,0.1425001144409208,-1.0494357879030467,1.3344360167848883,-0.45346783673106117,0.7384680656129028,-0.7981217378018073,30.107590834885574,-26.68554702055628,0.5959679511719832,5,0.34499931335448863,-0.4800004959106481,-2.427500724792484,-2.595000267028812,-1.5599994659423864,3,-0.0314425027134122,-2.3333333333333335,30.739999771118164,-1.3448366580506501,30.78000068664551,-1.1666706403135398,30.940000534057614,-0.0314425027134122
11126,2024-05-03,30.59000015258789,30.899999618530273,30.559999465942386,30.8700008392334,4112400.0,-0.00842788413830975,1.000011219755725,-5.599885561701316,63.787373099542606,58.1686544633481,0.4983322224488447,0.044223837411138334,-1.4459784741717918,-1.574233067776916,17.44566728859648,0.3400001525878871,0.5254345851179991,-0.09250011444091655,-1.271561140681655,1.0865609117998218,-0.6820306275612857,0.49703039867945265,-0.43203424585059125,5.55567329292521,-53.191910199110254,0.589530513120369,5,0.5999994277954102,-0.18000030517578125,-2.0300002098083496,-2.3350000381469727,-1.3500003814697266,4,-0.02811378247995222,-2.3912942522825107,30.85000038146973,-2.3333333333333335,30.739999771118164,-1.3448366580506501,30.78000068664551,-0.02811378247995222
11127,2024-05-06,30.190000534057614,30.709999084472656,30.09000015258789,30.61000061035156,4045800.0,-0.013076156146943907,1.0000061527670303,1.499996594028651,52.84810623208077,56.4887242993494,0.8444795623587034,0.37774351807681583,-1.006614961082441,-1.1744984574290847,15.20844780630249,0.6199989318847656,0.5279304481684832,-0.4379997253418004,-1.6014358802410165,0.7254364295574156,-1.0197178027914084,0.1437183521078076,1.6299991607666051,9.901025624561726,-49.420720187352075,0.5817180774496072,5,0.764999389648441,0.21999931335449574,-1.4525008201599086,-1.9350004196166957,-1.470001220703125,0,-0.0062934922390369685,1.000011219755725,30.59000015258789,-2.3912942522825107,30.85000038146973,-2.3333333333333335,30.739999771118164,-0.0062934922390369685
11128,2024-05-07,30.71999931335449,30.76000022888184,30.29999923706055,30.34000015258789,2763900.0,0.01755544120308894,-1.0000000000000309,-0.9047597422354946,56.93641140528626,56.198519747900924,0.25508325298423884,-0.20697181959105748,-1.4809306503218274,-1.7040781149500255,13.237841907177806,0.5699996948242259,0.5119768674616054,0.11999912261962464,-1.0036417361769985,1.2436399814162478,-0.44182130677868514,0.6818195520179344,1.0654003906250047,62.3761403959347,3.791236919195228,0.5618204293983108,5,0.23500061035156605,-0.30999946594237926,-1.947499275207516,-2.4649991989135707,-2.14999961853027,1,-0.03092444260497873,1.0000061527670303,30.190000534057614,1.000011219755725,30.59000015258789,-2.3912942522825107,30.85000038146973,-0.03092444260497873
11129,2024-05-08,30.82999992370605,30.940000534057614,30.68000030517578,30.76000022888184,4296300.0,0.0035807491149175696,-1.2608760552634326,0.18421013005133097,56.81158651100482,56.7434979823823,0.032491631457254755,-0.3150086097864424,-1.5315323428619259,-1.8262684325570895,11.968629135673266,0.2600002288818324,0.4233135194743056,0.21849975585937287,-0.9098391807700992,1.346838692488845,-0.34566971245536493,0.7826692241741107,0.9214917892456107,73.26728746758863,18.5663252282355,0.5641694683147362,5,-0.03499984741210582,-0.42000007629394176,-1.855000495910641,-2.569999694824215,-2.4899997711181605,2,-0.041842329269251466,-1.0000000000000309,30.71999931335449,1.0000061527670303,30.190000534057614,1.000011219755725,30.59000015258789,-0.041842329269251466
11130,2024-05-09,30.78000068664551,30.8700008392334,30.459999084472656,30.82999992370605,1960300.0,-0.0016217722083772257,5.307667478505825,-0.7142779291552843,52.46913507569359,57.253252057664845,0.006341775042287168,-0.2145790781841619,-1.4266485689385107,-1.7805704735471686,11.466723120220367,0.4100017547607422,0.273290342512432,0.1295004844665577,-0.9632022493754775,1.222203218308593,-0.4168508824544581,0.6758518513875735,0.9382611950988746,81.17649698751323,29.213983399140723,0.5463513669210169,5,-0.18500041961670277,-0.23500061035156605,-1.8050012588501012,-2.5200004577636754,-2.079999923706062,3,-0.03443799056674235,-1.2608760552634326,30.82999992370605,-1.0000000000000309,30.71999931335449,1.0000061527670303,30.190000534057614,-0.03443799056674235
11131,2024-05-10,31.1299991607666,31.190000534057614,30.76000022888184,30.79999923706055,2848600.0,0.011370970315570661,-1.0975730029726893,-6.600099183643195,50.48229598401499,57.69550089115209,-0.37528351904029833,-0.444000812310982,-1.7149520216336214,-2.123458048907935,12.111583345394164,0.43000030517577414,0.18020018500879686,0.38849897384643484,-0.522122975508239,1.2991209232011087,-0.06681200083090388,0.8438099485237736,0.5556974863946529,94.54533159244512,46.18573364957977,0.4553109746773375,5,-0.48999881744384766,-0.5849990844726562,-1.364999771118164,-2.1249990463256836,-2.4599990844726562,4,-0.059106915992411024,5.307667478505825,30.78000068664551,-1.2608760552634326,30.82999992370605,-1.0000000000000309,30.71999931335449,-0.059106915992411024
11132,2024-05-13,30.95000076293945,31.270000457763672,30.739999771118164,31.170000076293945,2713100.0,-0.00578215235077828,1.5238123350938462,-0.6666647400514586,44.871791736765864,56.895284843922234,-0.21648290091112443,-0.17948157934786835,-1.4644068300616908,-1.9398779843332719,12.83568960170371,0.5300006866455078,0.14565499599880738,0.14900054931640128,-0.6388250857590059,0.9368261843918084,-0.2449122682213023,0.5429133668541049,0.7037819543303385,67.01038225578054,22.32727761280607,0.3939128175377039,5,-0.2700004577636683,-0.40500068664550426,-1.0950012207031214,-1.855000495910641,-2.4500007629394496,0,-0.05525043456118095,-1.0975730029726893,31.1299991607666,5.307667478505825,30.78000068664551,-1.2608760552634326,30.82999992370605,-0.05525043456118095
11133,2024-05-14,31.0,31.15999984741211,30.8700008392334,31.020000457763672,2733300.0,0.0016154841947668697,-1.0714305177111716,0.0909114553982455,40.069674833056894,54.704320382845715,-0.25925706361606515,-0.15969744771582128,-1.4392447245824584,-1.9845314039123494,13.3440727595522,0.28999900817871094,0.14725609594449196,0.1494997978210435,-0.5483304952816894,0.8473300909237764,-0.19941534873032296,0.49841494437240996,0.6225070659761514,66.66666666666666,26.870844935833745,0.34891514655136735,5,-0.31999969482421875,-0.4549999237060547,-1.1225004196166992,-1.9049997329711914,-2.1800003051757812,1,-0.07354840924662942,1.5238123350938462,30.95000076293945,-1.0975730029726893,31.1299991607666,5.307667478505825,30.78000068664551,-0.07354840924662942
11134,2024-05-15,30.420000076293945,31.06999969482422,30.3700008392334,31.03000068664551,2882600.0,-0.018709674958259814,1.028986228362607,30.499332443257856,36.50791247982903,50.531587484141646,0.30237533055516863,0.4579588632391136,-0.7892734440607754,-1.3858982433567313,13.292577027785818,0.6999988555908203,0.1523777102394348,-0.43950014114379954,-1.1082134991262436,0.22921321683864448,-0.7738568201350198,-0.1051434621525793,1.1718568514144394,5.555473139221674,-29.94211514472009,0.3343566789912215,5,0.26000022888183594,0.125,-0.5400004386901855,-1.3249998092651367,-1.0799999237060547,2,-0.06081526551051575,-1.0714305177111716,31.0,1.5238123350938462,30.95000076293945,-1.0975730029726893,31.1299991607666,-0.06081526551051575
11135,2024-05-16,30.989999771118164,31.04999923706055,30.45000076293945,30.520000457763672,2665100.0,0.01873766250475506,1.0338991817773304,-0.7704899066963459,48.725208484849844,48.85801363806467,-0.2745487562237514,-0.06579629854660851,-1.2892951582892103,-1.935517378262368,13.57431990346707,0.6299991607666051,0.1502277791334521,0.09899959564209126,-0.5287413358085615,0.7267405270927441,-0.21487087008323513,0.41287006136741766,0.5718200210878095,68.88879940829781,31.962148877773394,0.3138704657253267,5,-0.3099994659423828,-0.44499969482421875,-1.0699996948242188,-1.8949995040893555,-1.9200000762939453,3,-0.08551144363027718,1.028986228362607,30.420000076293945,-1.0714305177111716,31.0,1.5238123350938462,30.95000076293945,-0.08551144363027718
11136,2024-05-17,30.729999542236328,31.04999923706055,30.670000076293945,31.04999923706055,8246000.0,-0.008389810609942261,1.3749970197648884,-0.6808514092080509,47.12327077745192,48.22192080977258,0.008268317380142776,0.21383049061690684,-0.9560596424624919,-1.6594753374240483,13.347716663443606,0.3799991607666051,0.10945260078637631,-0.16650056838989258,-0.7861191766804332,0.45311803990064803,-0.47630987253516466,0.1433087357553795,0.8023838571772828,39.99987284337058,0.3339118424765246,0.309809304145271,5,0.05500030517578125,-0.1849994659423828,-0.8099994659423828,-1.6349992752075195,-2.239999771118164,4,-0.06605918677306788,1.0338991817773304,30.989999771118164,1.028986228362607,30.420000076293945,-1.0714305177111716,31.0,-0.06605918677306788
11137,2024-05-20,30.709999084472656,30.8700008392334,30.57999992370605,30.70000076293945,2690500.0,-0.0006508447140125551,-1.3200073242187125,-0.031244784588619106,49.00282516116022,47.340411227091906,0.12268974230550356,0.21409151904708068,-0.8721848633543097,-1.6216301136417073,12.765595769220505,0.2900009155273473,0.00715878518656865,-0.16700096130371023,-0.7841965740221113,0.45019465141469084,-0.475598767662909,0.14159684505548853,0.793536650004441,43.03780659460582,-0.7114525845182982,0.3085978063591998,5,0.1100015640258789,-0.11999893188476562,-0.7899990081787109,-1.6149988174438477,-2.3699989318847656,0,-0.06642784334077556,1.3749970197648884,30.729999542236328,1.0338991817773304,30.989999771118164,1.028986228362607,30.420000076293945,-0.06642784334077556
11138,2024-05-21,30.790000915527344,30.959999084472656,30.540000915527344,30.79999923706055,3108200.0,0.00260507435492352,1.5454587490029708,-1.0,50.704242000278306,46.66181739256673,0.05996817603047333,0.10148891575735064,-0.898961012291629,-1.6815441178355783,11.687013111427754,0.4199981689453125,-0.03251004989058259,-0.06299915313720561,-0.6525608212689704,0.5265625149945592,-0.357779987203088,0.2317816809286768,0.6852641073119692,60.000108991528634,11.923405315367887,0.29478083406588196,5,0.029999732971191406,-0.08500099182128906,-0.8250012397766113,-1.6950006484985352,-2.3700008392333984,1,-0.07437482453508149,-1.3200073242187125,30.709999084472656,1.3749970197648884,30.729999542236328,1.0338991817773304,30.989999771118164,-0.07437482453508149
11139,2024-05-22,30.76000022888184,30.78000068664551,30.35000038146973,30.61000061035156,3127900.0,-0.0009743645908881771,3.526306279174654,-15.00247996947268,48.70316686069968,46.24337647978963,0.08827863258001045,0.07135338592427942,-0.8120844380466252,-1.6333421620647073,10.477783612959914,0.44000053405761363,-0.0002544323839686058,-0.05249986648559357,-0.5365126136130804,0.4315128806418933,-0.294506240049337,0.18950650707814987,0.6875594965524456,58.571502529965855,7.882191739415411,0.2420063735637431,5,0.05000019073485973,0.07499980926513317,-0.7225003242492711,-1.664999961853031,-2.460000991821289,2,-0.06306893756899501,1.5454587490029708,30.790000915527344,-1.3200073242187125,30.709999084472656,1.3749970197648884,30.729999542236328,-0.06306893756899501
11140,2024-05-23,30.440000534057614,30.71999931335449,30.20000076293945,30.520000457763672,2276500.0,-0.010403110937683424,1.1666713026063573,-0.5333341810459911,47.87535762818551,45.953716662475244,0.39669399269780214,0.34359987222628874,-0.43485320462306376,-1.2982542436719875,9.185259883799562,0.5599994659423899,-0.03201504630240137,-0.33099956512451456,-0.7916121914979684,0.12961306124893923,-0.5613058783112415,-0.10069325193778766,0.9804079999197448,28.235317877049603,-26.999706131596433,0.23030631318672698,5,0.29500007629394887,0.394999504089359,-0.4025006294250453,-1.345000267028805,-2.1100006103515625,3,-0.03613667418431854,3.526306279174654,30.76000022888184,1.5454587490029708,30.790000915527344,-1.3200073242187125,30.709999084472656,-0.03613667418431854
11141,2024-05-24,30.28000068664551,30.59000015258789,30.209999084472656,30.46999931335449,2423500.0,-0.0052562366821605755,-1.303023997780552,2.374985098824401,51.367784679281186,46.67549365608806,0.47320425709730074,0.4644029649350365,-0.20379395138050072,-1.137834818161597,8.042980961916374,0.3800010681152344,-0.07757637266307782,-0.4509994506835895,-0.9368797808863185,0.03488087951913954,-0.6939396157849558,-0.2080592855822232,1.1137996797040586,10.526328998289287,-48.359386798582015,0.24294016510136496,5,0.3999996185302699,0.6749992370605433,-0.2625007629394567,-1.1850004196167028,-2.15000152587891,4,-0.03996040172994264,1.1666713026063573,30.440000534057614,3.526306279174654,30.76000022888184,1.5454587490029708,30.790000915527344,-0.03996040172994264
11142,2024-05-28,29.729999542236328,30.440000534057614,29.709999084472656,30.20000076293945,2831800.0,-0.01816384187374709,-1.8627387915687925,2.473708514867462,35.04531826508466,46.11723181520226,0.9297188274081449,0.9687755769238464,0.40686017947594877,-0.5866162786572175,7.653144532296705,0.7300014495849574,-0.11710143078842705,-0.9405005455017097,-1.5904389163619008,-0.29056217464151857,-1.2654697309318053,-0.6155313600716141,1.6377248198380094,1.6000366210937498,-54.49599016217111,0.32496918543009534,5,0.6599998474121094,1.0349998474121094,0.26000022888183594,-0.6349992752075195,-1.489999771118164,1,-0.04170870468250565,-1.303023997780552,30.28000068664551,1.1666713026063573,30.440000534057614,3.526306279174654,30.76000022888184,-0.04170870468250565
11143,2024-05-29,29.21999931335449,29.6200008392334,29.149999618530273,29.559999465942386,3098100.0,-0.017154397468365223,1.0434706892119383,0.7234027011233243,28.301873212181533,45.205449674352536,1.297074148443226,1.429187227181469,0.9680020049098843,-0.06941029668366738,7.666922396167494,0.5799999237060547,-0.1939372120471461,-1.3725007057189984,-2.287495828995663,-0.45750558244233375,-1.829998267357329,-0.9150031440806679,2.0814160376157815,4.294456991071514,-47.57937648892138,0.4574975616383319,5,0.8800001144409215,1.2650003433227575,0.737500667572025,-0.12499904632568004,-0.8199996948242152,2,-0.030116330644963774,-1.8627387915687925,29.729999542236328,-1.303023997780552,30.28000068664551,1.1666713026063573,30.440000534057614,-0.030116330644963774
11144,2024-05-30,29.15999984741211,29.38999938964844,28.95000076293945,29.26000022888184,3899000.0,-0.002053369861475529,1.4444456218243769,0.29411863703172236,28.225791152464325,42.927736637420814,1.2958154723523059,1.4385005528076071,1.0588679859865238,0.005662432114572624,8.003720949153013,0.4399986267089915,-0.24591302988857322,-1.353500175476075,-2.4663208624272883,-0.24067948852486154,-1.9099105189516834,-0.7970898320004665,2.0123305596117618,11.86436477156538,-34.80324436889359,0.5564103434756075,5,0.8400001525878906,1.2250003814697266,0.9225001335144043,-0.06499958038330078,-0.4200000762939453,3,-0.02537722136455489,1.0434706892119383,29.21999931335449,-1.8627387915687925,29.729999542236328,-1.303023997780552,30.28000068664551,-0.02537722136455489
11145,2024-05-31,29.8799991607666,29.88999938964844,29.1200008392334,29.149999618530273,6370800.0,0.024691334606381732,1.0533294677734275,-7.299967575196674,34.718826975971155,41.54946510392295,0.44902388835267715,0.6768053210537985,0.37938281654938066,-0.703226755404696,7.840692621842432,0.7699985504150426,-0.27604227084610855,-0.5850008010864265,-1.7203933989671505,0.5503917967942975,-1.1526971000267885,-0.017304502146064493,1.114544874730516,56.70724048418771,15.43093863877062,0.5676962989403613,5,0.07500076293945312,0.5050010681152344,0.32000064849853516,-0.7149991989135742,-1.0699996948242152,4,-0.05287817831603692,1.4444456218243769,29.15999984741211,1.0434706892119383,29.21999931335449,-1.8627387915687925,29.729999542236328,-0.05287817831603692
11146,2024-06-03,29.729999542236328,30.18000030517578,29.57999992370605,30.0,3125900.0,-0.005020067695558295,-1.1052656235360117,-0.36986387270399496,34.97535950690832,39.99085780900607,0.4942296127471941,0.8000935846257597,0.5654426932099845,-0.5522970794941564,7.741609840776379,0.6000003814697301,-0.2526070301577725,-0.6920003890991211,-1.8717348092965977,0.48773403109835556,-1.2818675991978594,-0.10213317900038277,1.1009810314561754,52.34891940362727,13.735938785836808,0.5898672100987378,6,0.22500038146972656,0.49500083923339844,0.6800003051757812,-0.5099992752075195,-1.3500003814697266,0,-0.04709046888955881,1.0533294677734275,29.8799991607666,1.4444456218243769,29.15999984741211,1.0434706892119383,29.21999931335449,-0.04709046888955881
11147,2024-06-04,30.0,30.07999992370605,29.53000068664551,29.68000030517578,3364500.0,0.009081751157785645,1.2916656732549774,-1.1851820455219768,38.317764089638196,38.614582485601616,0.12619520589214517,0.5429671302863035,0.3340939220222445,-0.8183509524397792,8.48420827339451,0.5499992370605398,-0.31683365571534594,-0.41249990463256836,-1.603110397925061,0.7781105886599242,-1.0078051512788129,0.18280534201367615,0.6805021888322607,85.36582340116058,48.2235445739895,0.595305246646246,6,-0.13499927520751953,0.1100006103515625,0.4674997329711914,-0.7799997329711914,-1.6499996185302699,1,-0.06233336130778,-1.1052656235360117,29.729999542236328,1.0533294677734275,29.8799991607666,1.4444456218243769,29.15999984741211,-0.06233336130778
11148,2024-06-05,29.770000457763672,29.940000534057614,29.440000534057614,29.899999618530273,3538100.0,-0.007666651407877589,3.7618822717324796,-0.4062477648236893,41.73028940723229,37.83981832410524,0.219359952627876,0.7358746294608309,0.5976456456983676,-0.5780379709170624,9.235637255276046,0.5599994659423864,-0.36702774171729047,-0.5949995040893548,-1.8095172258805015,0.6195182177017919,-1.202258364984928,0.012259356806218591,0.7720616169971635,66.66666666666676,24.47429809444106,0.607258860895573,6,0.06499958038329723,0.3400001525878906,0.8074994087219238,-0.5500001907348633,-1.1700000762939418,2,-0.05139404310108098,1.2916656732549774,30.0,-1.1052656235360117,29.729999542236328,1.0533294677734275,29.8799991607666,-0.05139404310108098
11149,2024-06-06,29.540000915527344,29.809999465942386,29.36000061035156,29.729999542236328,2307600.0,-0.0077258830601175665,1.5714332425068005,1.4615373329225172,29.805041454259523,35.832005415891246,0.2884354183654452,0.9109819885497714,0.8650193635331007,-0.34215116336595486,9.778363251391738,0.4499988555908274,-0.4374042019261104,-0.7604990959167495,-2.0076176061716815,0.48661941433818257,-1.3840583510442137,-0.13693984078928523,0.8746962542877803,39.62266866998353,0.7738736678729836,0.6235592551274652,6,0.22999954223632812,0.5699996948242188,1.037498950958252,-0.23000144958496094,-0.5500011444091797,3,-0.0385917827239417,3.7618822717324796,29.770000457763672,1.2916656732549774,30.0,-1.1052656235360117,29.729999542236328,-0.0385917827239417
11150,2024-06-07,29.71999931335449,29.770000457763672,29.40999984741211,29.420000076293945,3590300.0,0.00609337820746414,-1.2500059604701619,-1.5789547653944038,35.61253329029566,34.081421928226185,-0.004956992396351723,0.6824908745053975,0.7065593211738062,-0.5092479868683242,10.738853550006427,0.3600006103515625,-0.5258719243312164,-0.5275006294250524,-1.7789063035491175,0.7239050446990127,-1.153203466487085,0.09820220763698018,0.5775221439105813,43.90229719293983,4.984336098833985,0.6257028370620331,6,-0.02499866485595703,0.39000129699707387,0.9950003623962438,-0.3699998855590785,0.4000015258789098,4,-0.03297441335390505,1.5714332425068005,29.540000915527344,3.7618822717324796,29.770000457763672,1.2916656732549774,30.0,-0.03297441335390505
11151,2024-06-10,29.290000915527344,29.70000076293945,28.8700008392334,29.649999618530273,6971100.0,-0.014468317892387339,2.6086875396500013,-1.1999987284310252,31.887769997002692,33.73058323177263,0.3015532426407539,1.019862183539992,1.1487078538822502,-0.07398661295216868,11.517469938294186,0.8499984741210902,-0.624403495632464,-0.8654991149902358,-2.1142708573252698,0.38327262734479817,-1.489884986157751,-0.2411132438227206,0.8997188861916783,34.71077637029714,-3.533784970733862,0.6243858711675163,6,0.2349996566772461,0.7799997329711914,1.4924988746643066,0.21499919891357422,0.7999992370605469,0,-0.016387894659658286,-1.2500059604701619,29.71999931335449,1.5714332425068005,29.540000915527344,3.7618822717324796,29.770000457763672,-0.016387894659658286
11152,2024-06-11,29.239999771118164,29.31999969482422,28.899999618530273,29.229999542236328,6146800.0,-0.001707106276759185,3.941175150624376,-0.027778513640240962,30.077093218415058,33.927829899131915,0.3070253877047229,0.9857243977048213,1.209239078608256,-0.015766373970283354,12.210958323852688,0.4200000762939453,-0.7069092874510154,-0.8300002098083503,-2.0838784669473753,0.4238780473306747,-1.4569393383778646,-0.20306108123883604,0.8177481343522963,34.579349290894044,-0.875554866815861,0.6269391285695128,6,0.2850008010864258,0.8300008773803711,1.559999942779541,0.39999961853027344,0.3899993896484375,1,-0.029411785809965285,2.6086875396500013,29.290000915527344,-1.2500059604701619,29.71999931335449,1.5714332425068005,29.540000915527344,-0.029411785809965285
11153,2024-06-12,28.71999931335449,29.270000457763672,28.6200008392334,29.239999771118164,3136800.0,-0.017783873523737337,1.2413709189445161,-51.99885561701352,26.712303712800065,33.75966462805811,0.8366218632437388,1.3978219185853753,1.7381352375593728,0.5109498583098961,13.079415403866006,0.6499996185302734,-0.815050527712522,-1.236000633239751,-2.547141747979218,0.07514048149971586,-1.8915711906094828,-0.5804300758700194,1.2189738854922645,8.403242816980548,-23.1308822055916,0.6555705573697331,6,0.6800012588501012,1.2250013351440465,1.9625005722045934,0.9200000762939489,0.9400005340576207,2,-0.012882971473913374,3.941175150624376,29.239999771118164,2.6086875396500013,29.290000915527344,-1.2500059604701619,29.71999931335449,-0.012882971473913374
11154,2024-06-13,28.56999969482422,28.770000457763672,28.38999938964844,28.709999084472656,3597900.0,-0.005222828068123353,1.9230611226854974,0.26922935847118623,27.790949013048333,32.98990040995557,0.9992058512775586,1.4778900178549605,1.9112675326522783,0.6651048251116976,14.595069081945732,0.3800010681152308,-0.8264584851638332,-1.293500232696534,-2.7225417123408597,0.1355412469477919,-2.008020972518697,-0.578979492874371,1.2106968208689324,13.043490279439956,-18.12684533443305,0.7145207398221632,6,0.7150001525878906,1.260000228881836,2.1125001907348633,1.0699996948242188,0.7000007629394531,3,0.001050076547636225,1.2413709189445161,28.71999931335449,3.941175150624376,29.239999771118164,2.6086875396500013,29.290000915527344,0.001050076547636225
11155,2024-06-14,28.34000015258789,28.85000038146973,28.290000915527344,28.5,3821400.0,-0.008050386583588032,-3.3077160086271675,1.1428610354223434,27.33642579539388,32.14112999756507,1.1038671490283996,1.5801964063699216,2.1112681694777535,0.8871067994141271,16.237157047269868,0.5599994659423864,-0.7682931988076973,-1.3909997940063477,-2.8707709450733887,0.08877135706069339,-2.130885369539868,-0.6511142184728271,1.2459987654589995,3.5460455653463216,-28.98661585339463,0.7398855755335196,6,0.8450002670288086,1.4400005340576172,2.2624998092651367,1.2999992370605469,1.5200004577636683,4,0.022935766232553112,1.9230611226854974,28.56999969482422,1.2413709189445161,28.71999931335449,3.941175150624376,29.239999771118164,0.022935766232553112
11156,2024-06-17,28.70000076293945,28.809999465942386,28.18000030517578,28.28000068664551,3961800.0,0.012702914905195817,-1.0322526064499176,-2.6250029802350365,37.40831660709881,32.040080277282925,0.6508389592423605,1.1176164137602456,1.7103262907265773,0.521120814226304,18.0169716159936,0.6299991607666051,-0.69407934071927,-0.9294992446899464,-2.399200038097259,0.5402015487173664,-1.6643496413936028,-0.19464884798629,0.6786384747043144,45.61409966403845,8.789920973934883,0.734850396703657,6,0.35999965667724965,1.024999618530277,1.8699994087219274,0.9399986267089879,0.8299999237060618,0,0.04947735325943281,-3.3077160086271675,28.34000015258789,1.9230611226854974,28.56999969482422,1.2413709189445161,28.71999931335449,0.04947735325943281
11157,2024-06-18,28.670000076293945,28.770000457763672,28.440000534057614,28.54999923706055,4192100.0,-0.001045320064389843,1.0624891967122465,0.28571623198804363,42.382275273448535,32.11252315130695,0.5278478305716909,1.040285306592203,1.6920677558822312,0.5405897713345453,19.7227200210792,0.32999992370605824,-0.698458919531106,-0.8574999809265123,-2.294249167599766,0.5792492057467413,-1.575874574263139,-0.13912538758988546,0.4928841535055817,44.95410114895866,3.8492705012546793,0.7183745933366263,6,0.3249998092651367,1.0550003051757812,1.9225001335144043,0.9699993133544922,1.2700004577636683,1,0.049529127049709576,-1.0322526064499176,28.70000076293945,-3.3077160086271675,28.34000015258789,1.9230611226854974,28.56999969482422,0.049529127049709576
11158,2024-06-20,28.5,28.84000015258789,28.479999542236328,28.559999465942386,4144000.0,-0.0059295457217145575,-6.199984741269145,-0.4999920527696542,41.12902812315735,33.37074389229559,0.5573662277077638,1.0855863611351815,1.8108381943424163,0.699920676138504,21.634587618874587,0.3600006103515625,-0.7026956785400067,-0.9130000114440904,-2.289863098425432,0.46386307553725104,-1.6014315549347593,-0.22456846795342145,0.4859651233672544,47.761143042590554,2.8354151185361474,0.6884315434906702,6,0.47500038146972656,1.1700000762939453,2.1125001907348633,1.1399993896484375,1.6599998474121094,3,0.03964909336023159,1.0624891967122465,28.670000076293945,-1.0322526064499176,28.70000076293945,-3.3077160086271675,28.34000015258789,0.03964909336023159
11159,2024-06-21,28.81999969482422,29.07999992370605,28.53000068664551,28.670000076293945,6242900.0,0.011228059467516482,-1.5581455179358068,-2.5000158947132705,34.036141982667175,33.1955893025591,0.13912419617304295,0.6459108430423797,1.464192838127076,0.37771048058419865,23.030385019744365,0.5799999237060511,-0.7395920214598526,-0.4960002899169922,-1.7402613471005992,0.7482607672666148,-1.1181308185087957,0.12613023867481132,-0.6399993896484375,71.11107343507305,26.532375985738668,0.6221305285918044,6,0.12000083923339844,0.8050003051757812,1.7925004959106445,0.8199996948242188,1.5599994659423828,4,0.029146431696137176,-6.199984741269145,28.5,1.0624891967122465,28.670000076293945,-1.0322526064499176,28.70000076293945,0.029146431696137176
11160,2024-06-24,29.34000015258789,29.520000457763672,28.8700008392334,28.899999618530273,4154900.0,0.018043041751213407,-1.6000083923659987,2.9333443535979042,44.71545345809154,34.62088746490231,-0.49220875808412146,0.04139824488345312,0.9423825588645265,-0.14533125409421999,23.818762197504302,0.7000007629394531,-0.7751895709586094,0.0790001869201653,-1.047763247714741,1.2057636215550716,-0.4843815303972896,0.6423819042376202,-1.1419998550415045,86.56714293441283,41.1962251406524,0.5633817173174538,6,-0.48999977111816406,0.27499961853027344,1.2725000381469727,0.2999992370605469,0.9799995422363281,0,-0.0023858109904626446,-1.5581455179358068,28.81999969482422,-6.199984741269145,28.5,1.0624891967122465,28.670000076293945,-0.0023858109904626446
11161,2024-06-25,29.06999969482422,29.520000457763672,29.06999969482422,29.28000068664551,3920200.0,-0.009202469541904734,-3.285701310614799,-0.47727440211196065,37.39836515867177,35.43436212493083,-0.2868641540367207,0.22777888450008987,1.2296426343968996,0.1246574993684888,24.649744257581396,0.4500007629394531,-0.754761785926533,-0.13050022125243999,-1.1519021208974074,0.8909016783925274,-0.6412011710749255,0.3802007285700455,-0.8191193908691403,58.333259747347064,17.276981908049713,0.510700949822484,6,-0.2199993133544922,0.5450000762939453,1.5425004959106445,0.6100006103515625,1.1800003051757812,1,0.027175814372918383,-1.6000083923659987,29.34000015258789,-1.5581455179358068,28.81999969482422,-6.199984741269145,28.5,0.027175814372918383
11162,2024-06-26,28.489999771118164,28.70000076293945,28.43000030517578,28.57999992370605,5625400.0,-0.019951837970239805,-1.5714441416893394,0.42857013106145575,34.15840345437911,36.261706540661834,0.1961918782214589,0.7484936401233568,1.806011292923344,0.6932893543264562,25.00501305208523,0.6399993896484375,-0.7945177038483138,-0.6485001564025872,-1.684997737896822,0.3879974250916476,-1.1667489471497063,-0.13025136565546802,-0.1883546610107416,5.504537389277552,-30.977414914014027,0.518248790747118,6,0.3600006103515625,1.0799999237060547,2.1750001907348633,1.1900005340576172,2.4099998474121094,2,0.03650406893234348,-3.285701310614799,29.06999969482422,-1.6000083923659987,29.34000015258789,-1.5581455179358068,28.81999969482422,0.03650406893234348
11163,2024-06-27,28.34000015258789,28.59000015258789,28.170000076293945,28.540000915527344,4188000.0,-0.005264991917702133,1.8000076294139338,2.2222269317171226,34.84847171247188,37.045875729486674,0.3203033261308619,0.8739958505579786,1.9425022885048797,0.8339670195499238,24.695874636849805,0.4200000762939453,-0.7865250491434992,-0.7544998168945298,-1.849492649135918,0.3404930153468584,-1.301996233015224,-0.20700340077383572,1.1800003051757812,12.592594685704356,-22.52164460522853,0.5474964161206943,6,0.505000114440918,1.2249994277954102,2.3650002479553223,1.3400001525878906,1.6700000762939489,3,0.05645731732021941,-1.5714441416893394,28.489999771118164,-3.285701310614799,29.06999969482422,-1.6000083923659987,29.34000015258789,0.05645731732021941
11164,2024-06-28,28.420000076293945,28.479999542236328,28.190000534057614,28.35000038146973,7264800.0,0.002822862500893475,2.052643202762701,-0.34999713898794693,33.16063430697042,37.69301000855073,0.2422651145003023,0.7754733976448236,1.8422301223157689,0.7593861276387415,24.114848635193518,0.2899990081787145,-0.768759036187916,-0.6374999046325698,-1.7724540262626896,0.49745421699755,-1.2049769654476314,-0.07002284381750812,1.0730003738403333,18.51851328573911,-14.844463759142691,0.5674770608150607,6,0.4250001907348633,1.0550003051757812,2.3425002098083496,1.3499994277954102,1.510000228881836,4,0.0612244815780123,1.8000076294139338,28.34000015258789,-1.5714441416893394,28.489999771118164,-3.285701310614799,29.06999969482422,0.0612244815780123
11165,2024-07-01,28.29999923706055,28.8799991607666,28.29999923706055,28.60000038146973,5532700.0,-0.004222408124956001,-2.866651407935788,-4.285749318801307,36.056326374471865,37.54278887159218,0.39783132770883256,0.8127031376842346,1.9362777515179737,0.8832051638711924,24.315404861347687,0.5799999237060511,-0.6854364484434754,-0.6785007476806619,-1.7921534918800859,0.435151996518762,-1.2353271197803721,-0.12167437558095173,1.1665412055969213,9.629564743165247,-22.589564635716577,0.5568263720997116,7,0.5450010299682582,1.1450004577636683,2.5225009918212855,1.480000495910641,1.480001449584961,0,0.07349823250108667,2.052643202762701,28.420000076293945,1.8000076294139338,28.34000015258789,-1.5714441416893394,28.489999771118164,0.07349823250108667
11166,2024-07-02,28.32999992370605,28.440000534057614,28.190000534057614,28.34000015258789,3658400.0,0.0010600949630490408,1.3809411358662398,0.03333396911379747,37.11049321946153,36.957035310038066,0.34623709426695726,0.7087797435906467,1.8717554996076267,0.8613873521665134,25.185273779253514,0.25,-0.5980469496505059,-0.5785000801086468,-1.669019740135738,0.5120195799184444,-1.1237599101221925,-0.03324025009510123,1.11060971162415,22.535218834957217,-8.997659115973427,0.5452598300135456,7,0.5150003433227575,1.0500001907348668,2.4550004005432164,1.4499998092651403,1.9699993133544993,1,0.07024355017569106,-2.866651407935788,28.29999923706055,2.052643202762701,28.420000076293945,1.8000076294139338,28.34000015258789,0.07024355017569106
11167,2024-07-03,28.1299991607666,28.399999618530273,28.07999992370605,28.35000038146973,2236500.0,-0.007059681026405196,1.0000000000000222,21.999618538996927,40.80997477073213,36.92158493754637,0.5158281485427558,0.8026540785917646,2.018724723680066,1.072642531852125,26.085015725439465,0.3199996948242223,-0.4896878477919735,-0.6850008010864244,-1.699496115212071,0.32949451303922217,-1.1922484581492476,-0.1777531440236011,1.2851982833828757,6.249910592947988,-27.04343790746587,0.5072476570628237,7,0.6700010299682617,1.1300010681152308,2.6875009536743164,1.6500005722045898,2.020000457763672,2,0.07536441174837294,1.3809411358662398,28.32999992370605,-2.866651407935788,28.29999923706055,2.052643202762701,28.420000076293945,0.07536441174837294
11168,2024-07-05,28.239999771118164,28.309999465942386,27.979999542236328,28.040000915527344,4825600.0,0.0039104377402534585,-1.0624891967122465,-0.9090806630600491,44.794960273647,38.11700919209969,0.40797042195831423,0.6030723676412606,1.8503969466672316,0.9858272597789153,26.945237593899122,0.32999992370605824,-0.4594253191712596,-0.4985001564025886,-1.4377336281249526,0.44073331531977544,-0.9681168922637724,-0.028883420541404803,1.1217897722135746,28.888926564927235,-6.678138965444877,0.4696167358611821,7,0.5100002288818359,0.8400001525878906,2.3374996185302734,1.5399999618530273,1.9099998474121094,4,0.09419262992107269,1.0000000000000222,28.1299991607666,1.3809411358662398,28.32999992370605,-2.866651407935788,28.29999923706055,0.09419262992107269
11169,2024-07-08,28.399999618530273,28.670000076293945,28.309999465942386,28.5,4549500.0,0.005665717022269368,-1.571426625159269,-0.500004768398867,50.967732011727115,38.81170680917031,0.2035317890722439,0.3723795410743769,1.6230552132415426,0.8441109905165973,27.411200750226573,0.43000030517578125,-0.45316619720426843,-0.2815002441406236,-1.1517641086601884,0.5887636203789413,-0.716632176400406,0.15363168811915884,0.8788825247357401,46.66669492369543,6.757991131129927,0.43513193225978297,7,0.35000038146972656,0.6800003051757812,1.8924999237060547,1.380000114440918,1.75,0,0.05669016309778696,-1.0624891967122465,28.239999771118164,1.0000000000000222,28.1299991607666,1.3809411358662398,28.32999992370605,0.05669016309778696
11170,2024-07-09,28.739999771118164,28.899999618530273,28.32999992370605,28.3700008392334,5227800.0,0.011971836519534707,-1.533327681939534,-3.6999752045623606,50.64933376021566,40.284036653786295,-0.2576204126301107,-0.047225417628801836,1.2279469140439119,0.5323810180950694,27.721354164861218,0.5699996948242223,-0.418261594601983,0.10749988555908274,-0.6142490642404468,0.8292488353586123,-0.25337458934068025,0.46837436045884573,0.4609494160860699,82.60871368004229,41.62799828843713,0.36087447489976393,7,-0.3000001907348633,0.3400001525878906,1.452500343322754,1.1549997329711914,1.4099998474121094,1,0.041405725244768155,-1.571426625159269,28.399999618530273,-1.0624891967122465,28.239999771118164,1.0000000000000222,28.1299991607666,0.041405725244768155
11171,2024-07-10,28.809999465942386,29.020000457763672,28.690000534057614,28.79999923706055,5967100.0,0.0024356191851666598,-1.8695940622795733,0.02702772365016032,52.24357798725997,42.29350049077306,-0.41167130797438745,-0.16340740712433544,1.1086414868013854,0.5002871779124192,27.122945250587193,0.32999992370605824,-0.3793806028230371,0.20149965286255167,-0.457375908121719,0.8603752138468224,-0.12793812762958368,0.530937433354687,0.317692742563775,79.80761471591569,37.70484458050555,0.3294377804921354,7,-0.30999946594238637,0.2700004577636683,1.360000610351559,1.1550006866455043,1.340000152587887,2,0.03366890797237976,-1.533327681939534,28.739999771118164,-1.571426625159269,28.399999618530273,-1.0624891967122465,28.239999771118164,0.03366890797237976
11172,2024-07-11,28.3799991607666,28.489999771118164,27.459999084472656,28.01000022888184,13581000.0,-0.01492538400370702,2.491526848349659,36.999046347510614,48.224841219009136,43.77976376927721,0.0012119332855249354,0.2096069882538245,1.4878361303284322,0.9590521806901151,27.152694709297815,1.3500003814697301,-0.43505200416781875,-0.1855006217956543,-0.7799479231137774,0.40894667952246877,-0.48272427245471405,0.11172302886340546,0.6788314877633681,58.9743119490396,16.860775208777667,0.2972236506590612,7,-0.1399993896484375,0.3900003433227539,1.710000991821289,1.8500003814697266,1.7700004577636719,3,0.06765328164449769,-1.8695940622795733,28.809999465942386,-1.533327681939534,28.739999771118164,-1.571426625159269,28.399999618530273,0.06765328164449769
11173,2024-07-12,28.35000038146973,28.6299991607666,28.21999931335449,28.35000038146973,5285300.0,-0.0010570394708940833,-2.1538190674607547,0.0,42.3948381871929,44.80578642263526,0.03663051234598669,0.22183891227703967,1.470791219312492,1.0172945709296748,26.687050208730938,0.4099998474121129,-0.44435402947488,-0.19699945449828604,-0.7942247929263182,0.4002258839297461,-0.4956121237123021,0.10161321471573004,0.6700000762939418,57.05131496900584,17.837186368034345,0.2986126692140159,7,-0.11000061035156605,0.3499994277954066,1.6375002861022914,1.879999160766598,1.7999992370605433,4,0.06349203572628759,2.491526848349659,28.3799991607666,-1.8695940622795733,28.809999465942386,-1.533327681939534,28.739999771118164,0.06349203572628759
11174,2024-07-15,28.60000038146973,28.70000076293945,28.21999931335449,28.36000061035156,4524300.0,0.008818342033018345,1.1818221226163943,100.0,36.879444136698666,44.897243951771564,-0.20691011348967692,-0.027192441919762445,1.1769721582157082,0.777000368206302,25.842696225622632,0.48000144958496094,-0.38387422088857903,0.051500511169436436,-0.5461186353468186,0.6491196576856915,-0.24730906208869285,0.3503100844275657,0.29519996643066193,73.07694188705105,38.206379221925275,0.2988095732581278,7,-0.36000061035156605,0.034998893737789416,1.3724999427795375,1.7199993133544886,1.5499992370605433,0,,-2.1538190674607547,28.35000038146973,2.491526848349659,28.3799991607666,-1.8695940622795733,28.809999465942386,
11175,2024-07-16,28.989999771118164,29.04999923706055,28.5,28.60000038146973,3834400.0,0.01363634211351683,1.1568668516676104,1.6249990065882434,48.639457326974636,46.178239963717466,-0.5461761591230108,-0.38577770042925863,0.7432358893388624,0.40019083396819966,24.574641247678585,0.5499992370605504,-0.3040649591443447,0.4089999198913574,-0.21114965718875212,1.029149496971467,0.09892513135130088,0.719074708431414,-1.5300006866455078,96.226449045006,61.666611600211425,0.310074788540055,7,-0.7350006103515625,-0.375,0.9500007629394531,1.3299999237060547,1.1599998474121094,1,,1.1818221226163943,28.60000038146973,-2.1538190674607547,28.35000038146973,2.491526848349659,28.3799991607666,
11176,2024-07-17,30.1200008392334,30.149999618530273,29.1200008392334,29.13999938964844,5186200.0,0.038978995413481154,-1.019608319791762,2.5128281622911834,73.35243960156663,49.794069389365745,-1.559568717551599,-1.4798120788913849,-0.4098912397054235,-0.7078398557007759,22.93501587561792,1.1599998474121094,-0.18993469588349043,1.468000984191896,0.5411700589942079,2.394831909389584,1.0045855215930501,1.9314164467907418,-2.6282017517089855,98.8848039650154,58.14429131119739,0.46341546259884453,7,-1.3150014877319336,-1.3150014877319336,-0.2175002098083496,0.24499893188476562,0.029998779296875,2,,1.1568668516676104,28.989999771118164,1.1818221226163943,28.60000038146973,-2.1538190674607547,28.35000038146973,
11177,2024-07-18,30.09000015258789,30.65999984741211,29.82999992370605,29.96999931335449,3489000.0,-0.0009960387054980258,-3.150003576282041,0.12244965482880033,75.964370530186,53.25733719564786,-1.3659477332322503,-1.4102797436070666,-0.3909468777261651,-0.6561395153457283,21.432680265127757,0.8299999237060582,-0.07736340816195764,1.3670002937316887,0.23870164294597274,2.4952989445174047,0.8028509683388307,1.9311496191245467,-2.4918730438232437,76.63936188258398,31.002463984758094,0.5641493253928587,7,-1.0300006866455078,-1.0300006866455078,-0.2924995422363281,0.25500011444091797,0.05999946594238281,3,,-1.019608319791762,30.1200008392334,1.1568668516676104,28.989999771118164,1.1818221226163943,28.60000038146973,
11178,2024-07-19,29.6299991607666,30.21999931335449,29.479999542236328,30.21999931335449,3385900.0,-0.015287503804872093,1.5084731516503593,-4.916633553206532,66.13330471465592,54.942400829306614,-0.7688979611605582,-0.907826154631934,0.035338521420829494,-0.17226299667836997,19.86877316492377,0.7399997711181605,0.026253426512180766,0.8504993438720696,-0.3421181804643183,2.0431168682084575,0.2541905817038774,1.4468081060402618,-1.8481596876831077,57.786866344137266,8.359474387925069,0.5963087621681933,7,-0.5699996948242188,-0.5699996948242188,0.16750144958496094,0.715001106262207,0.5200004577636719,4,,-3.150003576282041,30.09000015258789,-1.019608319791762,30.1200008392334,1.1568668516676104,28.989999771118164,
11179,2024-07-22,29.65999984741211,29.75,29.40999984741211,29.63999938964844,2793900.0,0.001012510546582579,2.399988555951859,-0.033899072188272074,68.57922472088119,56.93461093604722,-0.6720443035053343,-0.918775585159203,-0.032270480780244526,-0.17733261431715164,18.889727570479224,0.3400001525878906,0.13561384192016135,0.8385000228881836,-0.4175974178296151,2.0945974636059823,0.210451302529286,1.4665487432470812,-1.7054707518688978,53.70370043321542,-0.7265430483088124,0.628048720358899,7,-0.6000003814697266,-0.6000003814697266,0.012500762939453125,0.5600004196166992,0.48999977111816406,0,,1.5084731516503593,29.6299991607666,-3.150003576282041,30.09000015258789,-1.019608319791762,30.1200008392334,
11180,2024-07-23,29.270000457763672,29.6200008392334,28.90999984741211,29.559999465942386,2887500.0,-0.01314900174156497,2.463404649258696,-14.49961853900714,61.69154205250525,57.98438472107448,-0.2223394424087708,-0.563162940442453,0.3164252357933819,0.23302838069040632,18.80694578052204,0.75,0.22113650310368982,0.45200061798095703,-0.7983908102227169,1.702392046184631,-0.17319509612087813,1.0771963320827922,-1.1531431171083248,20.571463448660715,-36.3279535809882,0.6251957141018362,7,-0.21000099182128906,-0.21000099182128906,0.28749942779541016,0.8349990844726562,0.8799991607666016,1,,2.399988555951859,29.65999984741211,1.5084731516503593,29.6299991607666,-3.150003576282041,30.09000015258789,
11181,2024-07-24,29.86000061035156,29.90999984741211,29.149999618530273,29.29999923706055,3717500.0,0.02015716239701648,1.3030315290581742,-1.9310458225633056,69.6145211021443,60.3610158192006,-0.7238546794530158,-1.149899560487551,-0.32015755200582774,-0.3321742841404003,18.794464726716132,0.7600002288818359,0.2937344498310992,1.0025007247924762,-0.32871008490342746,2.33371153448838,0.3368953199445244,1.668106129640428,-1.5905547192908074,54.28575788225426,-8.647854305120596,0.6656054048479524,7,-0.42000102996825817,-0.8000011444091761,-0.37750005722045543,0.1949996948242223,0.2899990081787145,2,,2.463404649258696,29.270000457763672,2.399988555951859,29.65999984741211,1.5084731516503593,29.6299991607666,
11182,2024-07-25,29.53000068664551,30.45000076293945,29.3799991607666,29.979999542236328,4406600.0,-0.011051571231101898,-1.8533303493999402,-0.803567414390914,63.930892202282784,62.753910709766146,-0.23867076690030586,-0.7778723914973078,-0.03573255033675693,0.025746075293263004,17.960273130868842,1.070001602172848,0.34141306348115563,0.6205007553100614,-0.7313557804001434,1.9723572910202662,-0.05542751254504097,1.2964290231651638,-1.117121558203678,40.2597708210515,-25.86573821149252,0.6759282678551023,7,-0.09000110626221058,-0.47000122070312855,-0.13750028610229847,0.46999931335448863,0.6199989318847621,3,,1.3030315290581742,29.86000061035156,2.463404649258696,29.270000457763672,2.399988555951859,29.65999984741211,
11183,2024-07-26,29.940000534057614,29.979999542236328,29.440000534057614,29.5,3518800.0,0.01388418008393466,1.0769250519937488,-0.9777814511993013,65.77869445141462,65.96493852251237,-0.4463487337722398,-1.1192423537588958,-0.4890946133617611,-0.35238838282243634,16.717420194959526,0.5399990081787145,0.39346421565687706,0.9505005836486795,-0.44801764539599276,2.3490188126933518,0.25124146912634515,1.6497596981710139,-1.3922941624775653,66.88312170858694,-1.6334143669662922,0.6992591145223359,7,-0.36000061035155895,-0.8800010681152308,-0.5800004005432093,0.059999465942386365,0.2099990844726598,4,,-1.8533303493999402,29.53000068664551,1.3030315290581742,29.86000061035156,2.463404649258696,29.270000457763672,
11184,2024-07-29,30.15999984741211,30.3700008392334,29.6299991607666,29.959999084472656,2706300.0,0.007348006326995282,1.3870916138559035,0.45454663678491136,64.91596647073607,67.77343953848586,-0.47135943968705263,-1.267169929406787,-0.7320957742605998,-0.5389195178800961,15.571764512292235,0.7400016784667969,0.5088617807027269,1.0834999084472656,-0.38078815766841245,2.5477879745629437,0.3513558753894266,1.8156439415051047,-1.4855558672821374,81.1687829141299,13.838525314216326,0.7321440330578399,7,-0.375,-1.1000003814697266,-0.8374996185302734,-0.15999984741210938,-0.010000228881835938,0,,1.0769250519937488,29.940000534057614,-1.8533303493999402,29.53000068664551,1.3030315290581742,29.86000061035156,
11185,2024-07-30,30.3799991607666,30.54999923706055,29.959999084472656,29.979999542236328,3773900.0,0.0072944069783664744,-1.6818156202993828,1.9999904632932155,65.98777742988844,66.95514374163272,-0.5290917922347695,-1.3948665940100184,-0.9913903773734845,-0.7278233792874147,15.438021685765193,0.5900001525878942,0.6681646246920359,1.1994992256164565,-0.32672761237331116,2.725726063606224,0.43638580662157267,1.9626126446113403,-1.5864218285997005,87.85713409890673,21.192036147037143,0.7631134189948829,7,-0.5949993133544922,-1.3199996948242188,-1.097498893737793,-0.37999916076660156,-0.22999954223632812,1,,1.3870916138559035,30.15999984741211,1.0769250519937488,29.940000534057614,-1.8533303493999402,29.53000068664551,
11186,2024-07-31,30.31999969482422,30.6200008392334,30.020000457763672,30.29999923706055,4646000.0,-0.0019749660171112238,-1.068973908696882,0.0500011920940235,71.36564931581215,66.4441747178134,-0.4891817043581028,-1.2418052433799538,-0.9638117171120228,-0.6343665715232696,15.15023555661979,0.6000003814697266,0.8400982326278559,1.0399997711181648,-0.5120178761722904,2.59201741840862,0.26399094747293717,1.8160085947633924,-1.4144370117426064,75.80639207036262,7.831030697729787,0.7760088236452279,7,-0.5549993515014648,-1.260000228881836,-1.0874996185302734,-0.31999969482421875,-0.1700000762939453,2,,-1.6818156202993828,30.3799991607666,1.3870916138559035,30.15999984741211,1.0769250519937488,29.940000534057614,
11187,2024-08-01,30.25,30.36000061035156,29.70000076293945,30.020000457763672,3487700.0,-0.0023086970820836994,1.9333276819396046,11.499713904255334,70.74235425961352,66.95629133391981,-0.44041342304855036,-1.0591395792659526,-0.9270699041399837,-0.5362460720058024,14.4761585584705,0.6599998474121094,0.9539030346042665,0.8640000343322747,-0.6463350562989021,2.3743351249634514,0.10883248901668452,1.6191675796478648,-1.2391710870585584,68.6440047845344,-0.6837144664111321,0.7551675453155889,8,-0.4849996566772461,-1.1900005340576172,-1.0174999237060547,-0.25,-0.10000038146972656,3,,-1.068973908696882,30.31999969482422,-1.6818156202993828,30.3799991607666,1.3870916138559035,30.15999984741211,
11188,2024-08-02,30.899999618530273,30.959999084472656,30.309999465942386,30.57999992370605,3767500.0,0.021487590695215664,1.9545529420944325,1.3913057900585628,73.09236394053673,67.45775124721487,-0.9960652514729773,-1.5806834073903957,-1.6060391503607683,-1.1604465656603438,13.85283696575548,0.7099990844726562,0.8978790888088533,1.3809996604919448,-0.17229096890444495,2.9342902898883345,0.6043543457937517,2.157644975190138,-1.790220449520593,95.48876170043725,25.535017381889418,0.7766453146981945,8,-0.9650001525878906,-1.6900005340576172,-1.6899995803833008,-0.8999996185302734,-0.75,4,,1.9333276819396046,30.25,-1.068973908696882,30.31999969482422,-1.6818156202993828,30.3799991607666,
11189,2024-08-05,30.01000022888184,31.3700008392334,29.8799991607666,30.85000038146973,4565800.0,-0.02880256959986216,-1.7090883239295287,-2.6250029802350516,59.30657429715248,67.19275482995344,-0.057213853714863205,-0.5943552946587154,-0.7549813902669804,-0.24812439053648916,13.84046159149405,1.4900016784667969,0.8122916526238271,0.4105002403259306,-1.0634629356686638,1.884463416320525,-0.3264813476713684,1.1474818283232295,-0.7522034666351196,18.562841423955998,-46.08196019324129,0.7369815879972973,8,0.24999999999999645,-0.5950002670288121,-0.8050003051757848,-0.015000343322757459,0.13999938964843395,0,,1.9545529420944325,30.899999618530273,1.9333276819396046,30.25,-1.068973908696882,30.31999969482422,
11190,2024-08-06,29.93000030517578,30.459999084472656,29.90999984741211,30.149999618530273,3181300.0,-0.0026657755113599357,-3.230759637604079,0.2619038968942012,47.855523670721745,64.77508844868427,0.14108962300550587,-0.44336392067080155,-0.7053394693484307,-0.14460320586017872,14.345989352347088,0.5499992370605469,0.7909840233031815,0.27100028991699077,-1.152071268135181,1.6940718479691625,-0.4405354891090951,0.9825360689430767,-0.4609831352303928,13.772427049628936,-44.61867374428334,0.7115357790260868,8,0.44499969482421875,-0.5150003433227539,-0.7699999809265137,0.06499958038330078,0.2199993133544922,1,,-1.7090883239295287,30.01000022888184,1.9545529420944325,30.899999618530273,1.9333276819396046,30.25,
11191,2024-08-07,29.78000068664551,30.40999984741211,29.75,29.989999771118164,3630100.0,-0.005011681156058323,-3.8888794698992637,0.9545442723008604,46.59341046292429,62.84870158875556,0.3112825451822907,-0.22869345537716868,-0.582908716075444,0.03546945477020458,15.047759374311259,0.6599998474121094,0.7551922351039977,0.07250061035156463,-1.2937215526087869,1.4387227733119161,-0.6106104711286093,0.7556116918317386,-0.12088514977132192,4.790414374327275,-49.17356781379278,0.6831110814801755,8,0.6249999999999964,-0.365000724792484,-0.6350007057189977,0.21499919891357067,0.3699989318847621,2,,-3.230759637604079,29.93000030517578,-1.7090883239295287,30.01000022888184,1.9545529420944325,30.899999618530273,
11192,2024-08-08,30.29999923706055,30.43000030517578,29.59000015258789,29.6299991607666,3057800.0,0.01746133439977471,-1.2400061035311472,-3.1904904632153297,57.26682016495901,61.902937779149376,-0.0983476240621215,-0.6297635113936835,-1.1072712199422625,-0.453841396379719,13.803116386463909,0.8400001525878906,0.7908646965849861,0.49649915695190927,-0.7407006357305583,1.7336989496343769,-0.12210073938932453,1.115099053293143,1.070001602172848,39.88757362845097,-13.031333249042923,0.6185998963412329,8,0.1800012588500941,-0.8849992752075231,-1.1874990463256871,-0.3049993515014684,-0.149999618530277,3,,-3.8888794698992637,29.78000068664551,-3.230759637604079,29.93000030517578,-1.7090883239295287,30.01000022888184,
11193,2024-08-09,30.149999618530273,30.270000457763672,29.8700008392334,30.21999931335449,2136000.0,-0.004950482584395899,3.705822955233928,-0.10447714455707653,55.17970836480329,60.82113132293463,0.09451194991695999,-0.35626405464180166,-0.9470271916639135,-0.27610983768188646,12.786505426346286,0.429998397827152,0.7332145971745554,0.2564995765686042,-0.7813171090826359,1.2943162622198443,-0.2624087662570176,0.775407919394226,1.1844012069702146,31.46063201794193,-20.476685340045353,0.5189083428256206,8,0.3300008773803711,-0.7349996566772461,-1.1199994087219238,-0.19999980926513672,0.0,4,,-1.2400061035311472,30.29999923706055,-3.8888794698992637,29.78000068664551,-3.230759637604079,29.93000030517578,